{"as_of":"2026-07-11T04:21:35.612649+00:00","base":"BTC","window_minutes":1440,"series":{"VND":[{"time":1783657260,"open":1689714010.7131732,"high":1691414707.0116892,"low":1688667775.1560342,"close":1689714010.7131732},{"time":1783657320,"open":1689714010.7131732,"high":1691150489.518092,"low":1688269513.2312129,"close":1689354735.5963209},{"time":1783657380,"open":1689354735.5963209,"high":1690727741.5283365,"low":1688156604.0350974,"close":1689244050.700778},{"time":1783657440,"open":1689244050.700778,"high":1690304993.538581,"low":1686213075.1149454,"close":1688009399.6264095},{"time":1783657500,"open":1688121269.6358092,"high":1689518616.6704588,"low":1685927690.3700604,"close":1687279482.6483738},{"time":1783657560,"open":1687279482.6483738,"high":1689650734.1725445,"low":1686597392.6717505,"close":1687791592.0791855},{"time":1783657620,"open":1687791592.0791855,"high":1689465769.6696246,"low":1686746274.2464738,"close":1687769600.1402802},{"time":1783657680,"open":1687769600.1402802,"high":1688937299.6612823,"low":1686569293.2464907,"close":1687500512.9663532},{"time":1783657740,"open":1687500512.9663532,"high":1688858029.160031,"low":1686571692.0664697,"close":1687232000.7459266},{"time":1783657800,"open":1687231946.7473578,"high":1688831551.609851,"low":1685792924.8065357,"close":1686887549.4641798},{"time":1783657860,"open":1686887549.4641798,"high":1688752281.1111364,"low":1685980634.2378526,"close":1686978958.4284363},{"time":1783657920,"open":1686978958.4284363,"high":1689386445.1008513,"low":1685184138.9421175,"close":1686739489.1798253},{"time":1783657980,"open":1686739489.1798253,"high":1690707620.079424,"low":1686448880.2415226,"close":1688094058.052029},{"time":1783658040,"open":1688094058.052029,"high":1692425147.5515685,"low":1688094058.052029,"close":1690288956.949519},{"time":1783658100,"open":1689665296.9254396,"high":1693411938.1059701,"low":1689328152.87012,"close":1691132374.9355104},{"time":1783658160,"open":1691132374.9355104,"high":1695023176.867251,"low":1690195292.2998345,"close":1692296263.5906265},{"time":1783658220,"open":1692296263.5906265,"high":1694547729.363922,"low":1690822514.5628366,"close":1692374243.87795},{"time":1783658280,"open":1692374243.87795,"high":1693464765.60634,"low":1689894729.047767,"close":1691335400.8637536},{"time":1783658340,"open":1691335400.8637536,"high":1693359110.6056004,"low":1690357249.449146,"close":1691451491.2628543},{"time":1783658400,"open":1691451476.868547,"high":1692645924.946135,"low":1689578323.9934633,"close":1690693659.2095013},{"time":1783658460,"open":1690693659.2095013,"high":1692698752.4460552,"low":1689616893.6148925,"close":1690622216.3669865},{"time":1783658520,"open":1690622216.3669865,"high":1692830821.195856,"low":1689906449.6958852,"close":1690790082.1211352},{"time":1783658580,"open":1690790082.1211352,"high":1693068544.9454973,"low":1690264484.610125,"close":1691219731.040815},{"time":1783658640,"open":1691219731.040815,"high":1693411923.6949792,"low":1690402722.1994793,"close":1691470612.6117384},{"time":1783658700,"open":1691462631.580315,"high":1694064274.1369169,"low":1690977305.7569647,"close":1692094630.3137546},{"time":1783658760,"open":1692094630.3137546,"high":1693879378.75961,"low":1690976892.548932,"close":1691807404.1011617},{"time":1783658820,"open":1691807404.1011617,"high":1695517023.530043,"low":1690642017.45929,"close":1692807211.0695992},{"time":1783658880,"open":1692807211.0695992,"high":1695464196.2793837,"low":1691709495.6078146,"close":1693234891.4073334},{"time":1783658940,"open":1693234891.4073334,"high":1694671787.5194967,"low":1691549574.3162963,"close":1692669584.544833},{"time":1783659000,"open":1692669510.9571695,"high":1694169854.9853451,"low":1691539007.0640216,"close":1692435719.7602832},{"time":1783659060,"open":1692435719.7602832,"high":1694222682.2337077,"low":1691118948.5342362,"close":1692210268.0500288},{"time":1783659120,"open":1692210268.0500288,"high":1693826477.8709888,"low":1690949782.8623462,"close":1691949383.9829936},{"time":1783659180,"open":1691949383.9829936,"high":1693509514.380814,"low":1690571962.1677577,"close":1691656846.7732253},{"time":1783659240,"open":1691656846.7732253,"high":1693271791.7631826,"low":1690429945.0155036,"close":1691342631.3309116},{"time":1783659300,"open":1691422684.0171626,"high":1693114201.8889937,"low":1690543511.7709298,"close":1691434397.9429054},{"time":1783659360,"open":1691434397.9429054,"high":1692929297.7684698,"low":1690246698.4276845,"close":1691269829.689748},{"time":1783659420,"open":1691269829.689748,"high":1692559489.527422,"low":1689709821.8874447,"close":1690845624.1864326},{"time":1783659480,"open":1690845624.1864326,"high":1692110436.6632924,"low":1689603656.3324983,"close":1690517699.930611},{"time":1783659540,"open":1690517699.930611,"high":1692189681.286374,"low":1689384324.6801775,"close":1690304722.148751},{"time":1783659600,"open":1690304787.5923798,"high":1692216161.6783662,"low":1688759776.7400525,"close":1690191760.725305},{"time":1783659660,"open":1690191760.725305,"high":1691635034.4199343,"low":1687521731.5006068,"close":1688971499.4099615},{"time":1783659720,"open":1688971499.4099615,"high":1690261460.9000044,"low":1687527802.53211,"close":1688485166.1841595},{"time":1783659780,"open":1688485166.1841595,"high":1690076556.7723215,"low":1687753293.9189699,"close":1688778329.8915706},{"time":1783659840,"open":1688778329.8915706,"high":1690921832.784586,"low":1687649212.3272347,"close":1688569129.2246873},{"time":1783659900,"open":1688776815.3885176,"high":1691473243.935806,"low":1688313065.4870632,"close":1689489930.0257266},{"time":1783659960,"open":1689489930.0257266,"high":1691446825.8115156,"low":1688826361.4299753,"close":1689828532.5540543},{"time":1783660020,"open":1689828532.5540543,"high":1691182644.5686126,"low":1688465833.888637,"close":1689614274.8656843},{"time":1783660080,"open":1689614274.8656843,"high":1691024135.8228707,"low":1687927161.402736,"close":1689119758.8451262},{"time":1783660140,"open":1689119758.8451262,"high":1690310846.4670322,"low":1687438945.7640505,"close":1688544401.528972},{"time":1783660200,"open":1688544416.860581,"high":1690759969.9316933,"low":1687519585.2040913,"close":1688742278.0745285},{"time":1783660260,"open":1688742278.0745285,"high":1690733551.807163,"low":1688047964.2913418,"close":1688918759.5970554},{"time":1783660320,"open":1688918759.5970554,"high":1690839224.3052838,"low":1687776430.9807332,"close":1688908979.7115889},{"time":1783660380,"open":1688908979.7115889,"high":1690812806.1807537,"low":1688079032.0287457,"close":1689065034.5614614},{"time":1783660440,"open":1689065034.5614614,"high":1690812806.1807537,"low":1688008023.070357,"close":1689024937.420154},{"time":1783660500,"open":1689352644.1806424,"high":1691193706.3262227,"low":1688361261.9693203,"close":1689285060.9715385},{"time":1783660560,"open":1689285060.9715385,"high":1690903050.5739322,"low":1688694874.1049533,"close":1689413338.7615561},{"time":1783660620,"open":1689413338.7615561,"high":1690823780.8233075,"low":1687865434.5990086,"close":1688891730.030767},{"time":1783660680,"open":1688891730.030767,"high":1691061590.0751815,"low":1688168426.9986541,"close":1689217735.88277},{"time":1783660740,"open":1689217735.88277,"high":1691748594.580595,"low":1688411805.7546835,"close":1689650585.7992074},{"time":1783660800,"open":1689650624.1212473,"high":1690903088.9243784,"low":1688117878.6601195,"close":1689235913.4173768},{"time":1783660860,"open":1689235913.4173768,"high":1690638856.4163034,"low":1687806681.3382366,"close":1689022153.7624831},{"time":1783660920,"open":1689022153.7624831,"high":1691246591.184876,"low":1687821708.1827006,"close":1689156623.0272667},{"time":1783660980,"open":1689156623.0272667,"high":1690718126.168726,"low":1688014482.3122728,"close":1689135621.7991655},{"time":1783661040,"open":1689135621.7991655,"high":1691035205.178416,"low":1688187894.0401561,"close":1689244638.6844664},{"time":1783661100,"open":1688677202.6889713,"high":1690572825.21157,"low":1687910520.3965166,"close":1688827372.145364},{"time":1783661160,"open":1688827372.145364,"high":1690282267.0871782,"low":1687607343.5726225,"close":1688655763.629163},{"time":1783661220,"open":1688655763.629163,"high":1689780393.9632287,"low":1686587445.1289914,"close":1687871784.3703938},{"time":1783661280,"open":1687871784.3703938,"high":1690018123.3377311,"low":1687145522.3065124,"close":1688259296.9790018},{"time":1783661340,"open":1688259296.9790018,"high":1690203023.9623442,"low":1687442010.129646,"close":1688532615.6450098},{"time":1783661400,"open":1688532604.5418687,"high":1690414327.8463871,"low":1687499450.714317,"close":1688721949.1925743},{"time":1783661460,"open":1688721949.1925743,"high":1689386808.6677942,"low":1687751628.8471346,"close":1688614788.1190143},{"time":1783661520,"open":1688614788.1190143,"high":1691893532.8335643,"low":1688390525.5005631,"close":1689640853.516185},{"time":1783661580,"open":1689640853.516185,"high":1692791621.5757792,"low":1689205471.3639987,"close":1690849367.956557},{"time":1783661640,"open":1690849367.956557,"high":1693874610.941391,"low":1690410511.6970341,"close":1691787059.6470523},{"time":1783661700,"open":1692059250.9408073,"high":1693513091.1110787,"low":1691073149.8871658,"close":1692037419.2377045},{"time":1783661760,"open":1692037419.2377045,"high":1694199975.3500206,"low":1691238187.9849663,"close":1692346310.440443},{"time":1783661820,"open":1692346310.440443,"high":1694279231.2237446,"low":1691601325.370921,"close":1692435262.2800412},{"time":1783661880,"open":1692435262.2800412,"high":1693777277.3568256,"low":1690873315.42248,"close":1691955351.8752332},{"time":1783661940,"open":1691955351.8752332,"high":1693645184.233952,"low":1690687458.162385,"close":1691798993.9149308},{"time":1783662000,"open":1691799052.1819177,"high":1693433893.5606468,"low":1690573509.3337445,"close":1691575003.0675917},{"time":1783662060,"open":1691575003.0675917,"high":1693909428.819369,"low":1690354955.483491,"close":1691716891.5788746},{"time":1783662120,"open":1691716891.5788746,"high":1694728406.2093906,"low":1690916954.773629,"close":1692272175.6888824},{"time":1783662180,"open":1692272175.6888824,"high":1695547383.599412,"low":1692272175.6888824,"close":1693651869.8352823},{"time":1783662240,"open":1693651869.8352823,"high":1696313523.7384644,"low":1692612108.5173285,"close":1694344333.155215},{"time":1783662300,"open":1694280162.769327,"high":1695192573.775883,"low":1692611479.0096955,"close":1693736652.0149634},{"time":1783662360,"open":1693736652.0149634,"high":1694849144.6518655,"low":1692281021.670721,"close":1693157459.812433},{"time":1783662420,"open":1693157459.812433,"high":1694584968.402621,"low":1691923903.18052,"close":1692686680.855474},{"time":1783662480,"open":1692686680.855474,"high":1695800179.149145,"low":1692281826.5689974,"close":1693744814.3960302},{"time":1783662540,"open":1693744814.3960302,"high":1695166156.1509585,"low":1692441306.3749814,"close":1693602037.7310872},{"time":1783662600,"open":1693601990.99484,"high":1695192526.9957438,"low":1692838110.0116184,"close":1693526872.2650063},{"time":1783662660,"open":1693526872.2650063,"high":1695324615.116721,"low":1692683005.5663438,"close":1693567774.126886},{"time":1783662720,"open":1693567774.126886,"high":1695377450.3651118,"low":1692333027.2639537,"close":1693578545.6330063},{"time":1783662780,"open":1693578545.6330063,"high":1694426415.8940768,"low":1691727857.4015007,"close":1692602454.7484226},{"time":1783662840,"open":1692602454.7484226,"high":1694215074.9005134,"low":1691612903.4917781,"close":1692599604.7752614},{"time":1783662900,"open":1692551596.9759831,"high":1693982103.156765,"low":1690785782.328034,"close":1692061624.9986885},{"time":1783662960,"open":1692061624.9986885,"high":1693216013.7845771,"low":1690738513.9600763,"close":1691739812.4579198},{"time":1783663020,"open":1691739812.4579198,"high":1694272688.7806983,"low":1690777677.2649825,"close":1692250468.3993938},{"time":1783663080,"open":1692250468.3993938,"high":1693638683.7830257,"low":1691286304.7925138,"close":1692383062.8361242},{"time":1783663140,"open":1692383062.8361242,"high":1694114187.5312803,"low":1691355518.698074,"close":1692305759.8968885},{"time":1783663200,"open":1692305756.354402,"high":1694219851.484399,"low":1691602132.4142065,"close":1692450282.2834227},{"time":1783663260,"open":1692450282.2834227,"high":1694325518.98379,"low":1691040418.6460843,"close":1692107103.9977694},{"time":1783663320,"open":1692107103.9977694,"high":1695197275.8537652,"low":1692052201.5902944,"close":1693243282.0482311},{"time":1783663380,"open":1693243282.0482311,"high":1694457603.3580287,"low":1691054163.281258,"close":1692494319.009242},{"time":1783663440,"open":1692494319.009242,"high":1693110342.7407944,"low":1690317696.605233,"close":1691290623.0033958},{"time":1783663500,"open":1690970570.5950575,"high":1692578650.9700115,"low":1689882730.3642597,"close":1690753902.83781},{"time":1783663560,"open":1690753902.83781,"high":1692473003.4666739,"low":1689751107.5739536,"close":1690653830.4052448},{"time":1783663620,"open":1690653830.4052448,"high":1692235296.5841644,"low":1689224767.5419846,"close":1690288301.2550654},{"time":1783663680,"open":1690288301.2550654,"high":1693001240.9833612,"low":1689605537.2607496,"close":1691157076.9090269},{"time":1783663740,"open":1691157076.9090269,"high":1692261708.4599988,"low":1690294301.2826164,"close":1690608518.6044738},{"time":1783663800,"open":1690608418.7698572,"high":1691891842.2879117,"low":1689027117.0220287,"close":1689651936.3195386},{"time":1783663860,"open":1689651936.3195386,"high":1692552139.1447787,"low":1689428195.4381194,"close":1690642173.3389208},{"time":1783663920,"open":1690642173.3389208,"high":1692235196.6534824,"low":1689643435.3641634,"close":1690442196.2827027},{"time":1783663980,"open":1690442196.2827027,"high":1692261608.5277572,"low":1689526691.4897585,"close":1690314719.2089076},{"time":1783664040,"open":1690314719.2089076,"high":1691971077.9107356,"low":1689226647.8401778,"close":1690257998.3086922},{"time":1783664100,"open":1689626117.2607749,"high":1690784114.4389164,"low":1688582115.342287,"close":1689316733.9292126},{"time":1783664160,"open":1689316733.9292126,"high":1691338556.4502096,"low":1688324370.0460284,"close":1689168693.3948655},{"time":1783664220,"open":1689168693.3948655,"high":1690731310.437841,"low":1688128115.7272277,"close":1689132830.3361285},{"time":1783664280,"open":1689132830.3361285,"high":1690282476.4286988,"low":1687186080.261375,"close":1688469503.6490943},{"time":1783664340,"open":1688469503.6490943,"high":1689411210.4109523,"low":1686649970.1365826,"close":1687628698.9308083},{"time":1783664400,"open":1687628695.0497222,"high":1688962372.5176568,"low":1686524569.473322,"close":1687446936.1294765},{"time":1783664460,"open":1687446936.1294765,"high":1689437608.5262437,"low":1686506210.3672569,"close":1687421912.6700048},{"time":1783664520,"open":1687421912.6700048,"high":1688830362.5152714,"low":1686264219.317894,"close":1687119530.2539845},{"time":1783664580,"open":1687119530.2539845,"high":1688513538.509547,"low":1686219278.927315,"close":1686939669.6481078},{"time":1783664640,"open":1686939669.6481078,"high":1688143910.5028682,"low":1685387018.6800487,"close":1686491977.215227},{"time":1783664700,"open":1686188522.825379,"high":1687444200.1282916,"low":1684398032.3742642,"close":1685367277.759534},{"time":1783664760,"open":1685367277.759534,"high":1686942652.3801112,"low":1684379443.7616072,"close":1685150804.113593},{"time":1783664820,"open":1685150804.113593,"high":1686731474.3808773,"low":1684306070.7800636,"close":1685138163.780925},{"time":1783664880,"open":1685138163.780925,"high":1686731474.3808773,"low":1683872821.0504596,"close":1684896721.0965214},{"time":1783664940,"open":1684896721.0965214,"high":1687496994.6281002,"low":1684739992.5036592,"close":1685715206.284357},{"time":1783665000,"open":1685715263.6313772,"high":1687893010.7977693,"low":1685040524.53885,"close":1686123728.6683478},{"time":1783665060,"open":1686123728.6683478,"high":1688130586.0549896,"low":1685561402.9041715,"close":1686426139.1917293},{"time":1783665120,"open":1686426139.1917293,"high":1688130586.0549896,"low":1685694063.5383167,"close":1686531729.5133667},{"time":1783665180,"open":1686531729.5133667,"high":1688315366.8106055,"low":1685142479.8003144,"close":1686071680.4003813},{"time":1783665240,"open":1686071680.4003813,"high":1687391463.0325265,"low":1684726156.4193642,"close":1685378964.1869268},{"time":1783665300,"open":1685362899.5272336,"high":1687718540.1796029,"low":1684821188.465135,"close":1685612698.7940345},{"time":1783665360,"open":1685612698.7940345,"high":1687929716.1731188,"low":1685134236.6972244,"close":1686012809.135588},{"time":1783665420,"open":1686012809.135588,"high":1687612952.1828449,"low":1685361717.0058053,"close":1685836202.6954277},{"time":1783665480,"open":1685836202.6954277,"high":1687818004.8021264,"low":1685129031.9224799,"close":1685810671.4872434},{"time":1783665540,"open":1685810671.4872434,"high":1687961987.8833556,"low":1684902805.5246606,"close":1685541456.8713691},{"time":1783665600,"open":1685541474.0016017,"high":1687744954.331419,"low":1685186019.6143417,"close":1685796367.2290032},{"time":1783665660,"open":1685796367.2290032,"high":1687415086.083393,"low":1684667689.066914,"close":1685188772.892685},{"time":1783665720,"open":1685188772.892685,"high":1687348999.3395524,"low":1685000048.1432066,"close":1685440676.2135873},{"time":1783665780,"open":1685440676.2135873,"high":1687497942.9882765,"low":1684720113.4155643,"close":1685482651.0271695},{"time":1783665840,"open":1685482651.0271695,"high":1687407018.6146734,"low":1684318596.9002366,"close":1685216383.5583613},{"time":1783665900,"open":1684873276.3019152,"high":1687195837.7213957,"low":1684573262.0098364,"close":1685289460.2769325},{"time":1783665960,"open":1685289460.2769325,"high":1686899891.3857853,"low":1684402336.0913837,"close":1684994982.3670838},{"time":1783666020,"open":1684994982.3670838,"high":1686372058.8843348,"low":1684134495.7133052,"close":1684568918.3654609},{"time":1783666080,"open":1684568918.3654609,"high":1686504017.0096974,"low":1683823700.9582403,"close":1684451471.0004582},{"time":1783666140,"open":1684451471.0004582,"high":1686108142.6336095,"low":1683741732.6433852,"close":1684352945.364712},{"time":1783666200,"open":1684352893.3594277,"high":1686081698.949875,"low":1683713496.1904085,"close":1684373733.5953612},{"time":1783666260,"open":1684373733.5953612,"high":1687080983.4031036,"low":1684133564.1484504,"close":1684837696.7065148},{"time":1783666320,"open":1684837696.7065148,"high":1686465012.6886003,"low":1683957324.6232386,"close":1684886153.7698345},{"time":1783666380,"open":1684886153.7698345,"high":1686292831.9439363,"low":1683605514.1869802,"close":1684481563.4275289},{"time":1783666440,"open":1684481563.4275289,"high":1685712216.2102675,"low":1683054382.6707041,"close":1683945495.0181215},{"time":1783666500,"open":1684017367.3049216,"high":1685414665.3928363,"low":1682810479.8226125,"close":1683633010.3235054},{"time":1783666560,"open":1683633010.3235054,"high":1685441058.143512,"low":1683022212.4095612,"close":1683717881.3434508},{"time":1783666620,"open":1683717881.3434508,"high":1685441058.143512,"low":1683018052.350467,"close":1683604093.4408245},{"time":1783666680,"open":1683604093.4408245,"high":1685652200.1489167,"low":1683106671.5062108,"close":1683656795.5666897},{"time":1783666740,"open":1683656795.5666897,"high":1685704985.6502678,"low":1683174766.9804397,"close":1683842587.3994193},{"time":1783666800,"open":1683842567.504104,"high":1685863322.23513,"low":1682284272.5380032,"close":1683516766.0861206},{"time":1783666860,"open":1683516766.0861206,"high":1684965968.7227623,"low":1682113583.430062,"close":1682951075.8314009},{"time":1783666920,"open":1682951075.8314009,"high":1684939575.9723985,"low":1682094835.8432953,"close":1682873929.7249908},{"time":1783666980,"open":1682873929.7249908,"high":1685097932.4745812,"low":1682333102.8311145,"close":1683140461.1030455},{"time":1783667040,"open":1683140461.1030455,"high":1685282681.7271276,"low":1682410405.0690749,"close":1683494547.126704},{"time":1783667100,"open":1683414836.5161753,"high":1685282060.9535947,"low":1682975891.0059285,"close":1683520385.4967635},{"time":1783667160,"open":1683520385.4967635,"high":1684886188.4429176,"low":1682672628.0347705,"close":1683215316.6104505},{"time":1783667220,"open":1683215316.6104505,"high":1685255669.452883,"low":1682904593.882994,"close":1683446966.1627097},{"time":1783667280,"open":1683446966.1627097,"high":1684991754.4457648,"low":1682970105.2043602,"close":1683560598.4800708},{"time":1783667340,"open":1683560598.4800708,"high":1685598758.9621363,"low":1682775024.582765,"close":1683554490.5798786},{"time":1783667400,"open":1683554463.473836,"high":1685862646.8260489,"low":1683269409.181998,"close":1684013681.8041139},{"time":1783667460,"open":1684013681.8041139,"high":1686100170.328631,"low":1683691861.1795442,"close":1684396592.3291829},{"time":1783667520,"open":1684396592.3291829,"high":1686232127.8300653,"low":1683751398.1727533,"close":1684194855.751091},{"time":1783667580,"open":1684194855.751091,"high":1686680783.3349423,"low":1684078805.7465827,"close":1684577028.4207716},{"time":1783667640,"open":1684577028.4207716,"high":1687261396.3412538,"low":1684518121.7441804,"close":1685230196.93594},{"time":1783667700,"open":1685062531.1718898,"high":1687383806.1106896,"low":1684165769.361018,"close":1685174207.7075024},{"time":1783667760,"open":1685174207.7075024,"high":1686411310.440829,"low":1683358626.4890566,"close":1684167292.8967755},{"time":1783667820,"open":1684167292.8967755,"high":1686935195.2431376,"low":1683715827.7610323,"close":1684617562.292002},{"time":1783667880,"open":1684617562.292002,"high":1687515750.483499,"low":1684617562.292002,"close":1685366000.454472},{"time":1783667940,"open":1685366000.454472,"high":1687515750.483499,"low":1684144815.597204,"close":1685269207.6894846},{"time":1783668000,"open":1685269206.008871,"high":1687832415.295072,"low":1685089141.8479946,"close":1685996558.6765168},{"time":1783668060,"open":1685996558.6765168,"high":1687726859.7969298,"low":1685278843.8832343,"close":1686058291.683553},{"time":1783668120,"open":1686058291.683553,"high":1688096304.040428,"low":1685461103.9912393,"close":1686320709.2982197},{"time":1783668180,"open":1686320709.2982197,"high":1689046303.5237083,"low":1685858621.2786286,"close":1686944960.539004},{"time":1783668240,"open":1686944960.539004,"high":1689362970.0181353,"low":1686900933.632623,"close":1687629366.8016},{"time":1783668300,"open":1687949162.585538,"high":1689732588.619555,"low":1686908651.3731651,"close":1687746988.6832945},{"time":1783668360,"open":1687746988.6832945,"high":1689735882.059772,"low":1686491613.0637057,"close":1687591527.2258463},{"time":1783668420,"open":1687591527.2258463,"high":1689577518.8093448,"low":1686946796.0945547,"close":1687750559.6624153},{"time":1783668480,"open":1687750559.6624153,"high":1688812096.4322793,"low":1685907066.5307612,"close":1687133025.4014435},{"time":1783668540,"open":1687133025.4014435,"high":1688706520.9319944,"low":1686224862.5608528,"close":1686941769.9670248},{"time":1783668600,"open":1686941775.9687915,"high":1688442588.1883883,"low":1686004499.3032002,"close":1686877790.7149208},{"time":1783668660,"open":1686877790.7149208,"high":1688521769.8138838,"low":1686022314.4134855,"close":1686626689.5451934},{"time":1783668720,"open":1686626689.5451934,"high":1688442588.1883883,"low":1685556724.67858,"close":1686497053.3950205},{"time":1783668780,"open":1686497053.3950205,"high":1688416194.3132234,"low":1685965203.7878432,"close":1686717606.842591},{"time":1783668840,"open":1686717606.842591,"high":1687914710.6850858,"low":1685628518.2407708,"close":1686303674.2203941},{"time":1783668900,"open":1686103961.1494763,"high":1687662025.3166292,"low":1685476766.30647,"close":1686129550.4710393},{"time":1783668960,"open":1686129550.4710393,"high":1687530071.5702596,"low":1685279845.3566887,"close":1685824761.7278304},{"time":1783669020,"open":1685824761.7278304,"high":1687239773.3282466,"low":1684943217.3176496,"close":1685580087.897255},{"time":1783669080,"open":1685580087.897255,"high":1687028647.3340554,"low":1684751539.0301533,"close":1685289426.317531},{"time":1783669140,"open":1685289426.317531,"high":1687714806.815177,"low":1684754954.972333,"close":1685614015.8351426},{"time":1783669200,"open":1685614079.6745784,"high":1687741261.4844496,"low":1685008617.3767257,"close":1685551960.933978},{"time":1783669260,"open":1685551960.933978,"high":1688137122.7385507,"low":1685253781.2067254,"close":1685790100.1295176},{"time":1783669320,"open":1685790100.1295176,"high":1687741261.4844496,"low":1685345163.900242,"close":1685966238.9005687},{"time":1783669380,"open":1685966238.9005687,"high":1688163513.4888241,"low":1685151737.0185468,"close":1686111652.43269},{"time":1783669440,"open":1686111652.43269,"high":1688216294.9893708,"low":1685602131.0365908,"close":1686242016.1711545},{"time":1783669500,"open":1686952862.7868326,"high":1688584749.4943855,"low":1686059263.811011,"close":1686845703.1078885},{"time":1783669560,"open":1686845703.1078885,"high":1688267926.9887342,"low":1685712612.8149898,"close":1686388816.5485473},{"time":1783669620,"open":1686388816.5485473,"high":1688294328.8642051,"low":1685839075.0071585,"close":1686467738.7197118},{"time":1783669680,"open":1686467738.7197118,"high":1688584749.4943855,"low":1685978602.8694293,"close":1686697776.2011406},{"time":1783669740,"open":1686697776.2011406,"high":1688690356.9962692,"low":1686333585.6448002,"close":1687079768.7966747},{"time":1783669800,"open":1687079710.8005912,"high":1689191934.5615222,"low":1686328033.5257971,"close":1687163923.4075282},{"time":1783669860,"open":1687163923.4075282,"high":1689508757.0562823,"low":1686518083.778665,"close":1687602273.1230032},{"time":1783669920,"open":1687602273.1230032,"high":1689191934.5615222,"low":1686554190.4052598,"close":1687513193.0119565},{"time":1783669980,"open":1687513193.0119565,"high":1689191934.5615222,"low":1686892894.9551826,"close":1687577478.6257856},{"time":1783670040,"open":1687577478.6257856,"high":1689376747.6834657,"low":1686873833.82665,"close":1687597557.9947312},{"time":1783670100,"open":1687605522.387946,"high":1689754348.461619,"low":1687170955.969018,"close":1687915871.641263},{"time":1783670160,"open":1687915871.641263,"high":1690678418.4323406,"low":1687566457.108455,"close":1688263071.314626},{"time":1783670220,"open":1688263071.314626,"high":1689675142.4641285,"low":1687509990.1254592,"close":1688034656.464821},{"time":1783670280,"open":1688034656.464821,"high":1689912760.4565997,"low":1687219439.8317769,"close":1688055981.3742507},{"time":1783670340,"open":1688055981.3742507,"high":1690150378.4490712,"low":1687101380.510368,"close":1687979177.3472676},{"time":1783670400,"open":1687979238.1263,"high":1690097635.3060534,"low":1687338754.5493042,"close":1687890515.2976086},{"time":1783670460,"open":1687890515.2976086,"high":1690599273.308222,"low":1687025074.5310006,"close":1688354896.3167295},{"time":1783670520,"open":1688354896.3167295,"high":1691153715.3106186,"low":1688064290.0845273,"close":1689153123.9726255},{"time":1783670580,"open":1689153123.9726255,"high":1690863293.3093634,"low":1688102250.461632,"close":1688964618.176236},{"time":1783670640,"open":1688964618.176236,"high":1690440861.307537,"low":1687669330.3442698,"close":1688448826.011274},{"time":1783670700,"open":1687977135.9872167,"high":1689783852.412031,"low":1687340759.8426692,"close":1687986813.4287229},{"time":1783670760,"open":1687986813.4287229,"high":1689810247.0364046,"low":1687486996.6786122,"close":1688117745.7998283},{"time":1783670820,"open":1688117745.7998283,"high":1690126982.5288906,"low":1687628797.187217,"close":1688466450.4578714},{"time":1783670880,"open":1688466450.4578714,"high":1690470112.6457503,"low":1688029948.448158,"close":1688679139.8932745},{"time":1783670940,"open":1688679139.8932745,"high":1690258955.6507597,"low":1687885432.2425048,"close":1688531323.257478},{"time":1783671000,"open":1688531311.141564,"high":1690126970.401527,"low":1687640388.6799088,"close":1688372813.7213795},{"time":1783671060,"open":1688372813.7213795,"high":1689942208.0322359,"low":1687211651.7383466,"close":1688305006.0613785},{"time":1783671120,"open":1688305006.0613785,"high":1689546288.6694694,"low":1687267564.7208605,"close":1687996766.2991366},{"time":1783671180,"open":1687996766.2991366,"high":1689335131.675994,"low":1687064760.3365722,"close":1687948470.556156},{"time":1783671240,"open":1687948470.556156,"high":1690206154.2740803,"low":1687262924.707293,"close":1688358169.9940298},{"time":1783671300,"open":1688678012.584831,"high":1692031125.5368373,"low":1688399626.709917,"close":1689820613.090444},{"time":1783671360,"open":1689820613.090444,"high":1697416648.9108331,"low":1689594504.900341,"close":1693683186.1890287},{"time":1783671420,"open":1693683186.1890287,"high":1700030211.724684,"low":1692628616.9659357,"close":1696205334.790929},{"time":1783671480,"open":1696205334.790929,"high":1698842228.627479,"low":1694248666.0037909,"close":1696021656.269131},{"time":1783671540,"open":1696021656.269131,"high":1697073453.7938628,"low":1694230411.2845824,"close":1695289468.946047},{"time":1783671600,"open":1695289516.1943185,"high":1697548694.34398,"low":1694489859.4020247,"close":1695784520.8450165},{"time":1783671660,"open":1695784520.8450165,"high":1697126300.3420906,"low":1693670501.4288676,"close":1694922142.7111335},{"time":1783671720,"open":1694922142.7111335,"high":1698129486.0965784,"low":1694922142.7111335,"close":1696512206.6336672},{"time":1783671780,"open":1696512206.6336672,"high":1698129486.0965784,"low":1695254014.71212,"close":1696409372.283202},{"time":1783671840,"open":1696409372.283202,"high":1698763077.0994127,"low":1695883401.254086,"close":1696929768.7486048},{"time":1783671900,"open":1696415569.3362343,"high":1697905231.0301263,"low":1693887880.5738502,"close":1695536239.255177},{"time":1783671960,"open":1695536239.255177,"high":1697113482.2630339,"low":1694086678.5666938,"close":1695021896.220285},{"time":1783672020,"open":1695021896.220285,"high":1696981524.135185,"low":1694493680.145878,"close":1695322755.9510937},{"time":1783672080,"open":1695322755.9510937,"high":1697746881.276708,"low":1695319094.8842053,"close":1695999606.2301955},{"time":1783672140,"open":1695999606.2301955,"high":1697931622.6556962,"low":1695364190.3506782,"close":1696201269.7320817},{"time":1783672200,"open":1696201193.8939197,"high":1698169071.3596768,"low":1694975907.8739724,"close":1696307337.8353426},{"time":1783672260,"open":1696307337.8353426,"high":1697667630.4962714,"low":1694925813.1173954,"close":1695666491.3224258},{"time":1783672320,"open":1695666491.3224258,"high":1697720413.745051,"low":1695425771.0726595,"close":1695985886.0839443},{"time":1783672380,"open":1695985886.0839443,"high":1697192581.2572556,"low":1694328056.8253183,"close":1695350578.922695},{"time":1783672440,"open":1695350578.922695,"high":1697694022.120661,"low":1695166824.3775241,"close":1695701214.9208963},{"time":1783672500,"open":1695540593.6244547,"high":1698588777.0404763,"low":1694427893.3807392,"close":1696213012.4696534},{"time":1783672560,"open":1696213012.4696534,"high":1696556814.453559,"low":1692362471.0793748,"close":1694018070.004052},{"time":1783672620,"open":1694018070.004052,"high":1694445684.4931252,"low":1691429565.9877477,"close":1692313000.3099976},{"time":1783672680,"open":1692313000.3099976,"high":1694630408.3646631,"low":1691954988.220481,"close":1692795024.7544746},{"time":1783672740,"open":1692795024.7544746,"high":1694551240.991147,"low":1692386875.6694646,"close":1692901074.9047024},{"time":1783672800,"open":1692901061.4666002,"high":1694129001.5512106,"low":1691659242.581194,"close":1692422249.316334},{"time":1783672860,"open":1692422249.316334,"high":1693997055.929731,"low":1691907663.0571342,"close":1692396065.2416506},{"time":1783672920,"open":1692396065.2416506,"high":1694234558.0483944,"low":1692024092.1195087,"close":1692471136.5828369},{"time":1783672980,"open":1692471136.5828369,"high":1694102612.4269147,"low":1691653548.526909,"close":1692573544.064684},{"time":1783673040,"open":1692573544.064684,"high":1694287336.2969863,"low":1691904421.9699016,"close":1692735491.9813044},{"time":1783673100,"open":1692591186.1988204,"high":1694010963.8465905,"low":1691769944.1562881,"close":1692574681.371264},{"time":1783673160,"open":1692574681.371264,"high":1693958190.0973468,"low":1691121472.5555127,"close":1692189121.5777252},{"time":1783673220,"open":1692189121.5777252,"high":1693747095.1003723,"low":1691302814.334914,"close":1692114728.138678},{"time":1783673280,"open":1692114728.138678,"high":1694855343.8344889,"low":1691729411.1470132,"close":1692870853.1482618},{"time":1783673340,"open":1692870853.1482618,"high":1695673336.9477656,"low":1692817479.3297849,"close":1693755325.1125872},{"time":1783673400,"open":1693755348.6973293,"high":1694908141.1845267,"low":1692450999.1852856,"close":1693035144.6534276},{"time":1783673460,"open":1693035144.6534276,"high":1694881754.3095374,"low":1692277071.7459438,"close":1693081977.1664383},{"time":1783673520,"open":1693081977.1664383,"high":1694116534.9348493,"low":1691338592.283587,"close":1692248647.8398492},{"time":1783673580,"open":1692248647.8398492,"high":1693615184.3100533,"low":1690646712.8200548,"close":1691578096.3812027},{"time":1783673640,"open":1691578096.3812027,"high":1694090148.05986,"low":1691411333.4157057,"close":1692293525.422778},{"time":1783673700,"open":1692269517.1708481,"high":1694989641.842106,"low":1692241261.084093,"close":1693106099.5599098},{"time":1783673760,"open":1693106099.5599098,"high":1695913169.3646317,"low":1692870805.840426,"close":1693965700.5878017},{"time":1783673820,"open":1693965700.5878017,"high":1696625604.8820086,"low":1693747893.121819,"close":1694433568.5211844},{"time":1783673880,"open":1694433568.5211844,"high":1696097874.8691368,"low":1693711791.5333211,"close":1694339924.689809},{"time":1783673940,"open":1694339924.689809,"high":1695517371.8549778,"low":1693342427.9652793,"close":1693976494.4987144},{"time":1783674000,"open":1693976484.578508,"high":1695174337.41939,"low":1691223498.987446,"close":1693159675.9965625},{"time":1783674060,"open":1693159675.9965625,"high":1693353668.8856447,"low":1689675094.4003975,"close":1691177849.9813848},{"time":1783674120,"open":1691177849.9813848,"high":1694013331.3978713,"low":1690659607.1857114,"close":1692049097.8611844},{"time":1783674180,"open":1692049097.8611844,"high":1694382742.4047182,"low":1692049097.8611844,"close":1692794574.316195},{"time":1783674240,"open":1692794574.316195,"high":1694910472.4144995,"low":1692292808.8715217,"close":1693250346.2708828},{"time":1783674300,"open":1693202222.4172354,"high":1695178930.3851235,"low":1692468749.845141,"close":1693504465.4922974},{"time":1783674360,"open":1693504465.4922974,"high":1694334586.3672497,"low":1692550177.6868608,"close":1692927146.8740623},{"time":1783674420,"open":1692927146.8740623,"high":1694387357.868367,"low":1692164508.2700622,"close":1692821867.488259},{"time":1783674480,"open":1692821867.488259,"high":1694492900.8706012,"low":1692224606.9940636,"close":1692936977.6618097},{"time":1783674540,"open":1692936977.6618097,"high":1694783144.1267452,"low":1692126428.799017,"close":1693050486.6842003},{"time":1783674600,"open":1693050477.0897052,"high":1694941449.0248854,"low":1692245604.569663,"close":1693156830.9648318},{"time":1783674660,"open":1693156830.9648318,"high":1695627478.5355203,"low":1692599374.514616,"close":1693888626.746817},{"time":1783674720,"open":1693888626.746817,"high":1694492891.267932,"low":1691204415.1729171,"close":1692564721.7876203},{"time":1783674780,"open":1692564721.7876203,"high":1693938790.5093424,"low":1690937001.6928983,"close":1691537387.7021875},{"time":1783674840,"open":1691537387.7021875,"high":1694835906.0232494,"low":1691537387.7021875,"close":1692750891.888954},{"time":1783674900,"open":1693159877.7790277,"high":1695271787.7994912,"low":1692841147.1086483,"close":1693552937.353085},{"time":1783674960,"open":1693552937.353085,"high":1695852414.5599544,"low":1693206216.438033,"close":1693792297.276781},{"time":1783675020,"open":1693792297.276781,"high":1697013668.0808806,"low":1693482268.3045201,"close":1694793741.766339},{"time":1783675080,"open":1694793741.766339,"high":1698042960.974429,"low":1694793741.766339,"close":1696070139.2685537},{"time":1783675140,"open":1696070139.2685537,"high":1697911000.347051,"low":1695603744.3741257,"close":1696113298.6258295},{"time":1783675200,"open":1696113236.322887,"high":1698385996.2191844,"low":1695634367.7161443,"close":1696700117.2492247},{"time":1783675260,"open":1696700117.2492247,"high":1698834662.3357887,"low":1696451339.1191285,"close":1697078704.730897},{"time":1783675320,"open":1697078704.730897,"high":1698597133.2152333,"low":1696040827.7272995,"close":1697001578.4358957},{"time":1783675380,"open":1697001578.4358957,"high":1698333211.970172,"low":1695736562.0478938,"close":1696630389.6671312},{"time":1783675440,"open":1696630389.6671312,"high":1698517956.841715,"low":1696117769.0340035,"close":1696931055.8991623},{"time":1783675500,"open":1696727645.0688157,"high":1698604634.3595831,"low":1695508499.1237395,"close":1696379846.2976973},{"time":1783675560,"open":1696379846.2976973,"high":1697892132.4156404,"low":1695204815.253037,"close":1696050177.2586675},{"time":1783675620,"open":1696050177.2586675,"high":1699158802.5382051,"low":1695819577.9654877,"close":1697226385.3858886},{"time":1783675680,"open":1697226385.3858886,"high":1699897693.443035,"low":1696710120.621986,"close":1697920695.0663893},{"time":1783675740,"open":1697920695.0663893,"high":1700135194.0910158,"low":1697451911.1924477,"close":1698286427.601394},{"time":1783675800,"open":1698286440.9559839,"high":1700372708.1099923,"low":1696467530.792667,"close":1698156990.1347911},{"time":1783675860,"open":1698156990.1347911,"high":1701639378.2425177,"low":1697913384.7447925,"close":1699507899.150968},{"time":1783675920,"open":1699507899.150968,"high":1701481044.475952,"low":1698683207.1862688,"close":1699812384.4536946},{"time":1783675980,"open":1699812384.4536946,"high":1700926876.292972,"low":1698018852.1794343,"close":1698761436.7968347},{"time":1783676040,"open":1698761436.7968347,"high":1700794931.4875007,"low":1698017884.6239192,"close":1698656596.8876061},{"time":1783676100,"open":1698879455.7958527,"high":1701281995.1716657,"low":1697906263.2689571,"close":1698995837.6168103},{"time":1783676160,"open":1698995837.6168103,"high":1701545919.404174,"low":1698502325.3980799,"close":1699835663.9182982},{"time":1783676220,"open":1699835663.9182982,"high":1701387564.864669,"low":1698885564.5441375,"close":1699627517.549472},{"time":1783676280,"open":1699627517.549472,"high":1701757058.7901807,"low":1698840452.099172,"close":1699930409.2442136},{"time":1783676340,"open":1699930409.2442136,"high":1701044463.3624082,"low":1698318199.9110901,"close":1699245904.6406825},{"time":1783676400,"open":1699245859.894548,"high":1701123595.83658,"low":1698820133.0938034,"close":1699473352.0865414},{"time":1783676460,"open":1699473352.0865414,"high":1700859671.6110215,"low":1697784389.341554,"close":1699007231.404057},{"time":1783676520,"open":1699007231.404057,"high":1700542962.5403514,"low":1698353925.506851,"close":1698928769.0338333},{"time":1783676580,"open":1698928769.0338333,"high":1700490177.6952398,"low":1697933613.814249,"close":1698613899.0042617},{"time":1783676640,"open":1698613899.0042617,"high":1701413912.4846942,"low":1698033681.3693902,"close":1699350317.1576805},{"time":1783676700,"open":1699596734.2772152,"high":1701739817.588201,"low":1698447674.1949255,"close":1699762693.3107285},{"time":1783676760,"open":1699762693.3107285,"high":1702294138.8304935,"low":1699418842.3697891,"close":1700443356.4597943},{"time":1783676820,"open":1700443356.4597943,"high":1701713421.338568,"low":1698216151.1614783,"close":1699573645.0328612},{"time":1783676880,"open":1699573645.0328612,"high":1701317477.5940733,"low":1698108976.7856464,"close":1699325255.233439},{"time":1783676940,"open":1699325255.233439,"high":1700710363.852515,"low":1697808677.4977005,"close":1698709618.6658418},{"time":1783677000,"open":1698709672.0724142,"high":1700816002.3238413,"low":1697758062.6648262,"close":1698859287.6525662},{"time":1783677060,"open":1698859287.6525662,"high":1699971322.3090298,"low":1697425476.2966437,"close":1698382388.4041924},{"time":1783677120,"open":1698382388.4041924,"high":1700182492.3127327,"low":1697658823.8937945,"close":1698439566.775329},{"time":1783677180,"open":1698439566.775329,"high":1700367266.0659728,"low":1697766481.081424,"close":1698491808.9574828},{"time":1783677240,"open":1698491808.9574828,"high":1700367266.0659728,"low":1698079451.2194219,"close":1698766347.1389244},{"time":1783677300,"open":1699192665.9136043,"high":1700793986.6038477,"low":1698725818.0410955,"close":1699230059.31608},{"time":1783677360,"open":1699230059.31608,"high":1700265929.1076577,"low":1698141451.4801505,"close":1698772557.077266},{"time":1783677420,"open":1698772557.077266,"high":1700503554.9809432,"low":1697902293.7794366,"close":1698725823.3888385},{"time":1783677480,"open":1698725823.3888385,"high":1700793986.6038477,"low":1697816256.651857,"close":1698972783.9338086},{"time":1783677540,"open":1698972783.9338086,"high":1700318734.8572767,"low":1697840052.9836407,"close":1698722676.231249},{"time":1783677600,"open":1698722676.1919675,"high":1700820389.439327,"low":1697901816.9737365,"close":1699063871.244431},{"time":1783677660,"open":1699063871.244431,"high":1700424346.3171935,"low":1697760671.2845774,"close":1698487908.9695177},{"time":1783677720,"open":1698487908.9695177,"high":1699922691.6958246,"low":1697805738.7574391,"close":1698242139.4148328},{"time":1783677780,"open":1698242139.4148328,"high":1699579454.323309,"low":1696551160.3050094,"close":1697615943.7071426},{"time":1783677840,"open":1697615943.7071426,"high":1699236216.9507933,"low":1696354676.026794,"close":1697535539.1481748},{"time":1783677900,"open":1697651128.046415,"high":1699668777.7235544,"low":1697052358.4917903,"close":1697898043.677249},{"time":1783677960,"open":1697898043.677249,"high":1699615968.3782778,"low":1696686477.868587,"close":1697746981.5384815},{"time":1783678020,"open":1697746981.5384815,"high":1698929446.8896835,"low":1696120559.164256,"close":1697236206.4611304},{"time":1783678080,"open":1697236206.4611304,"high":1698401353.4369187,"low":1696050842.5399725,"close":1696893408.9661245},{"time":1783678140,"open":1696893408.9661245,"high":1698401353.4369187,"low":1696035107.0128436,"close":1696826933.9858365},{"time":1783678200,"open":1696826948.694112,"high":1698506986.8503098,"low":1696125204.4629223,"close":1696846122.9448626},{"time":1783678260,"open":1696846122.9448626,"high":1698639010.2146454,"low":1696158246.4810157,"close":1696910340.8342388},{"time":1783678320,"open":1696910340.8342388,"high":1698137321.4301703,"low":1695629701.6174657,"close":1696345778.2607403},{"time":1783678380,"open":1696345778.2607403,"high":1697662037.318562,"low":1695063657.931041,"close":1695912939.5108309},{"time":1783678440,"open":1695912939.5108309,"high":1698031702.7387018,"low":1695350087.7428896,"close":1696272050.4948983},{"time":1783678500,"open":1696509858.4170752,"high":1698586657.8502192,"low":1696006637.7623518,"close":1696794043.7782712},{"time":1783678560,"open":1696794043.7782712,"high":1699352500.7152326,"low":1696403152.2687807,"close":1697460407.1583502},{"time":1783678620,"open":1697460407.1583502,"high":1698718699.7234976,"low":1696300494.1149518,"close":1697130465.1094637},{"time":1783678680,"open":1697130465.1094637,"high":1698824333.22212,"low":1696266915.6508152,"close":1696971305.3139331},{"time":1783678740,"open":1696971305.3139331,"high":1698771516.4728088,"low":1696176739.126935,"close":1697214747.3482275},{"time":1783678800,"open":1697214802.8116388,"high":1698296221.2277584,"low":1695826960.0432208,"close":1696697599.0531137},{"time":1783678860,"open":1696697599.0531137,"high":1699669456.7547274,"low":1695818152.7741652,"close":1697135452.2786684},{"time":1783678920,"open":1697135452.2786684,"high":1700144807.514063,"low":1695723602.0350757,"close":1697287170.3243976},{"time":1783678980,"open":1697287170.3243976,"high":1700065582.387507,"low":1696548955.522486,"close":1697957841.6659794},{"time":1783679040,"open":1697957841.6659794,"high":1700989875.530659,"low":1697957841.6659794,"close":1699203896.727979},{"time":1783679100,"open":1698600592.6474981,"high":1700491533.3333704,"low":1697900396.0013123,"close":1698854299.6850324},{"time":1783679160,"open":1698854299.6850324,"high":1700385937.3365788,"low":1697251369.206697,"close":1698616051.411698},{"time":1783679220,"open":1698616051.411698,"high":1699620366.3598394,"low":1696983474.6983137,"close":1698066319.144982},{"time":1783679280,"open":1698066319.144982,"high":1699778760.3550267,"low":1697178154.707462,"close":1698160328.045975},{"time":1783679340,"open":1698160328.045975,"high":1701204306.311714,"low":1697222828.0003564,"close":1699005338.6158175},{"time":1783679400,"open":1699005420.0471401,"high":1701441978.852599,"low":1698286368.0205355,"close":1699553366.9299638},{"time":1783679460,"open":1699553366.9299638,"high":1701653170.8563044,"low":1698477697.217569,"close":1699631578.8140519},{"time":1783679520,"open":1699631578.8140519,"high":1702735529.875295,"low":1699426386.2907948,"close":1700803610.8301566},{"time":1783679580,"open":1700803610.8301566,"high":1702365943.8688104,"low":1699605472.0817504,"close":1700693183.5960913},{"time":1783679640,"open":1700693183.5960913,"high":1701573973.854915,"low":1698488535.4321592,"close":1699900653.32994},{"time":1783679700,"open":1699168979.2369196,"high":1700181888.5844378,"low":1697243386.076334,"close":1698249396.927469},{"time":1783679760,"open":1698249396.927469,"high":1700155500.9466767,"low":1697322072.668275,"close":1698368950.5698435},{"time":1783679820,"open":1698368950.5698435,"high":1699416647.0893664,"low":1696519409.7295585,"close":1697573478.0090625},{"time":1783679880,"open":1697573478.0090625,"high":1699363871.8138442,"low":1696772251.6369274,"close":1697671924.6481237},{"time":1783679940,"open":1697671924.6481237,"high":1701079068.2683146,"low":1697017318.7897782,"close":1698589739.6807885},{"time":1783680000,"open":1698589680.0338318,"high":1700894295.0761025,"low":1697350698.818074,"close":1698793863.2166603},{"time":1783680060,"open":1698793863.2166603,"high":1699654076.1448827,"low":1696994858.0018651,"close":1698137325.344522},{"time":1783680120,"open":1698137325.344522,"high":1699944340.1500616,"low":1697124388.0911083,"close":1698068176.5785434},{"time":1783680180,"open":1698068176.5785434,"high":1700604031.0709233,"low":1697733819.5428312,"close":1698742687.3487575},{"time":1783680240,"open":1698742687.3487575,"high":1701448435.4496264,"low":1698546832.1476185,"close":1699614343.6690748},{"time":1783680300,"open":1699933079.700763,"high":1701767515.4364817,"low":1698370214.4365118,"close":1699789934.4023836},{"time":1783680360,"open":1699789934.4023836,"high":1700896560.11755,"low":1698385064.5393338,"close":1699428309.5397296},{"time":1783680420,"open":1699428309.5397296,"high":1701609159.9239488,"low":1698761960.4609246,"close":1699954215.470389},{"time":1783680480,"open":1699954215.470389,"high":1701767515.4364817,"low":1699483299.140274,"close":1700317923.4185123},{"time":1783680540,"open":1700317923.4185123,"high":1702084226.4615479,"low":1699479127.6727562,"close":1700319595.8772645},{"time":1783680600,"open":1700319633.219504,"high":1701899515.7405295,"low":1698993568.2258077,"close":1700209987.5367494},{"time":1783680660,"open":1700209987.5367494,"high":1701609197.2945096,"low":1699020289.2850995,"close":1700169117.811154},{"time":1783680720,"open":1700169117.811154,"high":1701081345.5744734,"low":1698675459.1464832,"close":1699704159.057975},{"time":1783680780,"open":1699704159.057975,"high":1701239701.0904844,"low":1698918426.557639,"close":1699476422.8520725},{"time":1783680840,"open":1699476422.8520725,"high":1700474316.096432,"low":1698077883.7956796,"close":1698884789.9790628},{"time":1783680900,"open":1698828531.2081935,"high":1700365221.264201,"low":1697836885.4342668,"close":1698646179.6729085},{"time":1783680960,"open":1698646179.6729085,"high":1700154087.5681353,"low":1698017765.158999,"close":1698672537.4114087},{"time":1783681020,"open":1698672537.4114087,"high":1700681921.8082993,"low":1698028097.2679079,"close":1698754412.254981},{"time":1783681080,"open":1698754412.254981,"high":1700629138.3842828,"low":1698433044.517468,"close":1698929308.2716203},{"time":1783681140,"open":1698929308.2716203,"high":1700127695.856127,"low":1697825337.2574768,"close":1698426218.8310359},{"time":1783681200,"open":1698426165.9355328,"high":1700285993.174751,"low":1697489758.639792,"close":1698533638.2868552},{"time":1783681260,"open":1698533638.2868552,"high":1700206818.0411923,"low":1697715631.1501682,"close":1698366211.810727},{"time":1783681320,"open":1698366211.810727,"high":1700893002.5320349,"low":1698068598.4768054,"close":1699185780.5451622},{"time":1783681380,"open":1699185780.5451622,"high":1700813827.3984761,"low":1698274559.219115,"close":1699163874.5322914},{"time":1783681440,"open":1699163874.5322914,"high":1700629085.4201725,"low":1698383797.1890376,"close":1699155935.132583},{"time":1783681500,"open":1699335480.5202267,"high":1701389465.4702291,"low":1698804853.68565,"close":1699394225.6911967},{"time":1783681560,"open":1699394225.6911967,"high":1701890960.968894,"low":1698517811.3755274,"close":1700170663.51853},{"time":1783681620,"open":1700170663.51853,"high":1700676813.9721265,"low":1697992779.2291238,"close":1698960832.2625158},{"time":1783681680,"open":1698960832.2625158,"high":1701099125.971002,"low":1698490281.6435637,"close":1699062454.4333649},{"time":1783681740,"open":1699062454.4333649,"high":1701310281.97044,"low":1698443601.0402374,"close":1699344980.6789184},{"time":1783681800,"open":1699344951.5835009,"high":1700043316.8664386,"low":1697477520.24132,"close":1698423461.4749312},{"time":1783681860,"open":1698423461.4749312,"high":1700755968.3523395,"low":1697726564.6267033,"close":1698828866.2210672},{"time":1783681920,"open":1698828866.2210672,"high":1701363041.8403294,"low":1698700512.8774953,"close":1699704892.729239},{"time":1783681980,"open":1699704892.729239,"high":1701415830.839285,"low":1698822192.888245,"close":1699951325.7130563},{"time":1783682040,"open":1699951325.7130563,"high":1701363041.8403294,"low":1699184022.7198443,"close":1699846272.713573},{"time":1783682100,"open":1699806053.7081337,"high":1701718695.0721686,"low":1699087505.5062492,"close":1699948400.8572717},{"time":1783682160,"open":1699948400.8572717,"high":1701877058.3220124,"low":1698879569.9890304,"close":1700102771.904218},{"time":1783682220,"open":1700102771.904218,"high":1701850664.4470387,"low":1698742369.8620338,"close":1699945492.1302063},{"time":1783682280,"open":1699945492.1302063,"high":1701085242.0727932,"low":1698714241.4398146,"close":1699518577.3568225},{"time":1783682340,"open":1699518577.3568225,"high":1700557364.5733137,"low":1698214469.6674466,"close":1699123146.5359893},{"time":1783682400,"open":1699123146.71059,"high":1700267032.1233182,"low":1696853326.332052,"close":1698409334.3198326},{"time":1783682460,"open":1698409334.3198326,"high":1699580791.3739243,"low":1694135215.7238765,"close":1697500393.7145429},{"time":1783682520,"open":1697500393.7145429,"high":1699923911.7486212,"low":1697081177.7102368,"close":1698055375.0985305},{"time":1783682580,"open":1698055375.0985305,"high":1699950305.6235979,"low":1697558580.5163195,"close":1698255151.4947855},{"time":1783682640,"open":1698255151.4947855,"high":1699950305.6235979,"low":1697557557.838118,"close":1698265992.0471022},{"time":1783682700,"open":1698483197.4220495,"high":1700774863.1857383,"low":1694420010.6305292,"close":1698686142.0050998},{"time":1783682760,"open":1698686142.0050998,"high":1700378904.4251022,"low":1697720922.970745,"close":1698576928.388238},{"time":1783682820,"open":1698576928.388238,"high":1700378904.4251022,"low":1694859788.4333892,"close":1698272718.7930646},{"time":1783682880,"open":1698272718.7930646,"high":1701329205.450629,"low":1696127107.0679364,"close":1699410462.3132308},{"time":1783682940,"open":1699410462.3132308,"high":1701012438.44212,"low":1695179584.3979719,"close":1699243160.4546065},{"time":1783683000,"open":1699243086.4683588,"high":1700510816.637202,"low":1695180623.779583,"close":1698332397.2996845},{"time":1783683060,"open":1698332397.2996845,"high":1699824488.1486492,"low":1695310630.799203,"close":1698137828.460447},{"time":1783683120,"open":1698137828.460447,"high":1700167652.3929255,"low":1697268094.039622,"close":1698248315.2605119},{"time":1783683180,"open":1698248315.2605119,"high":1699639707.4017313,"low":1697151327.9584122,"close":1697963389.537256},{"time":1783683240,"open":1697963389.537256,"high":1699560515.653052,"low":1696582303.0707178,"close":1697587715.2369053},{"time":1783683300,"open":1697563624.2017944,"high":1700196318.4949584,"low":1696793032.8553305,"close":1698145147.5430079},{"time":1783683360,"open":1698145147.5430079,"high":1699193237.2469528,"low":1696470731.9917815,"close":1697368264.039377},{"time":1783683420,"open":1697368264.039377,"high":1699694777.8709557,"low":1696869305.317265,"close":1697912068.6556592},{"time":1783683480,"open":1697912068.6556592,"high":1699509999.7463229,"low":1697005249.587333,"close":1697794519.9593534},{"time":1783683540,"open":1697794519.9593534,"high":1699826762.2456932,"low":1696451044.370651,"close":1697483379.4440084},{"time":1783683600,"open":1697483332.0178564,"high":1699721127.257229,"low":1696329384.7927845,"close":1697900695.8030322},{"time":1783683660,"open":1697900695.8030322,"high":1698876427.2825086,"low":1696526089.800293,"close":1697181034.0276117},{"time":1783683720,"open":1697181034.0276117,"high":1699694730.3830192,"low":1697073185.5693812,"close":1697839968.8347101},{"time":1783683780,"open":1697839968.8347101,"high":1699958699.1251192,"low":1697731061.9113185,"close":1698549412.58817},{"time":1783683840,"open":1698549412.58817,"high":1700011492.8735394,"low":1697699478.096403,"close":1698470897.077389},{"time":1783683900,"open":1698390555.966001,"high":1701250860.1680734,"low":1697743699.1876283,"close":1698940480.0546644},{"time":1783683960,"open":1698940480.0546644,"high":1701620398.9262555,"low":1698432727.7691727,"close":1699702785.271528},{"time":1783684020,"open":1699702785.271528,"high":1701620398.9262555,"low":1698937324.364387,"close":1699913690.3756747},{"time":1783684080,"open":1699913690.3756747,"high":1701805168.3053465,"low":1699135002.237094,"close":1700132152.7611263},{"time":1783684140,"open":1700132152.7611263,"high":1702174707.0635288,"low":1698858147.2835822,"close":1699981700.4215703},{"time":1783684200,"open":1699981626.2907574,"high":1701250785.9819164,"low":1698670530.44403,"close":1699729262.9415832},{"time":1783684260,"open":1699729262.9415832,"high":1701277181.60635,"low":1698357409.2362266,"close":1699593966.9616222},{"time":1783684320,"open":1699593966.9616222,"high":1701277181.60635,"low":1698067429.1634402,"close":1699313407.991715},{"time":1783684380,"open":1699313407.991715,"high":1700854851.6154153,"low":1698180699.9989889,"close":1699269097.4246118},{"time":1783684440,"open":1699269097.4246118,"high":1700590895.3710814,"low":1698070652.9835737,"close":1699158005.5083942},{"time":1783684500,"open":1698747672.8665888,"high":1700285773.6986258,"low":1697680914.923623,"close":1698612888.6922834},{"time":1783684560,"open":1698612888.6922834,"high":1700417719.9491649,"low":1697835947.5019228,"close":1698879977.1575966},{"time":1783684620,"open":1698879977.1575966,"high":1699757988.6964688,"low":1697501270.816555,"close":1698399115.0087082},{"time":1783684680,"open":1698399115.0087082,"high":1699942713.4472237,"low":1697185173.6062422,"close":1698191021.304901},{"time":1783684740,"open":1698191021.304901,"high":1700417719.9491649,"low":1697739295.9612803,"close":1698634028.1854987},{"time":1783684800,"open":1698634030.7849758,"high":1700576058.052261,"low":1698144273.6779222,"close":1698987433.1687064},{"time":1783684860,"open":1698987433.1687064,"high":1700470501.0516682,"low":1697798475.7853928,"close":1698689231.5138862},{"time":1783684920,"open":1698689231.5138862,"high":1700576058.052261,"low":1696864207.008424,"close":1698583868.8054233},{"time":1783684980,"open":1698583868.8054233,"high":1699203817.044553,"low":1696541383.9790256,"close":1697721808.200392},{"time":1783685040,"open":1697721808.200392,"high":1699546877.2964802,"low":1696777175.5196548,"close":1697935679.9603004},{"time":1783685100,"open":1698595149.7506118,"high":1699810980.3738096,"low":1697018356.1218052,"close":1698013962.2507272},{"time":1783685160,"open":1698013962.2507272,"high":1699652583.3761976,"low":1697203960.4696684,"close":1698069301.5251021},{"time":1783685220,"open":1698069301.5251021,"high":1699414987.8797796,"low":1696520672.2178984,"close":1697455030.4328282},{"time":1783685280,"open":1697455030.4328282,"high":1698939796.8869433,"low":1696258005.045812,"close":1697270151.6702049},{"time":1783685340,"open":1697270151.6702049,"high":1700048575.8702276,"low":1696317542.1023562,"close":1697520566.6186466},{"time":1783685400,"open":1697520602.8237934,"high":1701447785.6380405,"low":1697520602.8237934,"close":1699425005.4688249},{"time":1783685460,"open":1699425005.4688249,"high":1702767760.6462934,"low":1699380515.6142926,"close":1700696550.564561},{"time":1783685520,"open":1700696550.564561,"high":1702741361.1461284,"low":1700114615.3805497,"close":1700900559.7078733},{"time":1783685580,"open":1700900559.7078733,"high":1705302112.6621392,"low":1700219204.9844472,"close":1702215148.778329},{"time":1783685640,"open":1702215148.778329,"high":1705724504.66478,"low":1688159367.2653205,"close":1701108849.6878955},{"time":1783685700,"open":1701125795.9313936,"high":1703972712.7575824,"low":1698582216.5580173,"close":1700992743.3189037},{"time":1783685760,"open":1700992743.3189037,"high":1702019130.2842064,"low":1698433665.188899,"close":1699642844.4300823},{"time":1783685820,"open":1699642844.4300823,"high":1700751941.6528273,"low":1697383986.3773315,"close":1698492917.5681982},{"time":1783685880,"open":1698492917.5681982,"high":1701279936.915902,"low":1697256577.8572206,"close":1698446355.973385},{"time":1783685940,"open":1698446355.973385,"high":1701913531.2315915,"low":1698446355.973385,"close":1699872336.0579402},{"time":1783686000,"open":1699872329.975,"high":1701755126.562991,"low":1698500269.7376645,"close":1699740088.538927},{"time":1783686060,"open":1699740088.538927,"high":1701596727.9846354,"low":1698569662.3545308,"close":1699662711.445027},{"time":1783686120,"open":1699662711.445027,"high":1701887125.3782873,"low":1699356069.5529652,"close":1700216000.9561791},{"time":1783686180,"open":1700216000.9561791,"high":1701728726.7999318,"low":1699062389.5360968,"close":1699795076.5225446},{"time":1783686240,"open":1699795076.5225446,"high":1702415120.6394725,"low":1699288670.862039,"close":1700468636.053637},{"time":1783686300,"open":1700701257.7788043,"high":1702542395.1429627,"low":1700180478.3513672,"close":1700981162.6377904},{"time":1783686360,"open":1700981162.6377904,"high":1702832832.2625709,"low":1699962276.5613134,"close":1701088475.3994026},{"time":1783686420,"open":1701088475.3994026,"high":1703492916.6253166,"low":1700670737.5674174,"close":1701829971.9261327},{"time":1783686480,"open":1701829971.9261327,"high":1703651336.8723755,"low":1700953199.819332,"close":1701954583.9243615},{"time":1783686540,"open":1701954583.9243615,"high":1703598530.1233559,"low":1700687299.6346195,"close":1701660312.2123978},{"time":1783686600,"open":1701660319.0930507,"high":1703123276.2687473,"low":1699850296.3392878,"close":1701180933.9523063},{"time":1783686660,"open":1701180933.9523063,"high":1703308099.8910635,"low":1700634886.0733628,"close":1701749554.487251},{"time":1783686720,"open":1701749554.487251,"high":1703677747.135696,"low":1699935213.370978,"close":1701590279.4836836},{"time":1783686780,"open":1701590279.4836836,"high":1701776704.1633012,"low":1698534335.195974,"close":1699884313.4496455},{"time":1783686840,"open":1699884313.4496455,"high":1702225561.5317833,"low":1699847720.986708,"close":1700654327.3079324},{"time":1783686900,"open":1700396663.2740738,"high":1701967659.4421709,"low":1699206803.5507612,"close":1700128175.6861546},{"time":1783686960,"open":1700128175.6861546,"high":1702522046.301924,"low":1699878668.146446,"close":1700855924.5397851},{"time":1783687020,"open":1700855924.5397851,"high":1702099656.3135407,"low":1699431631.985485,"close":1700441855.099995},{"time":1783687080,"open":1700441855.099995,"high":1701545269.4537876,"low":1698692957.1398406,"close":1699892165.3834262},{"time":1783687140,"open":1699892165.3834262,"high":1701703665.6994312,"low":1698440907.7760327,"close":1699603864.2436974},{"time":1783687200,"open":1699603882.7501569,"high":1700753306.7445438,"low":1697680083.110182,"close":1698837001.193435},{"time":1783687260,"open":1698837001.193435,"high":1700146121.1296313,"low":1697618955.3578343,"close":1698713627.016887},{"time":1783687320,"open":1698713627.016887,"high":1700647709.2462983,"low":1697739726.9779575,"close":1698866097.9326053},{"time":1783687380,"open":1698866097.9326053,"high":1699934926.13314,"low":1696624935.1207366,"close":1698229891.7777824},{"time":1783687440,"open":1698229891.7777824,"high":1699354139.892789,"low":1697003236.9074554,"close":1697933091.6943839},{"time":1783687500,"open":1697764255.5389874,"high":1698947591.6880903,"low":1696681902.3221629,"close":1697566319.5439548},{"time":1783687560,"open":1697566319.5439548,"high":1699290749.4316647,"low":1696678027.567406,"close":1697699246.0231402},{"time":1783687620,"open":1697699246.0231402,"high":1699607510.4257336,"low":1697224300.8940866,"close":1698070874.015764},{"time":1783687680,"open":1698070874.015764,"high":1699026781.9366074,"low":1696208098.1910894,"close":1697575501.9016056},{"time":1783687740,"open":1697575501.9016056,"high":1698710020.9425387,"low":1696397422.801475,"close":1697297271.9807365},{"time":1783687800,"open":1697297287.4090183,"high":1698710036.3836622,"low":1696362796.3039806,"close":1697148773.757053},{"time":1783687860,"open":1697148773.757053,"high":1698472465.635951,"low":1695838273.7886467,"close":1696736606.995149},{"time":1783687920,"open":1696736606.995149,"high":1698974003.881119,"low":1696250170.6898055,"close":1697010422.011313},{"time":1783687980,"open":1697010422.011313,"high":1697812546.8923092,"low":1695590439.408041,"close":1696277076.6694243},{"time":1783688040,"open":1696277076.6694243,"high":1697918133.8912919,"low":1695561562.450836,"close":1696277228.421695},{"time":1783688100,"open":1696654727.7147129,"high":1698692037.7243063,"low":1695944654.9090335,"close":1697020637.641893},{"time":1783688160,"open":1697020637.641893,"high":1698322400.985083,"low":1696341061.5926487,"close":1696820082.4071937},{"time":1783688220,"open":1696820082.4071937,"high":1697926361.6216297,"low":1694969776.761652,"close":1695924555.5412748},{"time":1783688280,"open":1695924555.5412748,"high":1697583127.5066369,"low":1695176967.582832,"close":1695993703.5491138},{"time":1783688340,"open":1695993703.5491138,"high":1697873556.3731694,"low":1695216104.6765227,"close":1696236698.3255088},{"time":1783688400,"open":1696236737.417006,"high":1698032011.251422,"low":1695495871.3095977,"close":1696527618.1022406},{"time":1783688460,"open":1696527618.1022406,"high":1698454453.2488413,"low":1695874294.053808,"close":1696460052.41917},{"time":1783688520,"open":1696460052.41917,"high":1698797687.3717444,"low":1696457950.691287,"close":1697145880.9545796},{"time":1783688580,"open":1697145880.9545796,"high":1698296037.499809,"low":1694995372.4534373,"close":1696151949.4298084},{"time":1783688640,"open":1696151949.4298084,"high":1697239932.5062609,"low":1694335972.7289739,"close":1695263801.666738},{"time":1783688700,"open":1695857704.3542378,"high":1698230705.6100187,"low":1695235585.9474003,"close":1696480909.9731777},{"time":1783688760,"open":1696480909.9731777,"high":1698230705.6100187,"low":1695141825.8688385,"close":1696586831.0163515},{"time":1783688820,"open":1696586831.0163515,"high":1698600471.852803,"low":1695966856.8483272,"close":1696932700.466596},{"time":1783688880,"open":1696932700.466596,"high":1698336353.1079571,"low":1695644015.553833,"close":1696665889.4458144},{"time":1783688940,"open":1696665889.4458144,"high":1698679707.4762568,"low":1696156969.949603,"close":1697011341.3683615},{"time":1783689000,"open":1697011354.3613918,"high":1699260781.7251706,"low":1696397042.6611362,"close":1697493673.9514194},{"time":1783689060,"open":1697493673.9514194,"high":1698389189.860506,"low":1694908002.066075,"close":1696678467.9561808},{"time":1783689120,"open":1696678467.9561808,"high":1697517597.9958413,"low":1694808921.7443068,"close":1695745410.408942},{"time":1783689180,"open":1695745410.408942,"high":1697174243.6249127,"low":1694584182.7118366,"close":1695691643.1545687},{"time":1783689240,"open":1695691643.1545687,"high":1697174243.6249127,"low":1694544062.5963988,"close":1695524505.2969286},{"time":1783689300,"open":1695171466.3533468,"high":1696820861.1758997,"low":1694276172.0547857,"close":1695063982.9314678},{"time":1783689360,"open":1695063982.9314678,"high":1697032112.177945,"low":1693650004.9224546,"close":1695015522.514623},{"time":1783689420,"open":1695015522.514623,"high":1696187108.1697648,"low":1693504443.6296628,"close":1694455062.3440197},{"time":1783689480,"open":1694455062.3440197,"high":1696081482.6687424,"low":1693469028.6969917,"close":1694338902.2668855},{"time":1783689540,"open":1694338902.2668855,"high":1695685387.039908,"low":1692815648.13626,"close":1693977687.2100098},{"time":1783689600,"open":1693977672.2548418,"high":1695790997.5697536,"low":1693150662.5435786,"close":1694144673.9374824},{"time":1783689660,"open":1694144673.9374824,"high":1696134280.4450462,"low":1693333274.1639187,"close":1694474750.5438278},{"time":1783689720,"open":1694474750.5438278,"high":1696636001.5704737,"low":1693336988.247404,"close":1694691044.0375018},{"time":1783689780,"open":1694691044.0375018,"high":1696873658.945676,"low":1694402266.964859,"close":1695338349.0222661},{"time":1783689840,"open":1695338349.0222661,"high":1697375380.0711036,"low":1694894699.4664958,"close":1695607243.2611287},{"time":1783689900,"open":1696425962.5496259,"high":1698221372.2248588,"low":1693211626.1249118,"close":1695242119.3279212},{"time":1783689960,"open":1695242119.3279212,"high":1696372033.4561012,"low":1693508936.9236689,"close":1694600771.1249607},{"time":1783690020,"open":1694600771.1249607,"high":1695922908.3265457,"low":1693499249.923853,"close":1694312669.245611},{"time":1783690080,"open":1694312669.245611,"high":1695526621.4475262,"low":1693279330.319819,"close":1694199445.583398},{"time":1783690140,"open":1694199445.583398,"high":1695737974.44967,"low":1692791051.801685,"close":1693911749.3544147},{"time":1783690200,"open":1693911706.8063366,"high":1696636182.092269,"low":1692632276.156409,"close":1694121229.584876},{"time":1783690260,"open":1694121229.584876,"high":1698802550.3098266,"low":1693427711.8631442,"close":1696145704.7821746},{"time":1783690320,"open":1696145704.7821746,"high":1698617616.437596,"low":1695043683.6167417,"close":1696343208.7099526},{"time":1783690380,"open":1696343208.7099526,"high":1698142072.1947176,"low":1694172583.2102332,"close":1696040572.189318},{"time":1783690440,"open":1696040572.189318,"high":1697745785.3256521,"low":1694419017.5318892,"close":1695943111.0024114},{"time":1783690500,"open":1696705469.8206146,"high":1699724780.503642,"low":1695764666.5249927,"close":1697488367.642327},{"time":1783690560,"open":1697488367.642327,"high":1699751211.5041475,"low":1695810090.9911737,"close":1697313886.3831103},{"time":1783690620,"open":1697313886.3831103,"high":1700887744.5258813,"low":1696731483.2182086,"close":1698568286.928},{"time":1783690680,"open":1698568286.928,"high":1699777642.5046527,"low":1697073030.0656376,"close":1698113047.1984894},{"time":1783690740,"open":1698113047.1984894,"high":1700174107.5122344,"low":1696474005.8570974,"close":1697989473.1712005},{"time":1783690800,"open":1697989388.676667,"high":1699486816.9300454,"low":1693859972.6338031,"close":1696680109.7094765},{"time":1783690860,"open":1696680109.7094765,"high":1700544056.8976529,"low":1695513823.0334883,"close":1698380441.9378114},{"time":1783690920,"open":1698380441.9378114,"high":1702314933.8433957,"low":1697851217.7551725,"close":1700175215.4983344},{"time":1783690980,"open":1700175215.4983344,"high":1702605674.8344877,"low":1699165119.9035692,"close":1700636145.603498},{"time":1783691040,"open":1700636145.603498,"high":1703187156.8166718,"low":1699108013.790479,"close":1701022900.51897},{"time":1783691100,"open":1701183852.129887,"high":1704062017.7133799,"low":1700021561.182935,"close":1701480838.0074756},{"time":1783691160,"open":1701480838.0074756,"high":1704643554.7156708,"low":1700503461.1519916,"close":1702838121.3735678},{"time":1783691220,"open":1702838121.3735678,"high":1705092924.2174413,"low":1702106013.6521716,"close":1703272707.6494923},{"time":1783691280,"open":1703272707.6494923,"high":1704987190.2170248,"low":1702447842.507992,"close":1703430967.867811},{"time":1783691340,"open":1703430967.867811,"high":1706731801.223898,"low":1662925352.4589846,"close":1704253917.4411228},{"time":1783691400,"open":1704253934.2674,"high":1705727345.060765,"low":1703055411.5390127,"close":1704250344.2565048},{"time":1783691460,"open":1704250344.2565048,"high":1707286921.582307,"low":1702883954.1364224,"close":1705276565.8937514},{"time":1783691520,"open":1705276565.8937514,"high":1710961178.1330585,"low":1705276565.8937514,"close":1707972120.792823},{"time":1783691580,"open":1707972120.792823,"high":1710009572.1199143,"low":1704609306.1119962,"close":1707308998.0369658},{"time":1783691640,"open":1707308998.0369658,"high":1708793631.103119,"low":1704746241.425762,"close":1706696007.24921},{"time":1783691700,"open":1707041930.296418,"high":1707041930.296418,"low":1703800576.4723039,"close":1705318188.754177},{"time":1783691760,"open":1705318188.754177,"high":1707421453.5349777,"low":1704126956.8936784,"close":1705378965.1610193},{"time":1783691820,"open":1705378965.1610193,"high":1705887999.7674794,"low":1702288425.988662,"close":1703878902.1869004},{"time":1783691880,"open":1703878902.1869004,"high":1705808683.1932986,"low":1702272588.7647817,"close":1703651196.9753559},{"time":1783691940,"open":1703651196.9753559,"high":1705967316.3416603,"low":1702386636.4618921,"close":1703964793.9252467},{"time":1783692000,"open":1703964707.5105665,"high":1705306258.407437,"low":1701866600.0593963,"close":1703286044.6829596},{"time":1783692060,"open":1703286044.6829596,"high":1705570646.974632,"low":1701899878.5653546,"close":1703354243.8509662},{"time":1783692120,"open":1703354243.8509662,"high":1705861474.3985467,"low":1702886240.992804,"close":1703990620.108973},{"time":1783692180,"open":1703990620.108973,"high":1704328020.7088158,"low":1701199930.5926328,"close":1702411334.0578177},{"time":1783692240,"open":1702411334.0578177,"high":1703931437.8580234,"low":1699306086.3306394,"close":1701202549.6909695},{"time":1783692300,"open":1701533442.7411368,"high":1702068009.756414,"low":1699507320.0008001,"close":1700474015.7293787},{"time":1783692360,"open":1700474015.7293787,"high":1703125769.7251897,"low":1699911254.6131766,"close":1701207707.016791},{"time":1783692420,"open":1701207707.016791,"high":1702491113.7439241,"low":1698169722.6432238,"close":1700205428.445375},{"time":1783692480,"open":1700205428.445375,"high":1700481369.80325,"low":1697299515.4735398,"close":1698416715.2776468},{"time":1783692540,"open":1698416715.2776468,"high":1700481369.80325,"low":1697228257.8833184,"close":1698681856.7044258},{"time":1783692600,"open":1698681875.7976794,"high":1700031840.9249477,"low":1696834916.718732,"close":1697877931.5121517},{"time":1783692660,"open":1697877931.5121517,"high":1699608736.9326818,"low":1696136581.850865,"close":1697281151.6767552},{"time":1783692720,"open":1697281151.6767552,"high":1700719384.9123802,"low":1696920065.2450008,"close":1698860795.4669425},{"time":1783692780,"open":1698860795.4669425,"high":1699899620.9273646,"low":1697165614.654753,"close":1698455978.4743001},{"time":1783692840,"open":1698455978.4743001,"high":1698921192.9452496,"low":1695977916.9347339,"close":1696977825.90442},{"time":1783692900,"open":1696624883.7210448,"high":1698197707.580297,"low":1694688307.7769556,"close":1696302429.48174},{"time":1783692960,"open":1696302429.48174,"high":1698673600.573454,"low":1695941710.4077377,"close":1696885199.3123186},{"time":1783693020,"open":1696885199.3123186,"high":1698673600.573454,"low":1696196870.8825586,"close":1696998400.2844656},{"time":1783693080,"open":1696998400.2844656,"high":1698012638.0829585,"low":1692893615.7865686,"close":1694888573.1104376},{"time":1783693140,"open":1694888573.1104376,"high":1696029750.611472,"low":1691983979.5115385,"close":1693578796.6537945},{"time":1783693200,"open":1693578846.9062092,"high":1695210207.4240782,"low":1691986472.1681771,"close":1693186120.9464507},{"time":1783693260,"open":1693186120.9464507,"high":1694549244.9139705,"low":1688560666.555834,"close":1691393953.4019647},{"time":1783693320,"open":1691393953.4019647,"high":1693518143.3982022,"low":1690404300.8179042,"close":1691278672.024814},{"time":1783693380,"open":1691278672.024814,"high":1694469929.4127576,"low":1690413733.5982544,"close":1692491470.7631524},{"time":1783693440,"open":1692491470.7631524,"high":1695183768.9236739,"low":1692491470.7631524,"close":1693437863.2170005},{"time":1783693500,"open":1693085557.6107116,"high":1694064543.0935247,"low":1691245764.6026666,"close":1692309135.2495003},{"time":1783693560,"open":1692309135.2495003,"high":1694619636.0955215,"low":1691692709.9949932,"close":1692885852.6264505},{"time":1783693620,"open":1692885852.6264505,"high":1694117409.0937147,"low":1691361574.9480324,"close":1692311858.086064},{"time":1783693680,"open":1692311858.086064,"high":1695729822.0995147,"low":1691293328.041976,"close":1693517449.4596524},{"time":1783693740,"open":1693517449.4596524,"high":1695888420.100085,"low":1693517449.4596524,"close":1694540414.0206678},{"time":1783693800,"open":1694540358.1366484,"high":1695571168.18093,"low":1692706172.4353397,"close":1694098070.1128225},{"time":1783693860,"open":1694098070.1128225,"high":1697632942.120351,"low":1693876480.5420473,"close":1695794183.856007},{"time":1783693920,"open":1695794183.856007,"high":1700276242.042686,"low":1686561265.1588132,"close":1694944244.8100843},{"time":1783693980,"open":1694944244.8100843,"high":1694944244.8100843,"low":1683413045.8581583,"close":1687795543.9140742},{"time":1783694040,"open":1687795543.9140742,"high":1693985188.227529,"low":1687795543.9140742,"close":1691279786.673902},{"time":1783694100,"open":1690879897.5534995,"high":1693399672.191785,"low":1688848059.3624876,"close":1690824599.531935},{"time":1783694160,"open":1690824599.531935,"high":1693399672.191785,"low":1687313967.3106627,"close":1690366348.6667507},{"time":1783694220,"open":1690366348.6667507,"high":1692606869.7110076,"low":1689475403.9493423,"close":1690506172.9620943},{"time":1783694280,"open":1690506172.9620943,"high":1694403888.6674368,"low":1690506172.9620943,"close":1692194582.6495938},{"time":1783694340,"open":1692194582.6495938,"high":1694826716.657185,"low":1692031295.109963,"close":1693102890.5775664},{"time":1783694400,"open":1693102957.9052336,"high":1695778147.0681665,"low":1692482564.0710528,"close":1693802473.2717447},{"time":1783694460,"open":1693802473.2717447,"high":1694325565.38508,"low":1691024588.2081296,"close":1692327666.426438},{"time":1783694520,"open":1692327666.426438,"high":1694351102.546019,"low":1690831030.68619,"close":1692683426.30647},{"time":1783694580,"open":1692683426.30647,"high":1695540306.3144753,"low":1691886307.9353745,"close":1693421689.4068348},{"time":1783694640,"open":1693421689.4068348,"high":1694509663.04848,"low":1691985966.6428475,"close":1692866603.2757943},{"time":1783694700,"open":1693010730.128562,"high":1695076793.792846,"low":1692278446.3319688,"close":1693390451.1518977},{"time":1783694760,"open":1693390451.1518977,"high":1694601071.7870104,"low":1691678064.9920142,"close":1692663136.4954007},{"time":1783694820,"open":1692663136.4954007,"high":1693464624.77307,"low":1691191730.7451894,"close":1691986960.137175},{"time":1783694880,"open":1691986960.137175,"high":1693940346.7789056,"low":1690759088.0098822,"close":1692059405.163964},{"time":1783694940,"open":1692059405.163964,"high":1694442497.7850652,"low":1690931369.6415076,"close":1692342415.9728074},{"time":1783695000,"open":1692342432.8574526,"high":1694363227.6888995,"low":1690171753.3186517,"close":1691914783.0203917},{"time":1783695060,"open":1691914783.0203917,"high":1692513197.647748,"low":1689214974.9182858,"close":1690452183.9469664},{"time":1783695120,"open":1690452183.9469664,"high":1692566055.6489239,"low":1689554734.7826822,"close":1690419066.4424374},{"time":1783695180,"open":1690419066.4424374,"high":1691323892.6212935,"low":1689175214.873499,"close":1689917827.5335956},{"time":1783695240,"open":1689917827.5335956,"high":1691720327.6301117,"low":1689116313.7547424,"close":1690020517.8095467},{"time":1783695300,"open":1689908599.4795856,"high":1691608296.7335432,"low":1688500716.3615248,"close":1689393016.965302},{"time":1783695360,"open":1689393016.965302,"high":1690366215.9657495,"low":1687322448.1064665,"close":1688491990.3002815},{"time":1783695420,"open":1688491990.3002815,"high":1689731961.9566634,"low":1687222261.6345396,"close":1688199381.2843041},{"time":1783695480,"open":1688199381.2843041,"high":1690207652.4634778,"low":1686824886.8951645,"close":1688154098.2491083},{"time":1783695540,"open":1688154098.2491083,"high":1689361980.451363,"low":1686771651.548017,"close":1687545373.2739837},{"time":1783695600,"open":1687545396.8362756,"high":1689811267.301728,"low":1686562214.2655573,"close":1687887264.4919345},{"time":1783695660,"open":1687887264.4919345,"high":1690366239.5674272,"low":1687115951.9979825,"close":1688476129.9247336},{"time":1783695720,"open":1688476129.9247336,"high":1691766883.857049,"low":1688411862.9331377,"close":1689703263.2772298},{"time":1783695780,"open":1689703263.2772298,"high":1691238338.8420973,"low":1688618709.6168904,"close":1689471461.9405792},{"time":1783695840,"open":1689471461.9405792,"high":1691396902.346583,"low":1688642822.34932,"close":1689500523.73398},{"time":1783695900,"open":1690251657.5187213,"high":1693153561.2416217,"low":1689339096.1281867,"close":1690440795.2532902},{"time":1783695960,"open":1690440795.2532902,"high":1692254635.2409625,"low":1689297054.455534,"close":1690137729.7498126},{"time":1783696020,"open":1690137729.7498126,"high":1693391512.2417963,"low":1689875331.887508,"close":1691294107.5544062},{"time":1783696080,"open":1691294107.5544062,"high":1693999609.242242,"low":1690950699.518118,"close":1691988982.7046726},{"time":1783696140,"open":1691988982.7046726,"high":1693682341.2420096,"low":1691079950.470101,"close":1692185977.8337235},{"time":1783696200,"open":1692185923.88652,"high":1693946677.2388666,"low":1691608676.541688,"close":1692364309.4158657},{"time":1783696260,"open":1692364309.4158657,"high":1693946677.2388666,"low":1690541598.534924,"close":1691677553.5865934},{"time":1783696320,"open":1691677553.5865934,"high":1692651166.2792175,"low":1690520182.945591,"close":1691329681.0910773},{"time":1783696380,"open":1691329681.0910773,"high":1692360337.288276,"low":1689919488.8843007,"close":1691007494.2994635},{"time":1783696440,"open":1691007494.2994635,"high":1691857996.3039224,"low":1689965757.1328597,"close":1690578844.6316051},{"time":1783696500,"open":1690578855.5682337,"high":1693920249.1979344,"low":1690030302.1026878,"close":1691765957.2511778},{"time":1783696560,"open":1691765957.2511778,"high":1696828539.1261644,"low":1691765957.2511778,"close":1694352912.6639326},{"time":1783696620,"open":1694352912.6639326,"high":1696114686.1437807,"low":1693594428.4567447,"close":1694512895.7105012},{"time":1783696680,"open":1694512895.7105012,"high":1695585906.1568298,"low":1693128136.777482,"close":1694190596.492461},{"time":1783696740,"open":1694190596.492461,"high":1694581224.181623,"low":1691604834.4541306,"close":1692647118.0253477},{"time":1783696800,"open":1692647115.8797953,"high":1695057124.0212717,"low":1692101801.0480578,"close":1693027957.9085598},{"time":1783696860,"open":1693027957.9085598,"high":1696537707.9828575,"low":1693027957.9085598,"close":1694814636.8973994},{"time":1783696920,"open":1694814636.8973994,"high":1695533026.0089242,"low":1692754487.279348,"close":1693864924.705601},{"time":1783696980,"open":1693864924.705601,"high":1695903171.9993207,"low":1692205583.786285,"close":1693663702.691196},{"time":1783697040,"open":1693663702.691196,"high":1695956049.9979486,"low":1693481907.936345,"close":1694400487.3472183},{"time":1783697100,"open":1693848579.2690508,"high":1696830876.1584864,"low":1693471599.3953912,"close":1695226422.1965904},{"time":1783697160,"open":1695226422.1965904,"high":1696963028.095882,"low":1694417498.530973,"close":1695374952.0384572},{"time":1783697220,"open":1695374952.0384572,"high":1696381559.5713415,"low":1693962912.3837314,"close":1694595239.3269331},{"time":1783697280,"open":1694595239.3269331,"high":1695482926.397052,"low":1692971510.9787877,"close":1693690672.9546156},{"time":1783697340,"open":1693690672.9546156,"high":1695112900.9723446,"low":1692726006.1434033,"close":1693427837.558764},{"time":1783697400,"open":1693427796.2494056,"high":1695667897.7454026,"low":1693097604.1107404,"close":1694402228.1214335},{"time":1783697460,"open":1694402228.1214335,"high":1695377163.4902246,"low":1692133240.1552813,"close":1693398084.571302},{"time":1783697520,"open":1693398084.571302,"high":1694637112.6588624,"low":1692307802.66715,"close":1693090134.8348553},{"time":1783697580,"open":1693090134.8348553,"high":1694372808.7905188,"low":1691927642.046257,"close":1692812496.6285572},{"time":1783697640,"open":1692812496.6285572,"high":1694293517.6300156,"low":1691611069.854838,"close":1692687151.8431807},{"time":1783697700,"open":1692982564.5654576,"high":1693981205.71047,"low":1690347079.6282854,"close":1691695203.029781},{"time":1783697760,"open":1691695203.029781,"high":1692315800.7392654,"low":1690303024.720652,"close":1691084069.2197206},{"time":1783697820,"open":1691084069.2197206,"high":1692659455.7333236,"low":1690342415.3029819,"close":1690984823.0525393},{"time":1783697880,"open":1690984823.0525393,"high":1693003110.7273817,"low":1690438455.7563422,"close":1691321039.2732103},{"time":1783697940,"open":1691321039.2732103,"high":1692289365.7397225,"low":1690040617.2972016,"close":1690647734.3295486},{"time":1783698000,"open":1690647739.2739818,"high":1692289370.6889567,"low":1690381325.4007537,"close":1691008215.6186202},{"time":1783698060,"open":1691008215.6186202,"high":1691654930.698071,"low":1689220915.365343,"close":1690161782.8718479},{"time":1783698120,"open":1690161782.8718479,"high":1691417015.7014887,"low":1688372517.598726,"close":1689563061.4800117},{"time":1783698180,"open":1689563061.4800117,"high":1690544660.7140207,"low":1688550155.5550914,"close":1689264245.1299934},{"time":1783698240,"open":1689264245.1299934,"high":1690756140.7109828,"low":1688653690.3474014,"close":1689431515.1856875},{"time":1783698300,"open":1689311740.418858,"high":1690504106.4054935,"low":1688300558.494285,"close":1689191764.4610498},{"time":1783698360,"open":1689191764.4610498,"high":1691720030.1771834,"low":1688893536.070514,"close":1690032030.4398687},{"time":1783698420,"open":1690032030.4398687,"high":1690768437.6602087,"low":1688094135.0230236,"close":1689046561.0139678},{"time":1783698480,"open":1689046561.0139678,"high":1691032768.914924,"low":1689046561.0139678,"close":1690035617.5590734},{"time":1783698540,"open":1690035617.5590734,"high":1691852195.804541,"low":1689583176.314066,"close":1690515571.531478},{"time":1783698600,"open":1690515511.0905263,"high":1691112007.8290603,"low":1689156485.276593,"close":1689932097.2051477},{"time":1783698660,"open":1689932097.2051477,"high":1690900542.8328485,"low":1689058946.3641472,"close":1689853880.3391783},{"time":1783698720,"open":1689853880.3391783,"high":1691825702.1912746,"low":1689122386.545954,"close":1690302620.4067376},{"time":1783698780,"open":1690302620.4067376,"high":1692116466.5610657,"low":1689761803.828249,"close":1690711115.0861235},{"time":1783698840,"open":1690711115.0861235,"high":1692195765.934645,"low":1690464396.278162,"close":1691126686.9033012},{"time":1783698900,"open":1691854498.0328684,"high":1693422063.3073516,"low":1691158486.0255902,"close":1691952799.313125},{"time":1783698960,"open":1691952799.313125,"high":1693505816.1767755,"low":1690946736.8868446,"close":1691767582.6462247},{"time":1783699020,"open":1691767582.6462247,"high":1692765370.160958,"low":1690716979.1472,"close":1691361565.566276},{"time":1783699080,"open":1691361565.566276,"high":1692368702.6524844,"low":1690603267.794771,"close":1691214386.9203632},{"time":1783699140,"open":1691214386.9203632,"high":1693400038.174516,"low":1690831219.3896406,"close":1691736717.5444436},{"time":1783699200,"open":1691736665.5486622,"high":1693823098.1236463,"low":1691736665.5486622,"close":1692598488.493866},{"time":1783699260,"open":1692598488.493866,"high":1693902431.6229026,"low":1691450233.1608872,"close":1692482942.766136},{"time":1783699320,"open":1692482942.766136,"high":1693320652.6283557,"low":1689849018.7008958,"close":1691209746.9943223},{"time":1783699380,"open":1691209746.9943223,"high":1691310870.6471937,"low":1689563019.32108,"close":1690326782.4004123},{"time":1783699440,"open":1690326782.4004123,"high":1692236428.1385183,"low":1689867733.0922413,"close":1690566800.3535392},{"time":1783699500,"open":1690758561.7656934,"high":1693142461.4196415,"low":1690542407.757726,"close":1691644476.1399634},{"time":1783699560,"open":1691644476.1399634,"high":1692666406.431192,"low":1690337175.1627054,"close":1691289273.7736268},{"time":1783699620,"open":1691289273.7736268,"high":1692613511.432475,"low":1689717448.4237437,"close":1691060832.1245728},{"time":1783699680,"open":1691060832.1245728,"high":1693142461.4196415,"low":1690477827.9994562,"close":1691505260.0396533},{"time":1783699740,"open":1691505260.0396533,"high":1693644963.9074492,"low":1691211793.9664848,"close":1691908975.5537493},{"time":1783699800,"open":1691909056.301289,"high":1693539254.735358,"low":1690600126.2958355,"close":1691919181.2823966},{"time":1783699860,"open":1691919181.2823966,"high":1694650049.7614205,"low":1690256247.814269,"close":1692307668.6357489},{"time":1783699920,"open":1692307668.6357489,"high":1693512807.2347374,"low":1690911510.481711,"close":1691839438.734882},{"time":1783699980,"open":1691839438.734882,"high":1694015309.7465277,"low":1691468173.9861224,"close":1692401349.0561259},{"time":1783700040,"open":1692401349.0561259,"high":1694147547.2496302,"low":1692162662.328059,"close":1692908724.0520418},{"time":1783700100,"open":1692940650.9997134,"high":1695687033.5263433,"low":1692510914.138722,"close":1693920560.2819822},{"time":1783700160,"open":1693920560.2819822,"high":1697062329.4951391,"low":1693385528.6185627,"close":1694768730.7403262},{"time":1783700220,"open":1694768730.7403262,"high":1695729858.9188101,"low":1693518033.095556,"close":1694211809.2435074},{"time":1783700280,"open":1694211809.2435074,"high":1694602665.5509467,"low":1692764529.5926526,"close":1693447668.6479332},{"time":1783700340,"open":1693447668.6479332,"high":1694972937.5425456,"low":1692553034.1522405,"close":1693629146.0052614},{"time":1783700400,"open":1693629189.1433647,"high":1694920084.714729,"low":1692554494.1559691,"close":1693494643.1695545},{"time":1783700460,"open":1693494643.1695545,"high":1693756372.711492,"low":1691807419.5860705,"close":1692542954.5633938},{"time":1783700520,"open":1692542954.5633938,"high":1693703476.711345,"low":1691883854.3062832,"close":1692582751.5228486},{"time":1783700580,"open":1692582751.5228486,"high":1693200964.709947,"low":1691768012.0659611,"close":1692190541.7456748},{"time":1783700640,"open":1692190541.7456748,"high":1693148068.7098,"low":1691473910.3051429,"close":1692046221.8776617},{"time":1783700700,"open":1692414061.319856,"high":1693436786.4369962,"low":1691412159.3069746,"close":1691965657.5996184},{"time":1783700760,"open":1691965657.5996184,"high":1693330971.438234,"low":1691271982.39533,"close":1692249361.1976492},{"time":1783700820,"open":1692249361.1976492,"high":1693648416.43452,"low":1691587463.15164,"close":1692352536.5172906},{"time":1783700880,"open":1692352536.5172906,"high":1693860046.432044,"low":1691454312.1783924,"close":1692299746.899597},{"time":1783700940,"open":1692299746.899597,"high":1693198702.6897817,"low":1691170256.9940903,"close":1692004548.5271091},{"time":1783701000,"open":1692004599.468418,"high":1693198753.667043,"low":1691101904.3154793,"close":1691784827.6413372},{"time":1783701060,"open":1691784827.6413372,"high":1693754282.4272687,"low":1691510210.7734616,"close":1692429318.498231},{"time":1783701120,"open":1692429318.498231,"high":1693727828.6767817,"low":1691653854.6386056,"close":1692339464.2877116},{"time":1783701180,"open":1692339464.2877116,"high":1693331022.4194777,"low":1691148847.8118603,"close":1691901145.3474126},{"time":1783701240,"open":1691901145.3474126,"high":1693886551.1797035,"low":1691690507.66359,"close":1692375537.5926857},{"time":1783701300,"open":1692223600.3819363,"high":1693549318.685211,"low":1691583716.969139,"close":1692270705.6970632},{"time":1783701360,"open":1692270705.6970632,"high":1692940937.0478854,"low":1689199717.2469785,"close":1691450602.0232992},{"time":1783701420,"open":1691450602.0232992,"high":1691450602.0232992,"low":1687555701.5025342,"close":1688807014.043672},{"time":1783701480,"open":1688807014.043672,"high":1689581612.3548276,"low":1686796017.9971435,"close":1687969087.3245013},{"time":1783701540,"open":1687969087.3245013,"high":1689687417.8569713,"low":1686597897.1943796,"close":1687778580.8902907},{"time":1783701600,"open":1687778531.4186637,"high":1694034651.7712898,"low":1687778531.4186637,"close":1688887686.7102506},{"time":1783701660,"open":1688887686.7102506,"high":1691274450.8150263,"low":1688700395.4297302,"close":1689862914.194645},{"time":1783701720,"open":1689862914.194645,"high":1691433159.0635896,"low":1689566732.5333273,"close":1690213885.7024486},{"time":1783701780,"open":1690213885.7024486,"high":1691697672.8111951,"low":1689532013.2313125,"close":1690435196.288406},{"time":1783701840,"open":1690435196.288406,"high":1691512513.1878712,"low":1689291464.1813834,"close":1690035442.1878932},{"time":1783701900,"open":1690059371.951965,"high":1691139687.6268606,"low":1689025674.3939419,"close":1689894649.4886277},{"time":1783701960,"open":1689894649.4886277,"high":1692277112.8465118,"low":1689523750.2624774,"close":1690515747.317247},{"time":1783702020,"open":1690515747.317247,"high":1691668722.612745,"low":1689757187.2504272,"close":1690427704.1424203},{"time":1783702080,"open":1690427704.1424203,"high":1692382919.8436887,"low":1689753767.0825567,"close":1690982816.3576736},{"time":1783702140,"open":1690982816.3576736,"high":1692091950.6014524,"low":1690143419.6966813,"close":1690893701.9650342},{"time":1783702200,"open":1690893722.5258431,"high":1694193562.6838114,"low":1690465351.291486,"close":1691673919.8110993},{"time":1783702260,"open":1691673919.8110993,"high":1695160374.132271,"low":1691673919.8110993,"close":1693194412.2375908},{"time":1783702320,"open":1693194412.2375908,"high":1696509413.36268,"low":1693194412.2375908,"close":1694804956.9225745},{"time":1783702380,"open":1694804956.9225745,"high":1695504246.8772774,"low":1692980474.297795,"close":1694020239.184462},{"time":1783702440,"open":1694020239.184462,"high":1695213277.6315029,"low":1692918059.317335,"close":1693646571.657675},{"time":1783702500,"open":1694094777.381881,"high":1694841676.724366,"low":1693010731.2387075,"close":1693657431.9469793},{"time":1783702560,"open":1693657431.9469793,"high":1696693789.2098584,"low":1693218167.8370826,"close":1694766756.9841907},{"time":1783702620,"open":1694766756.9841907,"high":1697540469.2032263,"low":1694766756.9841907,"close":1696079880.2798612},{"time":1783702680,"open":1696079880.2798612,"high":1699260287.939755,"low":1695251679.6150916,"close":1696825645.3215814},{"time":1783702740,"open":1696825645.3215814,"high":1697752139.2015684,"low":1695601109.0748372,"close":1696478860.4231446},{"time":1783702800,"open":1696478833.334313,"high":1697350752.5404294,"low":1695163388.0540187,"close":1695728828.193992},{"time":1783702860,"open":1695728828.193992,"high":1697217211.3980315,"low":1694587735.4739475,"close":1695617734.0977194},{"time":1783702920,"open":1695617734.0977194,"high":1696323339.626411,"low":1694443454.1796613,"close":1694983572.5392199},{"time":1783702980,"open":1694983572.5392199,"high":1696561468.3707433,"low":1694317501.8366513,"close":1694866033.6375325},{"time":1783703040,"open":1694866033.6375325,"high":1697461065.8493323,"low":1694661304.9810846,"close":1695683534.4859328},{"time":1783703100,"open":1695499360.4266083,"high":1696483022.4583557,"low":1694187710.6918294,"close":1695011604.786024},{"time":1783703160,"open":1695011604.786024,"high":1696244919.5780106,"low":1694069717.4866807,"close":1694618992.1692827},{"time":1783703220,"open":1694618992.1692827,"high":1695239596.3054426,"low":1693399061.0403755,"close":1694021005.8987668},{"time":1783703280,"open":1694021005.8987668,"high":1695213140.4298487,"low":1693444254.47247,"close":1693859532.7129874},{"time":1783703340,"open":1693859532.7129874,"high":1695001493.4250975,"low":1692585762.991803,"close":1693205353.5872009},{"time":1783703400,"open":1693205261.8222833,"high":1694101901.8413935,"low":1690129284.8898342,"close":1691321031.7741778},{"time":1783703460,"open":1691321031.7741778,"high":1693096578.6233099,"low":1690863438.2854567,"close":1691688541.9528039},{"time":1783703520,"open":1691688541.9528039,"high":1693043666.8749897,"low":1691277528.969746,"close":1691678461.6469612},{"time":1783703580,"open":1691678461.6469612,"high":1693361137.3649108,"low":1690749000.794557,"close":1691571996.995898},{"time":1783703640,"open":1691571996.995898,"high":1692752652.2592287,"low":1690452997.7095585,"close":1691165903.1601985},{"time":1783703700,"open":1691925031.0158448,"high":1693750702.1189587,"low":1690980193.5147023,"close":1691999845.6446946},{"time":1783703760,"open":1691999845.6446946,"high":1693274282.6256056,"low":1691115256.4643579,"close":1691793249.7009835},{"time":1783703820,"open":1691793249.7009835,"high":1692771395.3826218,"low":1690941910.204161,"close":1691333693.969029},{"time":1783703880,"open":1691333693.969029,"high":1692400846.8877916,"low":1690312488.6073453,"close":1690790681.9179192},{"time":1783703940,"open":1690790681.9179192,"high":1692321443.6388996,"low":1689544680.8846264,"close":1690323588.9090664},{"time":1783704000,"open":1690323630.869781,"high":1691448049.889713,"low":1688642468.3592103,"close":1689642225.5219555},{"time":1783704060,"open":1689642225.5219555,"high":1691977404.8954682,"low":1689162284.6613214,"close":1690289259.4782655},{"time":1783704120,"open":1690289259.4782655,"high":1692321485.649209,"low":1689988511.7848597,"close":1690580666.8396437},{"time":1783704180,"open":1690580666.8396437,"high":1691818598.3937416,"low":1689791696.5282848,"close":1690480943.550699},{"time":1783704240,"open":1690480943.550699,"high":1692983179.406403,"low":1690000483.9243147,"close":1690787019.337074},{"time":1783704300,"open":1691698126.14806,"high":1695140124.2560472,"low":1691698126.14806,"close":1693232724.0952888},{"time":1783704360,"open":1693232724.0952888,"high":1694716412.0505185,"low":1692398179.0934477,"close":1693392315.98926},{"time":1783704420,"open":1693392315.98926,"high":1694848822.1147463,"low":1692990105.6804159,"close":1693684706.9198456},{"time":1783704480,"open":1693684706.9198456,"high":1694875304.1275918,"low":1693390987.307599,"close":1693806729.8440788},{"time":1783704540,"open":1693806729.8440788,"high":1694557519.9734454,"low":1692784284.393308,"close":1693449188.2471442},{"time":1783704600,"open":1693449198.977357,"high":1694213264.5415075,"low":1691939005.9133484,"close":1692648342.3002996},{"time":1783704660,"open":1692648342.3002996,"high":1693471768.1771338,"low":1691052422.5275884,"close":1691858361.996491},{"time":1783704720,"open":1691858361.996491,"high":1692721818.1748753,"low":1690444690.6724432,"close":1691132566.3002973},{"time":1783704780,"open":1691132566.3002973,"high":1692253595.5785203,"low":1689910906.299504,"close":1690643567.0959003},{"time":1783704840,"open":1690643567.0959003,"high":1692359523.6305735,"low":1690059167.895857,"close":1690814246.5137587},{"time":1783704900,"open":1691443900.5248747,"high":1693095720.5974557,"low":1691165219.6725786,"close":1691738678.1564245},{"time":1783704960,"open":1691738678.1564245,"high":1692989753.0981224,"low":1690829517.1881666,"close":1691640406.1434422},{"time":1783705020,"open":1691640406.1434422,"high":1692459915.6014562,"low":1690487441.7555885,"close":1690863975.6728892},{"time":1783705080,"open":1690863975.6728892,"high":1692353948.1021228,"low":1690218177.3455844,"close":1690816401.1351411},{"time":1783705140,"open":1690816401.1351411,"high":1692221488.7279563,"low":1690185920.5027657,"close":1690707108.405885},{"time":1783705200,"open":1690707100.1804712,"high":1692486399.242219,"low":1690243571.1807077,"close":1690899584.4225972},{"time":1783705260,"open":1690899584.4225972,"high":1692036037.3722436,"low":1690188157.450241,"close":1690638751.0354297},{"time":1783705320,"open":1690638751.0354297,"high":1692036037.3722436,"low":1689683423.8365607,"close":1690362210.5360458},{"time":1783705380,"open":1690362210.5360458,"high":1692565874.8663323,"low":1690362210.5360458,"close":1691054829.2668974},{"time":1783705440,"open":1691054829.2668974,"high":1692565874.8663323,"low":1690404231.5209842,"close":1690961089.910676},{"time":1783705500,"open":1691240399.294344,"high":1692553990.5686517,"low":1690315384.2791865,"close":1691085322.1761796},{"time":1783705560,"open":1691085322.1761796,"high":1692077058.058277,"low":1690271338.5814965,"close":1691172425.5560875},{"time":1783705620,"open":1691172425.5560875,"high":1692236035.5617352,"low":1690187037.526598,"close":1690769169.974788},{"time":1783705680,"open":1690769169.974788,"high":1693004426.8284502,"low":1690559410.682059,"close":1691461989.958219},{"time":1783705740,"open":1691461989.958219,"high":1693613840.591707,"low":1691427634.9566498,"close":1692060986.8699772},{"time":1783705800,"open":1692060982.4337795,"high":1693878798.656507,"low":1691775436.6871898,"close":1692578525.4744205},{"time":1783705860,"open":1692578525.4744205,"high":1693004422.3897789,"low":1690818514.7432432,"close":1691431150.1698234},{"time":1783705920,"open":1691431150.1698234,"high":1693057414.8907928,"low":1690636528.02279,"close":1691383655.3069696},{"time":1783705980,"open":1691383655.3069696,"high":1692977926.139272,"low":1690797070.9761305,"close":1691288059.2182467},{"time":1783706040,"open":1691288059.2182467,"high":1692500993.6301477,"low":1690121016.589519,"close":1690947401.8694},{"time":1783706100,"open":1691234583.8754623,"high":1693530460.5043375,"low":1691230372.1930854,"close":1691903063.1344976},{"time":1783706160,"open":1691903063.1344976,"high":1693848469.5103004,"low":1691725759.3954988,"close":1692196604.2181938},{"time":1783706220,"open":1692196604.2181938,"high":1693450958.252847,"low":1690332479.6768928,"close":1691290738.776784},{"time":1783706280,"open":1691290738.776784,"high":1692523431.9854553,"low":1689914392.703345,"close":1690794989.3067827},{"time":1783706340,"open":1690794989.3067827,"high":1691701908.7200515,"low":1689870176.8457057,"close":1690191929.3689256},{"time":1783706400,"open":1690191849.6506498,"high":1693212371.6376355,"low":1689359609.3270836,"close":1690930114.0724318},{"time":1783706460,"open":1690930114.0724318,"high":1693954392.616551,"low":1690930114.0724318,"close":1692181647.4314232},{"time":1783706520,"open":1692181647.4314232,"high":1694722914.3447137,"low":1692181647.4314232,"close":1692993341.0195057},{"time":1783706580,"open":1692993341.0195057,"high":1694722914.3447137,"low":1692330836.356934,"close":1693177577.7286441},{"time":1783706640,"open":1693177577.7286441,"high":1693715885.8733282,"low":1691945606.4086788,"close":1692490418.6430314},{"time":1783706700,"open":1692921575.2264383,"high":1694650997.14499,"low":1692530065.6438632,"close":1693243092.0096056},{"time":1783706760,"open":1693243092.0096056,"high":1694836549.6465936,"low":1691698253.4332113,"close":1692771307.6443727},{"time":1783706820,"open":1692771307.6443727,"high":1694650997.14499,"low":1692337663.3314044,"close":1692996502.925771},{"time":1783706880,"open":1692996502.925771,"high":1694677504.645219,"low":1692594029.0544257,"close":1693344688.9454322},{"time":1783706940,"open":1693344688.9454322,"high":1694969087.147739,"low":1692922708.1300545,"close":1693740292.9982307},{"time":1783707000,"open":1693740314.6211126,"high":1696745111.324329,"low":1693213055.5578308,"close":1694603824.8104663},{"time":1783707060,"open":1694603824.8104663,"high":1695446243.7965226,"low":1693439095.853553,"close":1694057788.954519},{"time":1783707120,"open":1694057788.954519,"high":1695022123.787443,"low":1692016780.6871855,"close":1692785159.2209916},{"time":1783707180,"open":1692785159.2209916,"high":1693855793.7624738,"low":1691525374.844127,"close":1692194842.7213962},{"time":1783707240,"open":1692194842.7213962,"high":1693723256.2596364,"low":1691501460.9138958,"close":1692160099.0364983},{"time":1783707300,"open":1692758558.8088734,"high":1694004066.363349,"low":1691875668.0689273,"close":1692540087.562181},{"time":1783707360,"open":1692540087.562181,"high":1693473728.855878,"low":1691523245.9616246,"close":1692128165.3000214},{"time":1783707420,"open":1692128165.3000214,"high":1693712380.73424,"low":1691898774.6191819,"close":1692556417.0824347},{"time":1783707480,"open":1692556417.0824347,"high":1694136650.7402167,"low":1691763655.5630383,"close":1692462785.0550096},{"time":1783707540,"open":1692462785.0550096,"high":1694004066.363349,"low":1691725599.1643672,"close":1692581143.5240965},{"time":1783707600,"open":1692581167.36935,"high":1694322292.7376142,"low":1692503500.2301197,"close":1693151511.1004417},{"time":1783707660,"open":1693151511.1004417,"high":1694693528.9980738,"low":1692828265.1018605,"close":1693284302.5522897},{"time":1783707720,"open":1693284302.5522897,"high":1695197349.637269,"low":1693007158.9795508,"close":1693732178.6619425},{"time":1783707780,"open":1693732178.6619425,"high":1694852630.2525563,"low":1693435315.484853,"close":1693736286.6907947},{"time":1783707840,"open":1693736286.6907947,"high":1695462518.39474,"low":1693088749.0691612,"close":1693964687.554019},{"time":1783707900,"open":1693645269.404608,"high":1696069257.987923,"low":1693315641.4719481,"close":1694359372.4280145},{"time":1783707960,"open":1694359372.4280145,"high":1695089794.059341,"low":1692662055.3047006,"close":1693466049.0748398},{"time":1783708020,"open":1693466049.0748398,"high":1695116305.9350007,"low":1692899132.566719,"close":1693648598.6159801},{"time":1783708080,"open":1693648598.6159801,"high":1695275377.1889594,"low":1693403770.5014539,"close":1693781337.2028277},{"time":1783708140,"open":1693781337.2028277,"high":1694851187.178403,"low":1693122504.1295383,"close":1693380367.1618555},{"time":1783708200,"open":1693380371.2715225,"high":1694533048.78295,"low":1692553922.533779,"close":1693208932.7579446},{"time":1783708260,"open":1693208932.7579446,"high":1694718631.9130187,"low":1692408352.3520336,"close":1692962148.8476734},{"time":1783708320,"open":1692962148.8476734,"high":1694373977.5286052,"low":1692082420.595773,"close":1692857206.9049568},{"time":1783708380,"open":1692857206.9049568,"high":1695036774.4217083,"low":1692224142.0898125,"close":1693206543.7317858},{"time":1783708440,"open":1693206543.7317858,"high":1694851191.2916393,"low":1692834419.463821,"close":1693463193.7666662},{"time":1783708500,"open":1693087877.6716456,"high":1694502073.5797637,"low":1692595859.5290587,"close":1693255618.2946317},{"time":1783708560,"open":1693255618.2946317,"high":1693971953.579895,"low":1692215760.8354857,"close":1692855990.3589346},{"time":1783708620,"open":1692855990.3589346,"high":1694024965.579882,"low":1691957068.341706,"close":1692484925.0535626},{"time":1783708680,"open":1692484925.0535626,"high":1693600869.579987,"low":1691483323.281146,"close":1692331928.4272697},{"time":1783708740,"open":1692331928.4272697,"high":1693918941.5799081,"low":1691373244.6627114,"close":1692353841.9686363},{"time":1783708800,"open":1692353852.4274867,"high":1693839434.0479593,"low":1691394852.3968549,"close":1692213818.8441792},{"time":1783708860,"open":1692213818.8441792,"high":1693759916.0474875,"low":1691946599.2172303,"close":1692373558.099167},{"time":1783708920,"open":1692373558.099167,"high":1693229796.0443428,"low":1691040117.0698273,"close":1691797796.359425},{"time":1783708980,"open":1691797796.359425,"high":1693653892.0468585,"low":1691508782.6126852,"close":1692310018.9100301},{"time":1783709040,"open":1692310018.9100301,"high":1693229796.0443428,"low":1691323079.222988,"close":1691907494.929183},{"time":1783709100,"open":1691285092.6162493,"high":1692553914.7974806,"low":1690279662.8712327,"close":1691163608.3989303},{"time":1783709160,"open":1691163608.3989303,"high":1692368441.0517492,"low":1690125855.4901886,"close":1690815497.7561502},{"time":1783709220,"open":1690815497.7561502,"high":1692421433.5505295,"low":1690142614.3332868,"close":1691129803.0937195},{"time":1783709280,"open":1691129803.0937195,"high":1692235959.8047981,"low":1689978479.356752,"close":1690544892.0888858},{"time":1783709340,"open":1690544892.0888858,"high":1692235959.8047981,"low":1689590635.4857848,"close":1690419921.6259298},{"time":1783709400,"open":1690419998.3070283,"high":1691361660.2987351,"low":1689306995.892808,"close":1689982597.9892826},{"time":1783709460,"open":1689982597.9892826,"high":1691388156.5493274,"low":1688889313.6700425,"close":1689703208.9334562},{"time":1783709520,"open":1689703208.9334562,"high":1690725750.2845237,"low":1687788646.0070171,"close":1689539093.757523},{"time":1783709580,"open":1689539093.757523,"high":1690778742.785708,"low":1688699582.0017426,"close":1689545389.737466},{"time":1783709640,"open":1689545389.737466,"high":1690593269.031563,"low":1687043064.5596175,"close":1687880737.7739358},{"time":1783709700,"open":1688573517.0432713,"high":1690571469.2444775,"low":1687823377.927708,"close":1688749824.3754928},{"time":1783709760,"open":1688749824.3754928,"high":1691128118.8862684,"low":1688749824.3754928,"close":1689741714.084111},{"time":1783709820,"open":1689741714.084111,"high":1691419697.2700634,"low":1689263597.6474118,"close":1689808286.5787253},{"time":1783709880,"open":1689808286.5787253,"high":1691393190.144264,"low":1688956429.0482893,"close":1689656513.5350015},{"time":1783709940,"open":1689656513.5350015,"high":1691446204.395863,"low":1689291062.1504135,"close":1689947278.0268466},{"time":1783710000,"open":1689947252.3845599,"high":1691260628.853051,"low":1688836475.493386,"close":1689534478.9666572},{"time":1783710060,"open":1689534478.9666572,"high":1692347420.9943426,"low":1688783310.2801464,"close":1690025508.5892594},{"time":1783710120,"open":1690025508.5892594,"high":1691658235.7340112,"low":1689583899.3249342,"close":1690295366.9479704},{"time":1783710180,"open":1690295366.9479704,"high":1692135363.9911637,"low":1689485687.7625751,"close":1690159623.2911637},{"time":1783710240,"open":1690159623.2911637,"high":1692241392.492753,"low":1689806649.2661424,"close":1690506601.8029506},{"time":1783710300,"open":1690291328.6186154,"high":1692105409.6457396,"low":1689285282.9006665,"close":1690246393.7297497},{"time":1783710360,"open":1690246393.7297497,"high":1692105409.6457396,"low":1689717579.8559837,"close":1690614747.8645163},{"time":1783710420,"open":1690614747.8645163,"high":1692343943.3949847,"low":1690086944.9414554,"close":1690989160.9666066},{"time":1783710480,"open":1690989160.9666066,"high":1692768003.393643,"low":1690458203.3444436,"close":1691353615.8824322},{"time":1783710540,"open":1691353615.8824322,"high":1692821010.8934753,"low":1690717968.3360422,"close":1691390614.2850897},{"time":1783710600,"open":1691390606.166066,"high":1693642619.0110414,"low":1690753635.1730437,"close":1691886887.710368},{"time":1783710660,"open":1691886887.710368,"high":1693589611.5114636,"low":1691248163.3899295,"close":1692131114.9030285},{"time":1783710720,"open":1692131114.9030285,"high":1693324574.0135746,"low":1691250564.865608,"close":1692067194.2489045},{"time":1783710780,"open":1692067194.2489045,"high":1693165551.514841,"low":1691140069.6485302,"close":1691828652.1252964},{"time":1783710840,"open":1691828652.1252964,"high":1693218559.0144188,"low":1691589108.4773965,"close":1692115046.030556},{"time":1783710900,"open":1691931464.1451817,"high":1693379368.772383,"low":1691119262.7872403,"close":1691852888.2332203},{"time":1783710960,"open":1691852888.2332203,"high":1693988888.8819585,"low":1691723349.8111756,"close":1692483239.1757247},{"time":1783711020,"open":1692483239.1757247,"high":1693697379.2643354,"low":1690955544.6183822,"close":1691860462.2609022},{"time":1783711080,"open":1691860462.2609022,"high":1693140860.9034185,"low":1690727216.7342865,"close":1691643222.0172694},{"time":1783711140,"open":1691643222.0172694,"high":1692531340.793843,"low":1690194006.199618,"close":1690972822.2799575},{"time":1783711200,"open":1690972875.9024081,"high":1691656865.5851145,"low":1689172735.4460645,"close":1690335743.900427},{"time":1783711260,"open":1690335743.900427,"high":1691206350.707229,"low":1689291482.7589579,"close":1689983788.3050973},{"time":1783711320,"open":1689983788.3050973,"high":1691100347.20655,"low":1688668563.3285344,"close":1689456956.2838092},{"time":1783711380,"open":1689456956.2838092,"high":1690702834.0790038,"low":1688378972.3353693,"close":1689417670.0567563},{"time":1783711440,"open":1689417670.0567563,"high":1691656865.5851145,"low":1689118346.0638487,"close":1690083426.643053},{"time":1783711500,"open":1689676858.4728937,"high":1691276413.406992,"low":1689541023.650931,"close":1690006066.2606373},{"time":1783711560,"open":1690006066.2606373,"high":1692177226.4101381,"low":1689557406.2982855,"close":1690504834.8446827},{"time":1783711620,"open":1690504834.8446827,"high":1692442171.4110634,"low":1690305263.6956887,"close":1691361721.4740074},{"time":1783711680,"open":1691361721.4740074,"high":1692336193.4106934,"low":1690528671.0909655,"close":1691292421.3715339},{"time":1783711740,"open":1691292421.3715339,"high":1692760105.412174,"low":1690770898.3452263,"close":1691418951.914452},{"time":1783711800,"open":1691418922.4218922,"high":1692283174.9028788,"low":1689906326.21114,"close":1690706743.8507824},{"time":1783711860,"open":1690706743.8507824,"high":1692919042.8940122,"low":1690328422.0576699,"close":1691171576.3250098},{"time":1783711920,"open":1691171576.3250098,"high":1695912921.3522658,"low":1691160536.2061098,"close":1693541449.3782659},{"time":1783711980,"open":1693541449.3782659,"high":1695277053.3611321,"low":1692564521.4028647,"close":1693695033.65166},{"time":1783712040,"open":1693695033.65166,"high":1695833437.853374,"low":1693084079.1555524,"close":1694675092.4421048},{"time":1783712100,"open":1695186792.1000152,"high":1697750119.7435317,"low":1693821128.5782645,"close":1695511212.8865829},{"time":1783712160,"open":1695511212.8865829,"high":1697140562.254395,"low":1694875596.779679,"close":1695646003.5418465},{"time":1783712220,"open":1695646003.5418465,"high":1697405587.249672,"low":1694639267.2369487,"close":1695829518.2395816},{"time":1783712280,"open":1695829518.2395816,"high":1697273074.7520335,"low":1695258474.2495544,"close":1696003787.944278},{"time":1783712340,"open":1696003787.944278,"high":1697114059.7548673,"low":1694721345.511049,"close":1695497226.368694},{"time":1783712400,"open":1695497211.5138516,"high":1697140547.3851547,"low":1694480114.288892,"close":1695391645.8732655},{"time":1783712460,"open":1695391645.8732655,"high":1696610497.399245,"low":1694530936.7883723,"close":1695364521.4152658},{"time":1783712520,"open":1695364521.4152658,"high":1696371974.9055858,"low":1693817967.7291017,"close":1694782926.9022589},{"time":1783712580,"open":1694782926.9022589,"high":1696186457.4105172,"low":1694158901.463287,"close":1695032586.933749},{"time":1783712640,"open":1695032586.933749,"high":1695868427.4189713,"low":1694071214.9127476,"close":1694684781.2886121},{"time":1783712700,"open":1695172374.0140755,"high":1696303340.4525895,"low":1694504625.1975293,"close":1695073040.9430528},{"time":1783712760,"open":1695073040.9430528,"high":1696515421.4490983,"low":1694133729.7143652,"close":1694972423.7127247},{"time":1783712820,"open":1694972423.7127247,"high":1696647972.0719166,"low":1694522946.5604846,"close":1695217553.0346038},{"time":1783712880,"open":1695217553.0346038,"high":1696276830.3280258,"low":1694096635.3175786,"close":1694824042.7196107},{"time":1783712940,"open":1694824042.7196107,"high":1695799648.0858805,"low":1694474141.8576994,"close":1694932287.9752884},{"time":1783713000,"open":1694932304.3316395,"high":1696462417.571088,"low":1693847213.17747,"close":1694804631.3565643},{"time":1783713060,"open":1694804631.3565643,"high":1697019130.1922965,"low":1694022518.4243276,"close":1695335816.7965107},{"time":1783713120,"open":1695335816.7965107,"high":1696992620.067477,"low":1694624546.8590188,"close":1695396607.8053904},{"time":1783713180,"open":1695396607.8053904,"high":1696966109.9426577,"low":1694904135.8086438,"close":1695604291.8188112},{"time":1783713240,"open":1695604291.8188112,"high":1697231211.1908522,"low":1694876325.26308,"close":1695823437.4982688},{"time":1783713300,"open":1695879439.2219708,"high":1696332863.3941321,"low":1693487351.1481104,"close":1694168255.4451518},{"time":1783713360,"open":1694168255.4451518,"high":1695458000.3851612,"low":1693199731.4794197,"close":1693908429.5789406},{"time":1783713420,"open":1693908429.5789406,"high":1695192890.3824427,"low":1692571387.4985883,"close":1693164653.4887137},{"time":1783713480,"open":1693164653.4887137,"high":1695086846.3813555,"low":1693086079.812156,"close":1693810577.7042966},{"time":1783713540,"open":1693810577.7042966,"high":1695086846.3813555,"low":1692905556.4221747,"close":1693418528.8411527},{"time":1783713600,"open":1693418497.0321865,"high":1694848215.543087,"low":1692199293.1571684,"close":1693021400.1835158},{"time":1783713660,"open":1693021400.1835158,"high":1694105907.549419,"low":1692038075.2424393,"close":1692721616.52686},{"time":1783713720,"open":1692721616.52686,"high":1693761264.5523586,"low":1692166273.874969,"close":1692631838.899551},{"time":1783713780,"open":1692631838.899551,"high":1693708242.552811,"low":1691111133.556427,"close":1691941346.9524188},{"time":1783713840,"open":1691941346.9524188,"high":1692965934.5591426,"low":1691081489.6412752,"close":1691715030.6102726},{"time":1783713900,"open":1691962284.7835116,"high":1693558064.9280798,"low":1691238482.2335308,"close":1692330991.935973},{"time":1783713960,"open":1692330991.935973,"high":1693080797.1868362,"low":1691327734.430175,"close":1692031808.7514527},{"time":1783714020,"open":1692031808.7514527,"high":1693054282.3123226,"low":1691379035.3600278,"close":1691925695.264141},{"time":1783714080,"open":1691925695.264141,"high":1693027767.4378092,"low":1691425529.3646193,"close":1691773189.325838},{"time":1783714140,"open":1691773189.325838,"high":1693054282.3123226,"low":1691105637.0039449,"close":1691536661.5212805},{"time":1783714200,"open":1691536653.145172,"high":1693239878.049375,"low":1690879072.83652,"close":1691481393.4004462},{"time":1783714260,"open":1691481393.4004462,"high":1693239878.049375,"low":1690770634.4487116,"close":1691629329.6693993},{"time":1783714320,"open":1691629329.6693993,"high":1692656550.8129659,"low":1691030875.664525,"close":1691201053.0194933},{"time":1783714380,"open":1691201053.0194933,"high":1692683065.6873481,"low":1690688330.6048179,"close":1690787921.5011966},{"time":1783714440,"open":1690787921.5011966,"high":1692338372.320379,"low":1690787921.5011966,"close":1691386220.1300602},{"time":1783714500,"open":1691290589.9588308,"high":1692110121.438699,"low":1690534929.586718,"close":1690964725.0287976},{"time":1783714560,"open":1690964725.0287976,"high":1694310731.5839398,"low":1690523400.6741521,"close":1691695934.6585097},{"time":1783714620,"open":1691695934.6585097,"high":1693806977.4543064,"low":1691500048.6743376,"close":1692444499.2010705},{"time":1783714680,"open":1692444499.2010705,"high":1693011576.1969903,"low":1690842516.9682899,"close":1691408493.5974195},{"time":1783714740,"open":1691408493.5974195,"high":1692295715.065406,"low":1690036840.0931253,"close":1690901633.8754356},{"time":1783714800,"open":1690901650.7583086,"high":1691579870.8234663,"low":1687364744.2063541,"close":1688712815.4588263},{"time":1783714860,"open":1688712815.4588263,"high":1692640405.8438098,"low":1686687840.1142902,"close":1688647814.159624},{"time":1783714920,"open":1688647814.159624,"high":1694425288.6280437,"low":1688647814.159624,"close":1692663993.1473405},{"time":1783714980,"open":1692663993.1473405,"high":1699126638.0282311,"low":1690171384.3300083,"close":1691310291.0130372},{"time":1783715040,"open":1691310291.0130372,"high":1691632897.5744836,"low":1689076145.1549366,"close":1690097241.315492},{"time":1783715100,"open":1689875739.59433,"high":1691543744.0959322,"low":1687007900.0855448,"close":1689236471.4279132},{"time":1783715160,"open":1689236471.4279132,"high":1689236471.4279132,"low":1685993249.490584,"close":1687216293.682721},{"time":1783715220,"open":1687216293.682721,"high":1689422952.0396435,"low":1687216293.682721,"close":1688024791.3106925},{"time":1783715280,"open":1688024791.3106925,"high":1689369932.2382364,"low":1687529349.8323846,"close":1688113954.4821484},{"time":1783715340,"open":1688113954.4821484,"high":1689847110.4509013,"low":1687627691.6536,"close":1688571804.3446677},{"time":1783715400,"open":1688571752.5536048,"high":1689634979.4215987,"low":1687617108.322496,"close":1688346796.3243623},{"time":1783715460,"open":1688346796.3243623,"high":1690748395.2170002,"low":1688053589.4950974,"close":1689181159.3678823},{"time":1783715520,"open":1689181159.3678823,"high":1691013494.2159054,"low":1688658196.4056692,"close":1689368173.1911743},{"time":1783715580,"open":1689368173.1911743,"high":1691437652.6141536,"low":1689222188.4254708,"close":1690261181.6620193},{"time":1783715640,"open":1690261181.6620193,"high":1692206439.7109783,"low":1689731268.731796,"close":1690451009.2607894},{"time":1783715700,"open":1690225721.615242,"high":1693716135.689976,"low":1690225721.615242,"close":1691859773.6727076},{"time":1783715760,"open":1691859773.6727076,"high":1693968895.6351814,"low":1691194411.7184653,"close":1692116806.8786864},{"time":1783715820,"open":1692116806.8786864,"high":1692988160.060003,"low":1691319646.4755976,"close":1691676337.8981917},{"time":1783715880,"open":1691676337.8981917,"high":1693385755.5634537,"low":1691017676.7449014,"close":1691937878.7897182},{"time":1783715940,"open":1691937878.7897182,"high":1693173704.62828,"low":1691214871.6714451,"close":1691920894.305537},{"time":1783716000,"open":1691920918.450272,"high":1692935171.4854186,"low":1691378679.8086712,"close":1691750782.5608757},{"time":1783716060,"open":1691750782.5608757,"high":1693067703.3217933,"low":1690985265.8576274,"close":1691409516.2353983},{"time":1783716120,"open":1691409516.2353983,"high":1693253247.8927183,"low":1691409516.2353983,"close":1691939699.4547215},{"time":1783716180,"open":1691939699.4547215,"high":1693253247.8927183,"low":1691529357.050819,"close":1692064991.3773289},{"time":1783716240,"open":1692064991.3773289,"high":1693332766.994543,"low":1691747091.2851424,"close":1692329080.256534},{"time":1783716300,"open":1692544526.3474083,"high":1693256733.7031498,"low":1691306559.732592,"close":1692201864.4017947},{"time":1783716360,"open":1692201864.4017947,"high":1693018146.027554,"low":1691000913.0208428,"close":1691710827.7665427},{"time":1783716420,"open":1691710827.7665427,"high":1693071165.5110197,"low":1691315909.652141,"close":1691849415.5240223},{"time":1783716480,"open":1691849415.5240223,"high":1692726538.8684926,"low":1690991412.4650874,"close":1691577208.6821969},{"time":1783716540,"open":1691577208.6821969,"high":1693309753.1866155,"low":1691339899.7287836,"close":1692128893.3242662},{"time":1783716600,"open":1692128822.77251,"high":1693336192.326252,"low":1691475437.8948386,"close":1692168435.6696756},{"time":1783716660,"open":1692168435.6696756,"high":1693336192.326252,"low":1691758332.5640996,"close":1692330234.6190257},{"time":1783716720,"open":1692330234.6190257,"high":1692912036.4762108,"low":1690941611.0924091,"close":1691696344.1105976},{"time":1783716780,"open":1691696344.1105976,"high":1693336192.326252,"low":1691257732.8538818,"close":1691842829.5897334},{"time":1783716840,"open":1691842829.5897334,"high":1693150624.141859,"low":1691592504.1069508,"close":1691967821.7477388},{"time":1783716900,"open":1691561273.7469907,"high":1692531764.969283,"low":1690384978.1289232,"close":1691181580.2546709},{"time":1783716960,"open":1691181580.2546709,"high":1691975194.1817234,"low":1690340813.2687166,"close":1690961593.0802999},{"time":1783717020,"open":1690961593.0802999,"high":1692399248.1151023,"low":1690079586.686613,"close":1690890760.2711697},{"time":1783717080,"open":1690890760.2711697,"high":1691922187.440051,"low":1690470332.7856452,"close":1691004667.8800745},{"time":1783717140,"open":1691004667.8800745,"high":1691789670.5858703,"low":1690565214.8532388,"close":1690721984.042197},{"time":1783717200,"open":1690721933.441644,"high":1691789619.953363,"low":1690313644.559051,"close":1690851700.617578},{"time":1783717260,"open":1690851700.617578,"high":1692346190.7242653,"low":1690265518.5905588,"close":1690894178.0059643},{"time":1783717320,"open":1690894178.0059643,"high":1692346190.7242653,"low":1690489397.4369295,"close":1690938619.5307398},{"time":1783717380,"open":1690938619.5307398,"high":1692213673.8740506,"low":1690438762.451277,"close":1690935042.77526},{"time":1783717440,"open":1690935042.77526,"high":1693273808.6757696,"low":1690327955.0908856,"close":1691660793.067092},{"time":1783717500,"open":1691317990.1652458,"high":1693540132.8923898,"low":1691173856.8802226,"close":1692141058.5428138},{"time":1783717560,"open":1692141058.5428138,"high":1693248654.8998091,"low":1690349185.9039338,"close":1691556024.6858368},{"time":1783717620,"open":1691556024.6858368,"high":1693434140.8950877,"low":1690900598.322071,"close":1691816563.8535945},{"time":1783717680,"open":1691816563.8535945,"high":1693699120.8883429,"low":1691462998.152275,"close":1692323869.9359934},{"time":1783717740,"open":1692323869.9359934,"high":1693407642.8957622,"low":1691776124.4731045,"close":1692274585.8996868},{"time":1783717800,"open":1692274679.3254495,"high":1694070186.4037876,"low":1691655623.1395133,"close":1692562503.7814925},{"time":1783717860,"open":1692562503.7814925,"high":1694255672.4093065,"low":1691827772.8245668,"close":1692569510.444851},{"time":1783717920,"open":1692569510.444851,"high":1694255672.4093065,"low":1692569510.444851,"close":1693256058.1141946},{"time":1783717980,"open":1693256058.1141946,"high":1695024114.43217,"low":1692189075.6822736,"close":1693616902.5991583},{"time":1783718040,"open":1693616902.5991583,"high":1694732636.4234977,"low":1691900210.2590454,"close":1692847340.1228466},{"time":1783718100,"open":1692599779.3610086,"high":1694325835.2028615,"low":1692007321.9608204,"close":1692838296.4099276},{"time":1783718160,"open":1692838296.4099276,"high":1694511294.0830421,"low":1692706406.178561,"close":1692995842.5479693},{"time":1783718220,"open":1692995842.5479693,"high":1694537788.2087822,"low":1692369978.9261894,"close":1693256979.9068768},{"time":1783718280,"open":1693256979.9068768,"high":1694193364.5741613,"low":1692477406.3719041,"close":1693189798.2389793},{"time":1783718340,"open":1693189798.2389793,"high":1694246352.8256414,"low":1692392823.7888665,"close":1693265742.1915965},{"time":1783718400,"open":1693265748.6972122,"high":1693901935.6990807,"low":1692444228.895262,"close":1692730776.2669086},{"time":1783718460,"open":1692730776.2669086,"high":1693928429.8249226,"low":1692026428.4345036,"close":1692785812.7443707},{"time":1783718520,"open":1692785812.7443707,"high":1694352335.8383923,"low":1691997935.6552951,"close":1692895383.7095385},{"time":1783718580,"open":1692895383.7095385,"high":1694882218.3552294,"low":1692801675.9554288,"close":1693431983.9618537},{"time":1783718640,"open":1693431983.9618537,"high":1695836006.8855362,"low":1693202133.8626263,"close":1694211121.067062},{"time":1783718700,"open":1694138646.269492,"high":1695763462.5787597,"low":1693411647.4837236,"close":1694470399.0104156},{"time":1783718760,"open":1694470399.0104156,"high":1695472039.6614935,"low":1693623911.806868,"close":1694268065.9931452},{"time":1783718820,"open":1694268065.9931452,"high":1694900532.248484,"low":1694128844.942822,"close":1694433578.3283098},{"time":1783718880,"open":1694433578.3283098,"high":1695763462.5787597,"low":1693903765.1892977,"close":1694320294.3427112},{"time":1783718940,"open":1694320294.3427112,"high":1695922420.533632,"low":1693642316.0313,"close":1694620542.6382015},{"time":1783719000,"open":1694620577.629679,"high":1696849710.3078935,"low":1694462161.7764106,"close":1695309748.795149},{"time":1783719060,"open":1695309748.795149,"high":1696240371.4683008,"low":1694834292.3963602,"close":1695141601.695142},{"time":1783719120,"open":1695141601.695142,"high":1696558287.3846102,"low":1694072373.4318547,"close":1695370144.731009},{"time":1783719180,"open":1695370144.731009,"high":1695419088.6845016,"low":1693286082.1927044,"close":1694219943.3317084},{"time":1783719240,"open":1694219943.3317084,"high":1695763497.5938368,"low":1693731668.6614237,"close":1694612833.3952734},{"time":1783719300,"open":1695172919.9510915,"high":1696376967.9541774,"low":1694333845.9595895,"close":1695109451.6793838},{"time":1783719360,"open":1695109451.6793838,"high":1696694988.944889,"low":1694522136.7406273,"close":1695406559.5783412},{"time":1783719420,"open":1695406559.5783412,"high":1700090252.692086,"low":1694902110.1316864,"close":1696276729.7735415},{"time":1783719480,"open":1696276729.7735415,"high":1698523609.641481,"low":1695424630.4824376,"close":1696690571.1238217},{"time":1783719540,"open":1696690571.1238217,"high":1697940571.1585095,"low":1696355158.8219335,"close":1696837605.738457},{"time":1783719600,"open":1696837646.0844424,"high":1697463580.0333107,"low":1695387597.7148235,"close":1695919057.7520578},{"time":1783719660,"open":1695919057.7520578,"high":1697278067.784318,"low":1695151661.1072898,"close":1696013663.3659651},{"time":1783719720,"open":1696013663.3659651,"high":1696960046.7860446,"low":1695141058.9594533,"close":1695591998.1361728},{"time":1783719780,"open":1695591998.1361728,"high":1697092555.535325,"low":1694665401.7232244,"close":1695588075.892421},{"time":1783719840,"open":1695588075.892421,"high":1697225064.2846057,"low":1695167067.9889278,"close":1696039726.3360996},{"time":1783719900,"open":1696143714.7878473,"high":1697249615.288163,"low":1695047753.3250961,"close":1695667335.1584506},{"time":1783719960,"open":1695667335.1584506,"high":1696958078.1659691,"low":1694725281.4857414,"close":1695526711.0698333},{"time":1783720020,"open":1695526711.0698333,"high":1697037588.2902038,"low":1694458749.6375496,"close":1695400385.2534997},{"time":1783720080,"open":1695400385.2534997,"high":1696666541.0437753,"low":1694451951.409885,"close":1695348595.106515},{"time":1783720140,"open":1695348595.106515,"high":1696268990.422602,"low":1694747313.9672618,"close":1695396321.9588006},{"time":1783720200,"open":1695396285.6226044,"high":1696483366.3647933,"low":1693879785.2519176,"close":1694897992.9680042},{"time":1783720260,"open":1694897992.9680042,"high":1696746014.802886,"low":1694405766.8630688,"close":1695091168.6443884},{"time":1783720320,"open":1695091168.6443884,"high":1696984545.1704779,"low":1694975589.4078715,"close":1695830507.2057695},{"time":1783720380,"open":1695830507.2057695,"high":1697196572.1638927,"low":1695088745.4831357,"close":1695919877.087938},{"time":1783720440,"open":1695919877.087938,"high":1696931538.4221241,"low":1694651491.0977442,"close":1695547921.283976},{"time":1783720500,"open":1696195757.198118,"high":1696943578.9750617,"low":1695098224.5919986,"close":1695835241.3142545},{"time":1783720560,"open":1695835241.3142545,"high":1697129173.4792697,"low":1694985212.9565687,"close":1695785445.3766},{"time":1783720620,"open":1695785445.3766,"high":1696234584.2006798,"low":1695304114.8684711,"close":1696019193.715008},{"time":1783720680,"open":1696019193.715008,"high":1697314767.9834778,"low":1695685513.3715374,"close":1696081728.1587813},{"time":1783720740,"open":1696081728.1587813,"high":1697420821.9858823,"low":1695025540.8531516,"close":1695956055.7944365},{"time":1783720800,"open":1695955968.8975163,"high":1697314681.01694,"low":1695077187.2948582,"close":1695949097.7138033},{"time":1783720860,"open":1695949097.7138033,"high":1696970005.5267856,"low":1694829361.2218018,"close":1695869324.6623344},{"time":1783720920,"open":1695869324.6623344,"high":1697632843.007852,"low":1695153189.5213916,"close":1696022475.5740414},{"time":1783720980,"open":1696022475.5740414,"high":1697924491.4995213,"low":1695226898.3647757,"close":1696483329.4796467},{"time":1783721040,"open":1696483329.4796467,"high":1697526789.0108814,"low":1694512452.913619,"close":1695761876.1681736},{"time":1783721100,"open":1695595583.5925195,"high":1696697550.8806438,"low":1694287158.923698,"close":1695226349.0216513},{"time":1783721160,"open":1695226349.0216513,"high":1696777083.5783412,"low":1694505804.6893067,"close":1695511481.2056615},{"time":1783721220,"open":1695511481.2056615,"high":1697201257.9660614,"low":1695157631.8991077,"close":1695992831.0790398},{"time":1783721280,"open":1695992831.0790398,"high":1696962659.872969,"low":1695170502.521241,"close":1696024044.0910845},{"time":1783721340,"open":1696024044.0910845,"high":1697704965.051479,"low":1695183017.4430485,"close":1696261801.8966322},{"time":1783721400,"open":1696261801.6047063,"high":1698102628.2477238,"low":1694881201.0160873,"close":1696843079.6160755},{"time":1783721460,"open":1696843079.6160755,"high":1697280790.3716576,"low":1695695437.7894273,"close":1696535865.402206},{"time":1783721520,"open":1696535865.402206,"high":1697917051.9531283,"low":1695559667.5194898,"close":1696491029.451468},{"time":1783721580,"open":1696491029.451468,"high":1698076117.348496,"low":1695935707.235212,"close":1696783573.9489486},{"time":1783721640,"open":1696783573.9489486,"high":1698341226.3407755,"low":1696262325.5281157,"close":1697179441.2977777},{"time":1783721700,"open":1696913832.8758066,"high":1697889888.847632,"low":1696134248.0376844,"close":1697032524.3808513},{"time":1783721760,"open":1697032524.3808513,"high":1697889888.847632,"low":1696213223.4586759,"close":1697102514.0430968},{"time":1783721820,"open":1697102514.0430968,"high":1698075436.099555,"low":1696032155.7665007,"close":1696876144.6267164},{"time":1783721880,"open":1696876144.6267164,"high":1697624821.3448846,"low":1695709422.8487937,"close":1696519670.2596457},{"time":1783721940,"open":1696519670.2596457,"high":1697783861.846533,"low":1695869484.1860583,"close":1696642458.339288},{"time":1783722000,"open":1696642447.7216482,"high":1697863371.472077,"low":1696277786.0671616,"close":1696820071.2150025},{"time":1783722060,"open":1696820071.2150025,"high":1697465770.2204442,"low":1695788701.6981704,"close":1696275815.406713},{"time":1783722120,"open":1696275815.406713,"high":1697359743.2200089,"low":1695304470.1463385,"close":1696218407.5487475},{"time":1783722180,"open":1696218407.5487475,"high":1697253716.2195735,"low":1695618249.7378578,"close":1696113948.4304616},{"time":1783722240,"open":1696113948.4304616,"high":1698207959.223492,"low":1695581611.9739642,"close":1696879470.392258},{"time":1783722300,"open":1696119302.700137,"high":1697394206.6439948,"low":1695712850.163965,"close":1696366605.414312},{"time":1783722360,"open":1696366605.414312,"high":1698083073.4101346,"low":1695638021.3456597,"close":1696745434.1634347},{"time":1783722420,"open":1696745434.1634347,"high":1697950599.0320308,"low":1695320569.7874238,"close":1696354919.0481222},{"time":1783722480,"open":1696354919.0481222,"high":1699354827.4399312,"low":1696015160.0439184,"close":1697409528.8980634},{"time":1783722540,"open":1697409528.8980634,"high":1699195858.1862066,"low":1697055757.0210855,"close":1697751007.190896},{"time":1783722600,"open":1697751005.0746903,"high":1699646268.9531915,"low":1697017265.1378384,"close":1697781358.6355555},{"time":1783722660,"open":1697781358.6355555,"high":1699593279.202016,"low":1697750527.9445996,"close":1698552767.0094872},{"time":1783722720,"open":1698552767.0094872,"high":1699964207.4602442,"low":1697393177.4432485,"close":1698244264.1383808},{"time":1783722780,"open":1698244264.1383808,"high":1699672763.8287792,"low":1697237146.843045,"close":1697907979.9597461},{"time":1783722840,"open":1697907979.9597461,"high":1699169361.1926122,"low":1697145863.529109,"close":1697944753.1420863},{"time":1783722900,"open":1697640290.4302924,"high":1698626267.770763,"low":1696785384.2745774,"close":1697722528.6631713},{"time":1783722960,"open":1697722528.6631713,"high":1698213889.1698062,"low":1696672199.8974094,"close":1697524113.8383155},{"time":1783723020,"open":1697524113.8383155,"high":1698917659.142743,"low":1696554655.8410864,"close":1697526188.7713082},{"time":1783723080,"open":1697526188.7713082,"high":1698970639.392194,"low":1697378231.7173963,"close":1697523100.4471414},{"time":1783723140,"open":1697523100.4471414,"high":1699262030.764174,"low":1696991074.2428105,"close":1697745941.4513896},{"time":1783723200,"open":1697745957.7641716,"high":1699209066.8415632,"low":1696964676.8771446,"close":1697571837.2237475},{"time":1783723260,"open":1697571837.2237475,"high":1698811714.9668634,"low":1696920963.808067,"close":1697670985.1393576},{"time":1783723320,"open":1697670985.1393576,"high":1699103106.3416433,"low":1696738979.3226106,"close":1697488588.5336537},{"time":1783723380,"open":1697488588.5336537,"high":1698997145.8417234,"low":1697488588.5336537,"close":1697810314.39339},{"time":1783723440,"open":1697810314.39339,"high":1698679264.3419635,"low":1697561381.067808,"close":1697789878.7076807},{"time":1783723500,"open":1697853966.9126163,"high":1698875841.7440937,"low":1697033698.9121878,"close":1697597894.3552558},{"time":1783723560,"open":1697597894.3552558,"high":1698276268.7820246,"low":1697342191.7063303,"close":1697540608.5368912},{"time":1783723620,"open":1697540608.5368912,"high":1698081107.9962015,"low":1696871501.9319282,"close":1697559069.6782472},{"time":1783723680,"open":1697559069.6782472,"high":1699034788.4936721,"low":1695431995.5032277,"close":1696675681.943833},{"time":1783723740,"open":1696675681.943833,"high":1698928823.993953,"low":1696675681.943833,"close":1697527603.8510878},{"time":1783723800,"open":1697527590.7148252,"high":1698822846.3479483,"low":1697369278.334302,"close":1697515287.286495},{"time":1783723860,"open":1697515287.286495,"high":1698743372.9737742,"low":1696739615.944628,"close":1697405469.597496},{"time":1783723920,"open":1697405469.597496,"high":1698822846.3479483,"low":1695967775.3808742,"close":1697188592.5646555},{"time":1783723980,"open":1697188592.5646555,"high":1697683727.9847846,"low":1695470160.9734755,"close":1696383526.9446368},{"time":1783724040,"open":1696383526.9446368,"high":1699644071.2144153,"low":1695943815.180862,"close":1697542713.2202032},{"time":1783724100,"open":1697222310.7110996,"high":1699455702.7080348,"low":1697003323.9340694,"close":1698048746.4841404},{"time":1783724160,"open":1698048746.4841404,"high":1699296785.9600725,"low":1696197571.579484,"close":1697134906.161966},{"time":1783724220,"open":1697134906.161966,"high":1698210854.8489974,"low":1696605030.64004,"close":1697283766.9852488},{"time":1783724280,"open":1697283766.9852488,"high":1698184368.7243369,"low":1696195123.8947558,"close":1696932455.2465067},{"time":1783724340,"open":1696932455.2465067,"high":1698104910.3503559,"low":1696246379.8382607,"close":1696926347.3661113},{"time":1783724400,"open":1696926404.3332283,"high":1698210911.8592362,"low":1696500900.5096602,"close":1697063609.2136345},{"time":1783724460,"open":1697063609.2136345,"high":1697972536.7292905,"low":1695193188.0369895,"close":1696391856.1886938},{"time":1783724520,"open":1696391856.1886938,"high":1697495786.469399,"low":1694203942.480269,"close":1695485175.6115246},{"time":1783724580,"open":1695485175.6115246,"high":1696065535.6897242,"low":1694158879.185488,"close":1694976235.8478796},{"time":1783724640,"open":1694976235.8478796,"high":1696250938.5685709,"low":1693887192.5306256,"close":1694776113.8586988},{"time":1783724700,"open":1695039999.4243102,"high":1696356112.2746835,"low":1694433814.7768764,"close":1695199013.287191},{"time":1783724760,"open":1695199013.287191,"high":1696515053.772156,"low":1694720469.4697435,"close":1695276431.6812239},{"time":1783724820,"open":1695276431.6812239,"high":1696568034.2713137,"low":1694389813.21243,"close":1695161206.2554862},{"time":1783724880,"open":1695161206.2554862,"high":1696462073.2729986,"low":1694247709.9147916,"close":1695178942.3995135},{"time":1783724940,"open":1695178942.3995135,"high":1696726975.7687862,"low":1694615731.438988,"close":1695435126.3606517},{"time":1783725000,"open":1695435183.591762,"high":1696912464.796815,"low":1694921305.4982285,"close":1695702303.733241},{"time":1783725060,"open":1695702303.733241,"high":1697071406.2996526,"low":1694907673.9670887,"close":1695775742.4167283},{"time":1783725120,"open":1695775742.4167283,"high":1697495250.30722,"low":1695775742.4167283,"close":1696236352.1507282},{"time":1783725180,"open":1696236352.1507282,"high":1697627701.5595849,"low":1695784264.4643555,"close":1696419200.6277514},{"time":1783725240,"open":1696419200.6277514,"high":1698316448.0718818,"low":1695618568.615947,"close":1696614854.0711482},{"time":1783725300,"open":1695822217.0363832,"high":1698052573.565137,"low":1695621554.173317,"close":1696642582.650131},{"time":1783725360,"open":1696642582.650131,"high":1698608608.9309485,"low":1696642582.650131,"close":1697586205.858893},{"time":1783725420,"open":1697586205.858893,"high":1698582131.056386,"low":1697176934.4082513,"close":1697468792.6515028},{"time":1783725480,"open":1697468792.6515028,"high":1698979299.174823,"low":1696922827.5590415,"close":1697773046.851306},{"time":1783725540,"open":1697773046.851306,"high":1698926343.425698,"low":1696077305.8104613,"close":1697076664.2040257},{"time":1783725600,"open":1697076647.8279552,"high":1697708344.8136587,"low":1695832661.6639826,"close":1696637360.5907352},{"time":1783725660,"open":1696637360.5907352,"high":1697200814.964242,"low":1696140999.21978,"close":1696724390.7230792},{"time":1783725720,"open":1696724390.7230792,"high":1697973123.5567281,"low":1695832836.5014338,"close":1696686649.2678738},{"time":1783725780,"open":1696686649.2678738,"high":1697946645.6824212,"low":1696590713.739162,"close":1696760134.1232233},{"time":1783725840,"open":1696760134.1232233,"high":1698899849.157472,"low":1696132689.0446982,"close":1697410011.5248566},{"time":1783725900,"open":1697193679.1067364,"high":1699318714.8555055,"low":1696934700.533609,"close":1698000196.1663055},{"time":1783725960,"open":1698000196.1663055,"high":1699795255.8508377,"low":1697937687.771931,"close":1698451413.5929184},{"time":1783726020,"open":1698451413.5929184,"high":1699874679.3500597,"low":1697523983.2621727,"close":1698448509.1037745},{"time":1783726080,"open":1698448509.1037745,"high":1699715832.3516157,"low":1697518841.8707128,"close":1698267185.2689452},{"time":1783726140,"open":1698267185.2689452,"high":1699398138.3547275,"low":1698267185.2689452,"close":1698550860.4958782},{"time":1783726200,"open":1698550926.092452,"high":1699689423.4924169,"low":1697878681.3263385,"close":1698498740.2576435},{"time":1783726260,"open":1698498740.2576435,"high":1699424678.4847858,"low":1697320752.6246512,"close":1698333009.310947},{"time":1783726320,"open":1698333009.310947,"high":1699689423.4924169,"low":1697352441.5646405,"close":1698313710.0401523},{"time":1783726380,"open":1698313710.0401523,"high":1699398203.9840226,"low":1697568394.902202,"close":1698265729.9119744},{"time":1783726440,"open":1698265729.9119744,"high":1699689423.4924169,"low":1697367834.683493,"close":1698422968.0615358},{"time":1783726500,"open":1698086128.1546962,"high":1699511147.9169064,"low":1697578039.7661834,"close":1698394544.9799316},{"time":1783726560,"open":1698394544.9799316,"high":1699272924.6650608,"low":1697411655.766826,"close":1698260471.773277},{"time":1783726620,"open":1698260471.773277,"high":1699458209.416496,"low":1697293608.252909,"close":1697974304.5901203},{"time":1783726680,"open":1697974304.5901203,"high":1699193516.9144454,"low":1697473415.98762,"close":1698140729.111945},{"time":1783726740,"open":1698140729.111945,"high":1699749371.168752,"low":1697596567.9058015,"close":1698390655.660223},{"time":1783726800,"open":1698390619.125023,"high":1699378765.1094244,"low":1697433914.4560635,"close":1698376717.3124235},{"time":1783726860,"open":1698376717.3124235,"high":1698928787.8656178,"low":1697009633.484569,"close":1697771511.520811},{"time":1783726920,"open":1697771511.520811,"high":1698717033.8685324,"low":1697163470.3945866,"close":1697582442.6613681},{"time":1783726980,"open":1697582442.6613681,"high":1698584687.6203542,"low":1696584973.685445,"close":1697518124.1828992},{"time":1783727040,"open":1697518124.1828992,"high":1699590519.1065097,"low":1696511198.7293944,"close":1698447009.3018222},{"time":1783727100,"open":1697725157.8364267,"high":1698868181.6417136,"low":1696039390.1226203,"close":1696860026.3948803},{"time":1783727160,"open":1696860026.3948803,"high":1697942151.6408188,"low":1695857534.130325,"close":1696769360.5126343},{"time":1783727220,"open":1696769360.5126343,"high":1697624655.640512,"low":1695951328.9328759,"close":1696866143.947728},{"time":1783727280,"open":1696866143.947728,"high":1697386533.640282,"low":1696034753.5903375,"close":1696484240.5168688},{"time":1783727340,"open":1696484240.5168688,"high":1697121953.6400263,"low":1695142134.290562,"close":1695904781.907041},{"time":1783727400,"open":1695904759.5050724,"high":1697227763.2206838,"low":1695246102.7697546,"close":1696015175.3990116},{"time":1783727460,"open":1696015175.3990116,"high":1696857351.2252188,"low":1694843690.9700768,"close":1695719412.6963296},{"time":1783727520,"open":1695719412.6963296,"high":1697069015.2226274,"low":1694925951.2777576,"close":1695737472.5417366},{"time":1783727580,"open":1695737472.5417366,"high":1697095473.2223034,"low":1695094772.6470888,"close":1695812651.7251325},{"time":1783727640,"open":1695812651.7251325,"high":1697201305.2210078,"low":1695009008.39551,"close":1695767855.2882907},{"time":1783727700,"open":1695992246.8204355,"high":1697558193.9371927,"low":1695643287.1916368,"close":1696143345.0317261},{"time":1783727760,"open":1696143345.0317261,"high":1697743424.4422052,"low":1696143345.0317261,"close":1696448613.7469563},{"time":1783727820,"open":1696448613.7469563,"high":1697955116.4479337,"low":1695839820.4237087,"close":1696641897.4392111},{"time":1783727880,"open":1696641897.4392111,"high":1698008039.4493659,"low":1696118441.615217,"close":1696885627.982506},{"time":1783727940,"open":1696885627.982506,"high":1697822808.9443533,"low":1696003995.7580204,"close":1696847873.52531},{"time":1783728000,"open":1696847834.446667,"high":1698087384.8443239,"low":1695551571.1828074,"close":1696438615.623433},{"time":1783728060,"open":1696438615.623433,"high":1697716923.8428307,"low":1694667848.4160123,"close":1696049480.899005},{"time":1783728120,"open":1696049480.899005,"high":1697161232.340591,"low":1695108601.5228417,"close":1695996672.4990723},{"time":1783728180,"open":1695996672.4990723,"high":1697531693.3420842,"low":1694108061.1765337,"close":1695836266.9150975},{"time":1783728240,"open":1695836266.9150975,"high":1696340925.8372846,"low":1694479363.623401,"close":1695299570.709381},{"time":1783728300,"open":1695203454.2876356,"high":1696668110.3726401,"low":1694507913.1883445,"close":1695469574.2716084},{"time":1783728360,"open":1695469574.2716084,"high":1697276690.3691869,"low":1695071049.5479357,"close":1695895078.359488},{"time":1783728420,"open":1695895078.359488,"high":1696985630.3708384,"low":1695080960.4823637,"close":1695903632.5235922},{"time":1783728480,"open":1695903632.5235922,"high":1696800410.3718894,"low":1694298449.739658,"close":1695347854.2495065},{"time":1783728540,"open":1695347854.2495065,"high":1696218290.3751924,"low":1693974150.0760143,"close":1694978165.0848205},{"time":1783728600,"open":1694978183.6101441,"high":1695980168.9128187,"low":1693671563.5053515,"close":1694489533.577005},{"time":1783728660,"open":1694489533.577005,"high":1695847868.9121234,"low":1693845298.6428034,"close":1694626197.507467},{"time":1783728720,"open":1694626197.507467,"high":1696086008.913375,"low":1694155231.8030465,"close":1694982204.1552045},{"time":1783728780,"open":1694982204.1552045,"high":1695821408.9119842,"low":1694389006.820724,"close":1694786130.499163},{"time":1783728840,"open":1694786130.499163,"high":1695503888.9103155,"low":1693317603.877868,"close":1693824446.8035524},{"time":1783728900,"open":1693864397.4083118,"high":1695226351.6357508,"low":1693419905.440673,"close":1694133565.3926013},{"time":1783728960,"open":1694133565.3926013,"high":1695120509.1388483,"low":1693315328.0771601,"close":1693957779.2220635},{"time":1783729020,"open":1693957779.2220635,"high":1695279272.8842018,"low":1693177219.8335342,"close":1693908683.715175},{"time":1783729080,"open":1693908683.715175,"high":1695543879.1264577,"low":1693325819.9994447,"close":1694308845.6274703},{"time":1783729140,"open":1694308845.6274703,"high":1695146969.763074,"low":1692830085.8230147,"close":1693627691.7419229},{"time":1783729200,"open":1693627732.5068126,"high":1694617798.0672827,"low":1692673397.8695521,"close":1693429663.0554438},{"time":1783729260,"open":1693429663.0554438,"high":1694803022.44132,"low":1693069110.7711744,"close":1693634543.9974813},{"time":1783729320,"open":1693634543.9974813,"high":1695332234.9385693,"low":1693396277.071404,"close":1694032660.5572476},{"time":1783729380,"open":1694032660.5572476,"high":1694643738.6618476,"low":1693638782.5504246,"close":1694257802.6645405},{"time":1783729440,"open":1694257802.6645405,"high":1695993750.560131,"low":1693438400.4550383,"close":1694063092.0648003},{"time":1783729500,"open":1693646939.9446108,"high":1695444853.543771,"low":1693463581.6674826,"close":1694535744.6189182},{"time":1783729560,"open":1694535744.6189182,"high":1695630032.416837,"low":1693611288.2388732,"close":1694378138.4527333},{"time":1783729620,"open":1694378138.4527333,"high":1695735848.915732,"low":1693897574.936537,"close":1694634591.2892265},{"time":1783729680,"open":1694634591.2892265,"high":1696582380.9068913,"low":1694242286.1651788,"close":1695316681.204888},{"time":1783729740,"open":1695316681.204888,"high":1696159114.9113116,"low":1694362692.1102467,"close":1695459044.895896},{"time":1783729800,"open":1695459051.5167003,"high":1696344300.408639,"low":1694421825.1947722,"close":1695195943.1265788},{"time":1783729860,"open":1695195943.1265788,"high":1696476571.032774,"low":1694951847.5252573,"close":1695355250.9805086},{"time":1783729920,"open":1695355250.9805086,"high":1696212029.7845037,"low":1695142224.9764984,"close":1695387158.5149639},{"time":1783729980,"open":1695387158.5149639,"high":1696582387.532082,"low":1694391046.4196544,"close":1695400229.1673694},{"time":1783730040,"open":1695400229.1673694,"high":1696132667.4100227,"low":1694054143.15221,"close":1694912026.0136948},{"time":1783730100,"open":1694511561.9240396,"high":1695705467.0398228,"low":1692763822.039135,"close":1694391893.780796},{"time":1783730160,"open":1694391893.780796,"high":1694579845.5054362,"low":1692608518.2566044,"close":1693416169.4625094},{"time":1783730220,"open":1693416169.4625094,"high":1694250833.9479225,"low":1692612326.6201477,"close":1693350110.8768504},{"time":1783730280,"open":1693350110.8768504,"high":1694224386.0735245,"low":1692264817.4081967,"close":1693039966.19149},{"time":1783730340,"open":1693039966.19149,"high":1694303729.696719,"low":1692044887.9934263,"close":1693011053.4452033},{"time":1783730400,"open":1693011101.321285,"high":1694726943.6116934,"low":1692395460.6499524,"close":1693323046.6965554},{"time":1783730460,"open":1693323046.6965554,"high":1695203005.3643231,"low":1693089550.6710696,"close":1693887555.359859},{"time":1783730520,"open":1693887555.359859,"high":1695599723.4915147,"low":1693887555.359859,"close":1694332175.8767648},{"time":1783730580,"open":1694332175.8767648,"high":1695837754.3678296,"low":1693581448.2310436,"close":1694471562.8046331},{"time":1783730640,"open":1694471562.8046331,"high":1696446055.4961898,"low":1693947373.3478854,"close":1694811065.803634},{"time":1783730700,"open":1694867151.6080937,"high":1696502195.4068058,"low":1693871073.3165257,"close":1695115252.7331998},{"time":1783730760,"open":1695115252.7331998,"high":1695312001.6398582,"low":1693676686.606579,"close":1694324817.4012814},{"time":1783730820,"open":1694324817.4012814,"high":1695470694.142118,"low":1693750567.3415866,"close":1694361753.6979752},{"time":1783730880,"open":1694361753.6979752,"high":1695444245.3917413,"low":1694066001.0096164,"close":1694311058.2432036},{"time":1783730940,"open":1694311058.2432036,"high":1695285552.8894818,"low":1693451596.0277965,"close":1694288163.8740306},{"time":1783731000,"open":1694288178.203306,"high":1695312015.9777927,"low":1693452359.3976414,"close":1694152882.26853},{"time":1783731060,"open":1694152882.26853,"high":1695814542.2391984,"low":1693383582.1753817,"close":1694267811.3967483},{"time":1783731120,"open":1694267811.3967483,"high":1696052580.994601,"low":1693862324.8778443,"close":1694921001.9732988},{"time":1783731180,"open":1694921001.9732988,"high":1696026132.244001,"low":1694840434.7545896,"close":1695070277.8287017},{"time":1783731240,"open":1695070277.8287017,"high":1696422863.5030053,"low":1694093158.9451993,"close":1695093151.725492},{"time":1783731300,"open":1695613866.2980065,"high":1696626504.0443242,"low":1694778667.675509,"close":1695534522.4463289},{"time":1783731360,"open":1695534522.4463289,"high":1696652960.9196992,"low":1694454218.1819532,"close":1695408921.552883},{"time":1783731420,"open":1695408921.552883,"high":1696732331.5458238,"low":1694607168.4571083,"close":1695549040.070945},{"time":1783731480,"open":1695549040.070945,"high":1696891072.7980735,"low":1694831674.018756,"close":1695768597.3153603},{"time":1783731540,"open":1695768597.3153603,"high":1696943986.5488234,"low":1694641043.3307767,"close":1695721563.1823745},{"time":1783731600,"open":1695721560.3061018,"high":1696705871.7925067,"low":1694677153.9049451,"close":1695734013.4457777},{"time":1783731660,"open":1695734013.4457777,"high":1696282561.7872257,"low":1694360614.6222296,"close":1695258340.4534001},{"time":1783731720,"open":1695258340.4534001,"high":1696414846.163876,"low":1694117262.8501842,"close":1695120367.1464224},{"time":1783731780,"open":1695120367.1464224,"high":1696335475.5378857,"low":1694215347.0023699,"close":1694809324.646593},{"time":1783731840,"open":1694809324.646593,"high":1696679414.9171767,"low":1694503147.5719624,"close":1695493748.5617802},{"time":1783731900,"open":1695213461.6884365,"high":1697245412.0913804,"low":1694502773.543888,"close":1695660593.9184866},{"time":1783731960,"open":1695660593.9184866,"high":1697139602.084704,"low":1694613530.1956794,"close":1695457588.955301},{"time":1783732020,"open":1695457588.955301,"high":1696002144.5129335,"low":1694348440.859008,"close":1694959484.4653099},{"time":1783732080,"open":1694959484.4653099,"high":1696346027.0346317,"low":1694228149.9002752,"close":1695085075.0155854},{"time":1783732140,"open":1695085075.0155854,"high":1696425384.5396388,"low":1694473821.894653,"close":1695307561.7862008},{"time":1783732200,"open":1695307608.303682,"high":1696822218.6237154,"low":1694629420.6726234,"close":1695750154.3509083},{"time":1783732260,"open":1695750154.3509083,"high":1696478336.0925817,"low":1694519565.3010855,"close":1695396838.1149416},{"time":1783732320,"open":1695396838.1149416,"high":1696504788.5949767,"low":1694783925.1135898,"close":1695675620.550296},{"time":1783732380,"open":1695675620.550296,"high":1696689956.111741,"low":1694691255.8250012,"close":1695677569.576612},{"time":1783732440,"open":1695677569.576612,"high":1696689956.111741,"low":1694812010.6826944,"close":1695645713.5564072},{"time":1783732500,"open":1695445226.6744463,"high":1696595143.2613952,"low":1694498453.1712809,"close":1695359650.6722023},{"time":1783732560,"open":1695359650.6722023,"high":1696595143.2613952,"low":1694345767.7561634,"close":1694998403.7951593},{"time":1783732620,"open":1694998403.7951593,"high":1697335725.7543614,"low":1694840279.3642037,"close":1695966724.8832216},{"time":1783732680,"open":1695966724.8832216,"high":1697785365.1250908,"low":1695372445.8940747,"close":1696538389.5876825},{"time":1783732740,"open":1696538389.5876825,"high":1697494422.002854,"low":1695479120.8123832,"close":1696608302.085081},{"time":1783732800,"open":1696608322.778301,"high":1697944082.0830956,"low":1695529494.704535,"close":1696728560.9779902},{"time":1783732860,"open":1696728560.9779902,"high":1700139380.2140212,"low":1696412798.399755,"close":1698172117.6463199},{"time":1783732920,"open":1698172117.6463199,"high":1700112930.83895,"low":1697428805.6432047,"close":1698610165.479773},{"time":1783732980,"open":1698610165.479773,"high":1700959310.8412344,"low":1697509938.1469393,"close":1699334189.8136265},{"time":1783733040,"open":1699334189.8136265,"high":1699372348.3369508,"low":1696488567.8807235,"close":1697787155.7246745},{"time":1783733100,"open":1697442129.2425008,"high":1698709671.7099566,"low":1696076440.5307732,"close":1697089724.268774},{"time":1783733160,"open":1697089724.268774,"high":1698894779.7099252,"low":1696575862.0509765,"close":1697732358.4242225},{"time":1783733220,"open":1697732358.4242225,"high":1698656783.7099657,"low":1695980769.7993844,"close":1697274553.4473057},{"time":1783733280,"open":1697274553.4473057,"high":1698603895.7099748,"low":1696618027.0782976,"close":1697345306.1489706},{"time":1783733340,"open":1697345306.1489706,"high":1698683227.7099612,"low":1696481392.753279,"close":1697377535.0351167},{"time":1783733400,"open":1697377542.313894,"high":1698551014.9937935,"low":1696739174.0525622,"close":1697538538.299637},{"time":1783733460,"open":1697538538.299637,"high":1699423666.9973865,"low":1696510889.1085122,"close":1697904951.4228275},{"time":1783733520,"open":1697904951.4228275,"high":1699423666.9973865,"low":1697265500.9724467,"close":1698192805.162287},{"time":1783733580,"open":1698192805.162287,"high":1699370778.9971688,"low":1697152570.9250681,"close":1698005535.760918},{"time":1783733640,"open":1698005535.760918,"high":1698709678.9944468,"low":1695897744.2292514,"close":1697121338.5322745},{"time":1783733700,"open":1697273773.603325,"high":1697936633.5942795,"low":1695709198.9926867,"close":1696547167.4380677},{"time":1783733760,"open":1696547167.4380677,"high":1698227543.7226152,"low":1696226426.5445075,"close":1696932475.5711408},{"time":1783733820,"open":1696932475.5711408,"high":1698148204.5967057,"low":1696171084.1046796,"close":1697043847.4343135},{"time":1783733880,"open":1697043847.4343135,"high":1697883740.8436732,"low":1692328552.4427247,"close":1694398164.2677183},{"time":1783733940,"open":1694398164.2677183,"high":1695133317.8121357,"low":1692252659.0079758,"close":1693316747.0227668},{"time":1783734000,"open":1693316702.909225,"high":1693890294.0443983,"low":1691230465.8988984,"close":1692319568.582828},{"time":1783734060,"open":1692319568.582828,"high":1693520044.7997985,"low":1691259963.7871895,"close":1692014667.0193653},{"time":1783734120,"open":1692014667.0193653,"high":1694234096.914384,"low":1691543072.8346448,"close":1692690767.912307},{"time":1783734180,"open":1692690767.912307,"high":1694789470.7812836,"low":1692571106.144004,"close":1693506791.9053826},{"time":1783734240,"open":1693506791.9053826,"high":1694498560.6605265,"low":1692504415.6690028,"close":1693479009.737681},{"time":1783734300,"open":1693294923.0343602,"high":1694208589.1294606,"low":1691724062.5127711,"close":1692597815.4849179},{"time":1783734360,"open":1692597815.4849179,"high":1694023484.6308122,"low":1691547048.3459442,"close":1692492822.7527623},{"time":1783734420,"open":1692492822.7527623,"high":1694420137.1279159,"low":1692358595.2294753,"close":1693226803.093872},{"time":1783734480,"open":1693226803.093872,"high":1695372103.120965,"low":1692667066.8329492,"close":1693831521.8303509},{"time":1783734540,"open":1693831521.8303509,"high":1694869676.6246336,"low":1692774181.100874,"close":1693816141.1776927},{"time":1783734600,"open":1693816203.875921,"high":1694949069.8642168,"low":1692814229.073198,"close":1693785046.315409},{"time":1783734660,"open":1693785046.315409,"high":1694684634.8563592,"low":1693325438.9159718,"close":1693830934.0588837},{"time":1783734720,"open":1693830934.0588837,"high":1694631747.8547878,"low":1692637033.469027,"close":1693282828.0046422},{"time":1783734780,"open":1693282828.0046422,"high":1694658191.3555734,"low":1693221377.4320438,"close":1693532869.6118364},{"time":1783734840,"open":1693532869.6118364,"high":1694631747.8547878,"low":1692728229.1749568,"close":1693436328.7075014},{"time":1783734900,"open":1693452297.2378802,"high":1694674171.4077027,"low":1692998612.0636337,"close":1693664397.3305686},{"time":1783734960,"open":1693664397.3305686,"high":1694647727.6575637,"low":1692535252.6937115,"close":1693427215.6716845},{"time":1783735020,"open":1693427215.6716845,"high":1694409733.9063127,"low":1691739572.8225272,"close":1692919854.9627361},{"time":1783735080,"open":1692919854.9627361,"high":1693510646.4015868,"low":1690577128.4022307,"close":1691714731.4118485},{"time":1783735140,"open":1691714731.4118485,"high":1693008215.1489458,"low":1691085901.293317,"close":1691793261.7781448},{"time":1783735200,"open":1691793228.9263413,"high":1693272619.769805,"low":1690880095.1290834,"close":1691930811.657133},{"time":1783735260,"open":1691930811.657133,"high":1692875963.5254226,"low":1690677782.029557,"close":1691470307.7721064},{"time":1783735320,"open":1691470307.7721064,"high":1692717301.0276694,"low":1690331936.4436884,"close":1691242118.9460537},{"time":1783735380,"open":1691242118.9460537,"high":1693219732.270554,"low":1690973304.394503,"close":1691890161.6862264},{"time":1783735440,"open":1691890161.6862264,"high":1693589944.765311,"low":1691712429.3690557,"close":1692512375.3450198},{"time":1783735500,"open":1692216418.9530718,"high":1692950091.3142507,"low":1691427903.37581,"close":1691965311.2098758},{"time":1783735560,"open":1691965311.2098758,"high":1693558191.2033722,"low":1691265315.4993885,"close":1692194089.5889468},{"time":1783735620,"open":1692194089.5889468,"high":1693399556.4496884,"low":1691412520.2428408,"close":1692106440.9401958},{"time":1783735680,"open":1692106440.9401958,"high":1693320239.0728464,"low":1691342779.3481197,"close":1692143299.0189033},{"time":1783735740,"open":1692143299.0189033,"high":1693452434.7009163,"low":1691321716.831318,"close":1692223315.6038532},{"time":1783735800,"open":1692223242.1466763,"high":1693610995.937183,"low":1691507080.6440063,"close":1692375923.725759},{"time":1783735860,"open":1692375923.725759,"high":1693690313.310582,"low":1691499906.0659232,"close":1692346967.6728432},{"time":1783735920,"open":1692346967.6728432,"high":1693505239.4393177,"low":1691102069.949539,"close":1692159251.0987742},{"time":1783735980,"open":1692159251.0987742,"high":1692712065.7053292,"low":1690632800.930711,"close":1691666294.40833},{"time":1783736040,"open":1691666294.40833,"high":1692447674.4606662,"low":1690462898.835194,"close":1691163865.5803468},{"time":1783736100,"open":1691099962.3936715,"high":1692833170.895536,"low":1690482717.665981,"close":1691537446.6799076},{"time":1783736160,"open":1691537446.6799076,"high":1693123990.2751994,"low":1691276058.5791667,"close":1691862094.2678554},{"time":1783736220,"open":1691862094.2678554,"high":1694022886.5396137,"low":1691808742.2554357,"close":1692693758.409272},{"time":1783736280,"open":1692693758.409272,"high":1694181515.2921574,"low":1691512329.3514416,"close":1692622548.1423542},{"time":1783736340,"open":1692622548.1423542,"high":1693732067.1599503,"low":1692230117.2546158,"close":1692507983.185424},{"time":1783736400,"open":1692507996.7296753,"high":1693520575.708913,"low":1691603629.401369,"close":1692246851.1453784},{"time":1783736460,"open":1692246851.1453784,"high":1693150441.9500158,"low":1691615261.6723492,"close":1692075070.617538},{"time":1783736520,"open":1692075070.617538,"high":1692991813.1962028,"low":1691226688.2354887,"close":1691912480.5110915},{"time":1783736580,"open":1691912480.5110915,"high":1692700993.8142118,"low":1691164811.468576,"close":1691833463.8705869},{"time":1783736640,"open":1691833463.8705869,"high":1692938936.9449315,"low":1690431709.9865017,"close":1691480929.9825368},{"time":1783736700,"open":1691153015.780112,"high":1692478575.0886674,"low":1690032422.9264696,"close":1690937712.5621657},{"time":1783736760,"open":1690937712.5621657,"high":1692452142.0883849,"low":1690390236.6141486,"close":1691126203.4747648},{"time":1783736820,"open":1691126203.4747648,"high":1692716472.09121,"low":1691126203.4747648,"close":1691555595.2468936},{"time":1783736880,"open":1691555595.2468936,"high":1692822204.09234,"low":1690799183.8268569,"close":1691651207.2381287},{"time":1783736940,"open":1691651207.2381287,"high":1692848637.0926223,"low":1690914358.1390169,"close":1691485830.6318123},{"time":1783737000,"open":1691485856.9664073,"high":1693007261.452599,"low":1690873372.0204537,"close":1691526976.4613943},{"time":1783737060,"open":1691526976.4613943,"high":1693112993.4553752,"low":1691494588.5438166,"close":1691920791.081176},{"time":1783737120,"open":1691920791.081176,"high":1693562354.4671738,"low":1691347969.0502007,"close":1692201502.878179},{"time":1783737180,"open":1692201502.878179,"high":1693298024.4602334,"low":1691789101.3967707,"close":1692510991.6173575},{"time":1783737240,"open":1692510991.6173575,"high":1693562354.4671738,"low":1691605020.853953,"close":1692432636.255202},{"time":1783737300,"open":1692528665.8569326,"high":1693949227.675461,"low":1692040919.4269798,"close":1692714232.9223442},{"time":1783737360,"open":1692714232.9223442,"high":1693632013.6692483,"low":1691964617.6469228,"close":1692463421.301104},{"time":1783737420,"open":1692463421.301104,"high":1694134269.179085,"low":1691895583.8505006,"close":1692899934.9737122},{"time":1783737480,"open":1692899934.9737122,"high":1694345745.1832266,"low":1692363783.5303335,"close":1693050038.312144},{"time":1783737540,"open":1693050038.312144,"high":1694530786.6868505,"low":1692464246.8117235,"close":1693411466.1531727},{"time":1783737600,"open":1693411463.638558,"high":1693700193.7488322,"low":1693209059.1466508,"close":1693408647.4374022},{"time":1783737660,"open":1693408647.4374022,"high":1694662956.672966,"low":1693273823.672823,"close":1693607576.5897841},{"time":1783737720,"open":1693607576.5897841,"high":1695561729.6892335,"low":1693153676.9795353,"close":1694317050.3470414},{"time":1783737780,"open":1694317050.3470414,"high":1695828982.4890707,"low":1694127181.0613244,"close":1694575641.2113485},{"time":1783737840,"open":1694575641.2113485,"high":1695223297.363265,"low":1694076915.7356532,"close":1694589265.8903553},{"time":1783737900,"open":1695230284.2572005,"high":1696811339.4123452,"low":1694826500.407368,"close":1695356714.56234},{"time":1783737960,"open":1695356714.56234,"high":1696546894.4128263,"low":1694872676.1758306,"close":1695642094.8411303},{"time":1783738020,"open":1695642094.8411303,"high":1696494005.4129226,"low":1694356927.6295264,"close":1695156097.3811626},{"time":1783738080,"open":1695156097.3811626,"high":1696282449.4133077,"low":1694270313.0700803,"close":1695065780.1380513},{"time":1783738140,"open":1695065780.1380513,"high":1696599783.4127302,"low":1694936411.2650044,"close":1695399095.5856845},{"time":1783738200,"open":1695399101.2254727,"high":1696097343.5557551,"low":1694848419.8423102,"close":1695278527.1996331},{"time":1783738260,"open":1695278527.1996331,"high":1696494011.0563529,"low":1694576844.217188,"close":1695349625.58165},{"time":1783738320,"open":1695349625.58165,"high":1696520455.5563927,"low":1694669900.5194192,"close":1695356212.245316},{"time":1783738380,"open":1695356212.245316,"high":1696679122.5566318,"low":1694885683.539221,"close":1695633133.2355652},{"time":1783738440,"open":1695633133.2355652,"high":1696599789.0565124,"low":1694524160.2483847,"close":1695519557.337988},{"time":1783738500,"open":1695904297.0702622,"high":1697037674.9115636,"low":1694627008.9412975,"close":1695406435.5381875},{"time":1783738560,"open":1695406435.5381875,"high":1697037674.9115636,"low":1695406435.5381875,"close":1695848501.6288302},{"time":1783738620,"open":1695848501.6288302,"high":1697328630.4193494,"low":1695196210.5636215,"close":1695776358.3153107},{"time":1783738680,"open":1695776358.3153107,"high":1697407981.9214728,"low":1695640310.8330557,"close":1695889530.242533},{"time":1783738740,"open":1695889530.242533,"high":1697222828.4165182,"low":1695347392.370713,"close":1695981508.809448},{"time":1783738800,"open":1695981515.0256584,"high":1697196384.1364737,"low":1695514654.570159,"close":1696012690.7753806},{"time":1783738860,"open":1696012690.7753806,"high":1697434438.6437163,"low":1694986156.2389312,"close":1696020597.9591064},{"time":1783738920,"open":1696020597.9591064,"high":1696799626.6244025,"low":1694690128.116341,"close":1695336560.522431},{"time":1783738980,"open":1695336560.522431,"high":1696640923.619574,"low":1694543108.3338408,"close":1695232526.5521004},{"time":1783739040,"open":1695232526.5521004,"high":1696482220.6147454,"low":1694071528.603089,"close":1694787034.1809666},{"time":1783739100,"open":1694915161.4243734,"high":1696822096.0194592,"low":1694580287.6293428,"close":1695189243.184138},{"time":1783739160,"open":1695189243.184138,"high":1696875001.0204263,"low":1694861628.9108217,"close":1695623838.4339077},{"time":1783739220,"open":1695623838.4339077,"high":1697298241.0281634,"low":1694771742.3492568,"close":1695776485.7358043},{"time":1783739280,"open":1695776485.7358043,"high":1697245336.0271964,"low":1695424295.7706943,"close":1696017751.5455914},{"time":1783739340,"open":1696017751.5455914,"high":1697456956.031065,"low":1695915304.3028822,"close":1696445050.080527},{"time":1783739400,"open":1696444983.3786554,"high":1697271721.793302,"low":1695895662.7722511,"close":1696262428.646394},{"time":1783739460,"open":1696262428.646394,"high":1698038844.2771635,"low":1695690240.8369508,"close":1696528627.2241874},{"time":1783739520,"open":1696528627.2241874,"high":1697774319.2827284,"low":1695916694.6307676,"close":1696487372.3230171},{"time":1783739580,"open":1696487372.3230171,"high":1697800771.782172,"low":1696142322.0589929,"close":1696712048.1745915},{"time":1783739640,"open":1696712048.1745915,"high":1698038844.2771635,"low":1695853575.0862806,"close":1696659980.2956579},{"time":1783739700,"open":1696475605.689526,"high":1697960118.330539,"low":1695753201.5268424,"close":1696627229.0804777},{"time":1783739760,"open":1696627229.0804777,"high":1697722071.7066844,"low":1696108188.7879329,"close":1696761887.6014495},{"time":1783739820,"open":1696761887.6014495,"high":1697933668.7056663,"low":1695964288.0562968,"close":1696635159.1930025},{"time":1783739880,"open":1696635159.1930025,"high":1697880769.455921,"low":1692722262.916125,"close":1694700934.82272},{"time":1783739940,"open":1694700934.82272,"high":1697933668.7056663,"low":1693477890.2841613,"close":1695574348.4479375},{"time":1783740000,"open":1695574323.931883,"high":1697219504.2942605,"low":1695574323.931883,"close":1696549519.311397},{"time":1783740060,"open":1696549519.311397,"high":1697272403.543241,"low":1695569760.343888,"close":1696258561.9345894},{"time":1783740120,"open":1696258561.9345894,"high":1697536899.788144,"low":1695599637.4677112,"close":1696247838.1976738},{"time":1783740180,"open":1696247838.1976738,"high":1697801396.0330474,"low":1695750793.175517,"close":1696499031.3611238},{"time":1783740240,"open":1696499031.3611238,"high":1697166605.04528,"low":1695421723.3176541,"close":1696150795.5697958},{"time":1783740300,"open":1696230959.0490685,"high":1696876504.2900057,"low":1695120900.7634752,"close":1695733323.2756956},{"time":1783740360,"open":1695733323.2756956,"high":1696559093.795376,"low":1695142120.4456003,"close":1695538739.3626108},{"time":1783740420,"open":1695538739.3626108,"high":1696479741.1717186,"low":1694878669.7350576,"close":1695275926.9991946},{"time":1783740480,"open":1695275926.9991946,"high":1696294585.0498514,"low":1694403554.2385273,"close":1694941336.0231216},{"time":1783740540,"open":1694941336.0231216,"high":1695331175.0301983,"low":1694461196.9230435,"close":1694998176.5419583},{"time":1783740600,"open":1694998232.6349003,"high":1696188837.6839845,"low":1694816218.702816,"close":1695007495.7226944},{"time":1783740660,"open":1695007495.7226944,"high":1696559149.9399738,"low":1694737493.2986293,"close":1695093140.797865},{"time":1783740720,"open":1695093140.797865,"high":1696400444.687407,"low":1695019351.6197903,"close":1695294710.9841533},{"time":1783740780,"open":1695294710.9841533,"high":1696612051.6908295,"low":1695150463.8546526,"close":1695431915.1260555},{"time":1783740840,"open":1695431915.1260555,"high":1696612051.6908295,"low":1694979556.892199,"close":1695288799.138354},{"time":1783740900,"open":1695224656.0365696,"high":1696918156.7671616,"low":1694643430.8643959,"close":1695511220.9726212},{"time":1783740960,"open":1695511220.9726212,"high":1697288455.0119827,"low":1695511220.9726212,"close":1695928008.948841},{"time":1783741020,"open":1695928008.948841,"high":1697235555.2627225,"low":1695725267.4213452,"close":1696208416.254461},{"time":1783741080,"open":1696208416.254461,"high":1697526503.8836534,"low":1695603602.9711177,"close":1696385062.9780533},{"time":1783741140,"open":1696385062.9780533,"high":1697500054.0090234,"low":1696118841.5558407,"close":1696343400.165277},{"time":1783741200,"open":1696343431.633141,"high":1697473635.623223,"low":1696302435.152877,"close":1696401445.7076612},{"time":1783741260,"open":1696401445.7076612,"high":1697817483.9997926,"low":1695902186.4834862,"close":1696649650.0896244},{"time":1783741320,"open":1696649650.0896244,"high":1697447185.7481024,"low":1695523423.6154253,"close":1696200947.981239},{"time":1783741380,"open":1696200947.981239,"high":1697156237.1217742,"low":1695371303.542701,"close":1695849705.2820675},{"time":1783741440,"open":1695849705.2820675,"high":1697103337.371533,"low":1695597145.771581,"close":1695785395.1987436},{"time":1783741500,"open":1696194066.821702,"high":1697671064.104777,"low":1695674220.8536055,"close":1696140347.573097},{"time":1783741560,"open":1696140347.573097,"high":1697856257.8501797,"low":1695949347.9469435,"close":1696706972.3501613},{"time":1783741620,"open":1696706972.3501613,"high":1697432957.8606882,"low":1695795905.9034338,"close":1696446834.6977253},{"time":1783741680,"open":1696446834.6977253,"high":1697962082.8475525,"low":1695692136.4329946,"close":1696471112.7342017},{"time":1783741740,"open":1696471112.7342017,"high":1697671064.104777,"low":1696002898.3490574,"close":1696560008.9017963},{"time":1783741800,"open":1696560033.6737833,"high":1697909195.1405525,"low":1696268233.469138,"close":1696539442.325608},{"time":1783741860,"open":1696539442.325608,"high":1697246694.7298348,"low":1696539442.325608,"close":1696852373.4232545},{"time":1783741920,"open":1696852373.4232545,"high":1698015020.1394706,"low":1696279674.1147346,"close":1696807279.8835635},{"time":1783741980,"open":1696807279.8835635,"high":1697342237.7088492,"low":1696689562.028022,"close":1696959196.4678442},{"time":1783742040,"open":1696959196.4678442,"high":1697149900.7733157,"low":1696715563.748,"close":1696825326.2947233},{"time":1783742100,"open":1696729187.616812,"high":1698051087.809782,"low":1696699250.0453272,"close":1696890564.9252748},{"time":1783742160,"open":1696890564.9252748,"high":1698103997.3113263,"low":1696265503.9034028,"close":1696845685.9042978},{"time":1783742220,"open":1696845685.9042978,"high":1697733630.8005168,"low":1695871488.8368285,"close":1696530555.7112174},{"time":1783742280,"open":1696530555.7112174,"high":1697733630.8005168,"low":1695787525.4593527,"close":1696342677.7800157},{"time":1783742340,"open":1696342677.7800157,"high":1697363264.2897072,"low":1695429033.031272,"close":1696114259.279096},{"time":1783742400,"open":1696114196.1916018,"high":1697283836.9063916,"low":1695175999.495936,"close":1695954977.271431},{"time":1783742460,"open":1695954977.271431,"high":1696992834.6587222,"low":1695190647.4810655,"close":1695827832.7619543},{"time":1783742520,"open":1695827832.7619543,"high":1696754741.910629,"low":1695057799.051068,"close":1695298552.9433393},{"time":1783742580,"open":1695298552.9433393,"high":1696516649.162536,"low":1694856436.2142167,"close":1695110643.8069303},{"time":1783742640,"open":1695110643.8069303,"high":1696437284.9131715,"low":1695076452.5840704,"close":1695228715.1906602},{"time":1783742700,"open":1694659996.401749,"high":1696079727.6683807,"low":1694363457.700075,"close":1694914155.0072293},{"time":1783742760,"open":1694914155.0072293,"high":1695788823.0467393,"low":1694538872.3588543,"close":1694780512.4823422},{"time":1783742820,"open":1694780512.4823422,"high":1695788823.0467393,"low":1693681993.2598355,"close":1694244198.150249},{"time":1783742880,"open":1694244198.150249,"high":1695207013.8034563,"low":1693652175.1591842,"close":1694129498.8264577},{"time":1783742940,"open":1694129498.8264577,"high":1695180567.9287617,"low":1693853249.477836,"close":1693966282.2696955},{"time":1783743000,"open":1693966275.9125364,"high":1695233453.3162363,"low":1693714632.5431745,"close":1693919425.8050122},{"time":1783743060,"open":1693919425.8050122,"high":1695233453.3162363,"low":1693331683.6143131,"close":1694009471.712337},{"time":1783743120,"open":1694009471.712337,"high":1694459191.0177834,"low":1693904812.576562,"close":1694084366.937862},{"time":1783743180,"open":1694084366.937862,"high":1695577249.685977,"low":1693543679.3433254,"close":1694276327.162257},{"time":1783743240,"open":1694276327.162257,"high":1695788816.6827404,"low":1694014684.4925098,"close":1694658763.6369507},{"time":1783743300,"open":1694698863.149541,"high":1696146300.9393625,"low":1694476204.4412832,"close":1694863941.1156752},{"time":1783743360,"open":1694863941.1156752,"high":1696225640.440459,"low":1694212489.8134456,"close":1694957874.9382074},{"time":1783743420,"open":1694957874.9382074,"high":1695326459.4280329,"low":1693860817.11921,"close":1694136213.9156322},{"time":1783743480,"open":1694136213.9156322,"high":1695035547.924013,"low":1693550312.463488,"close":1693869226.187867},{"time":1783743540,"open":1693869226.187867,"high":1696146300.9393625,"low":1693212544.4645276,"close":1694355143.8114507},{"time":1783743600,"open":1694355172.4793377,"high":1696252115.6408072,"low":1694355172.4793377,"close":1695311444.3937442}]},"pricing":{"VND":"derived"},"outliers_excluded":10,"wicks_clipped":1}