{"as_of":"2026-09-07T11:44:55.145958+00:00","base":"BTC","window_minutes":1440,"series":{"ZMW":[{"time":1788695040,"open":1513851.7141688499,"high":1515358.9205031067,"low":1512854.74378071,"close":1513851.7141688499},{"time":1788695100,"open":1514359.9771131563,"high":1515829.811725867,"low":1513118.7159191477,"close":1514091.2541733403},{"time":1788695160,"open":1514091.2541733403,"high":1516113.8948760692,"low":1513632.0534703026,"close":1514329.3198484147},{"time":1788695220,"open":1514329.3198484147,"high":1516113.8948760692,"low":1513612.7314657727,"close":1514361.2880751102},{"time":1788695280,"open":1514361.2880751102,"high":1515905.5672325876,"low":1513625.5642356283,"close":1514337.8322106781},{"time":1788695340,"open":1514337.8322106781,"high":1516019.2004926684,"low":1513572.1338377006,"close":1514319.3657066273},{"time":1788695400,"open":1514319.5736429633,"high":1515773.2032317654,"low":1513441.276225505,"close":1514145.8798310338},{"time":1788695460,"open":1514145.8798310338,"high":1515697.4477146426,"low":1511886.4940970289,"close":1513704.7680867626},{"time":1788695520,"open":1513704.7680867626,"high":1515640.6310768004,"low":1513155.183679506,"close":1513981.7630687063},{"time":1788695580,"open":1513981.7630687063,"high":1515337.609008309,"low":1512891.8817695295,"close":1513557.1664942452},{"time":1788695640,"open":1513557.1664942452,"high":1515299.7312497476,"low":1512601.1303410388,"close":1513529.482629039},{"time":1788695700,"open":1513345.6125392169,"high":1514850.534003432,"low":1513032.6224670508,"close":1513362.180140131},{"time":1788695760,"open":1513362.180140131,"high":1513676.2767704008,"low":1512694.713100644,"close":1513368.484273682},{"time":1788695820,"open":1513368.484273682,"high":1514831.5974249279,"low":1512511.6377213895,"close":1513266.7279787434},{"time":1788695880,"open":1513266.7279787434,"high":1514736.9145324081,"low":1512521.376094807,"close":1513469.4703868092},{"time":1788695940,"open":1513469.4703868092,"high":1515039.8997884716,"low":1513215.0228427488,"close":1513348.7564030476},{"time":1788696000,"open":1513369.1434741323,"high":1515154.9938098267,"low":1512705.480239873,"close":1513375.6339162644},{"time":1788696060,"open":1513375.6339162644,"high":1514965.6254737468,"low":1512709.6674986908,"close":1513395.4143638504},{"time":1788696120,"open":1513395.4143638504,"high":1515060.3096417869,"low":1512702.8013828413,"close":1513425.131448885},{"time":1788696180,"open":1513425.131448885,"high":1515041.3728081787,"low":1512681.905924149,"close":1513398.0684326969},{"time":1788696240,"open":1513398.0684326969,"high":1515060.3096417869,"low":1512682.3401172953,"close":1513405.686263113},{"time":1788696300,"open":1513269.060410887,"high":1514923.534414987,"low":1512184.567122514,"close":1513166.504300409},{"time":1788696360,"open":1513166.504300409,"high":1514639.5075542987,"low":1512390.7971347664,"close":1513019.973489884},{"time":1788696420,"open":1513019.973489884,"high":1514563.7670581152,"low":1512173.5436007928,"close":1512895.598478544},{"time":1788696480,"open":1512895.598478544,"high":1514355.4806936104,"low":1512161.0678832976,"close":1512909.8529428793},{"time":1788696540,"open":1512909.8529428793,"high":1514582.7021821612,"low":1512055.0567831462,"close":1512913.9820390781},{"time":1788696600,"open":1512956.8594349427,"high":1514303.7206394689,"low":1510355.8543150676,"close":1512222.9029780298},{"time":1788696660,"open":1512222.9029780298,"high":1514227.9779967288,"low":1511538.7250305926,"close":1512477.008965824},{"time":1788696720,"open":1512477.008965824,"high":1513981.814407824,"low":1511424.3901076305,"close":1511621.0045955232},{"time":1788696780,"open":1511621.0045955232,"high":1514322.6563001538,"low":1511621.0045955232,"close":1512416.5540656033},{"time":1788696840,"open":1512416.5540656033,"high":1515477.7316019384,"low":1512163.211144979,"close":1513300.2299166678},{"time":1788696900,"open":1513282.2333627858,"high":1516103.513959556,"low":1512970.1440565386,"close":1514134.3533518862},{"time":1788696960,"open":1514134.3533518862,"high":1516084.5785240585,"low":1513223.4624237192,"close":1514190.3816527883},{"time":1788697020,"open":1514190.3816527883,"high":1516254.997443534,"low":1513874.257727244,"close":1514502.6955124782},{"time":1788697080,"open":1514502.6955124782,"high":1516311.8037500258,"low":1513680.9239192388,"close":1514513.5391059231},{"time":1788697140,"open":1514513.5391059231,"high":1515914.1596045832,"low":1513381.5453644334,"close":1514252.5860389175},{"time":1788697200,"open":1513975.1705612442,"high":1515314.5962918033,"low":1512962.9811767915,"close":1513747.0752528731},{"time":1788697260,"open":1513747.0752528731,"high":1516147.6028165014,"low":1512980.5982894173,"close":1514302.4893460379},{"time":1788697320,"open":1514302.4893460379,"high":1515901.487252386,"low":1513255.533344422,"close":1514084.0140275506},{"time":1788697380,"open":1514084.0140275506,"high":1516204.3987159126,"low":1513770.0829561928,"close":1514560.1223427027},{"time":1788697440,"open":1514560.1223427027,"high":1516147.6028165014,"low":1513783.9501869883,"close":1514664.7119989677},{"time":1788697500,"open":1515211.1166793643,"high":1516524.093274967,"low":1514203.1048825374,"close":1514941.1218917526},{"time":1788697560,"open":1514941.1218917526,"high":1516524.093274967,"low":1514050.831923085,"close":1514883.9729811787},{"time":1788697620,"open":1514883.9729811787,"high":1516808.1752156368,"low":1513759.7901642583,"close":1514821.1335713791},{"time":1788697680,"open":1514821.1335713791,"high":1516713.4812354136,"low":1514011.365110638,"close":1514932.8484775042},{"time":1788697740,"open":1514932.8484775042,"high":1516543.0320710116,"low":1513778.2430580459,"close":1514620.7488204099},{"time":1788697800,"open":1514639.1940049254,"high":1516428.9274784809,"low":1513893.0749493,"close":1514680.7461091909},{"time":1788697860,"open":1514680.7461091909,"high":1516750.8909320913,"low":1514062.7827327033,"close":1514965.4332285204},{"time":1788697920,"open":1514965.4332285204,"high":1516902.403145555,"low":1513911.3054334798,"close":1515091.021971322},{"time":1788697980,"open":1515091.021971322,"high":1516277.415265017,"low":1513898.471010344,"close":1514590.3917787438},{"time":1788698040,"open":1514590.3917787438,"high":1516743.3153214182,"low":1514070.4032159736,"close":1514885.5227056441},{"time":1788698100,"open":1514682.183669252,"high":1516376.8731513738,"low":1514052.7949222815,"close":1514848.2421111804},{"time":1788698160,"open":1514848.2421111804,"high":1516282.1907286337,"low":1514035.2738979904,"close":1514784.5149864901},{"time":1788698220,"open":1514784.5149864901,"high":1516225.3812749896,"low":1513560.8328887436,"close":1514444.5581321414},{"time":1788698280,"open":1514444.5581321414,"high":1516509.4285432098,"low":1513375.0330041742,"close":1513954.5175849863},{"time":1788698340,"open":1513954.5175849863,"high":1516414.7461204696,"low":1513854.398894454,"close":1514692.915028414},{"time":1788698400,"open":1514666.094920868,"high":1516217.470181877,"low":1513823.3738786136,"close":1514604.1295049181},{"time":1788698460,"open":1514604.1295049181,"high":1515857.68334619,"low":1513489.8343716012,"close":1514195.8572587676},{"time":1788698520,"open":1514195.8572587676,"high":1515592.5772567363,"low":1513312.8435293927,"close":1513911.941837232},{"time":1788698580,"open":1513911.941837232,"high":1516179.5978833835,"low":1513329.2866455242,"close":1514278.6600281992},{"time":1788698640,"open":1514278.6600281992,"high":1516160.661734137,"low":1513018.985567798,"close":1514097.4688548464},{"time":1788698700,"open":1514312.0894911287,"high":1515939.9816558743,"low":1513213.6210714127,"close":1514065.26607451},{"time":1788698760,"open":1514065.26607451,"high":1515845.2874888128,"low":1513732.6389766992,"close":1514366.7445115533},{"time":1788698820,"open":1514366.7445115533,"high":1516015.7369895237,"low":1513501.299288458,"close":1514242.3218370464},{"time":1788698880,"open":1514242.3218370464,"high":1515807.409821988,"low":1513510.6875798588,"close":1514115.3099321404},{"time":1788698940,"open":1514115.3099321404,"high":1515769.5321551636,"low":1512733.8967899021,"close":1513850.4541711097},{"time":1788699000,"open":1513950.7167802975,"high":1516078.2628303426,"low":1513365.0105726891,"close":1514121.4627349244},{"time":1788699060,"open":1514121.4627349244,"high":1516097.2029180776,"low":1513478.5640923018,"close":1514323.350655797},{"time":1788699120,"open":1514323.350655797,"high":1516419.1844095713,"low":1513786.7895905487,"close":1514547.1491436753},{"time":1788699180,"open":1514547.1491436753,"high":1516513.8848482461,"low":1514001.5820160839,"close":1514750.8803536105},{"time":1788699240,"open":1514750.8803536105,"high":1516513.8848482461,"low":1513990.489853567,"close":1514610.7417070034},{"time":1788699300,"open":1515028.7068339568,"high":1517349.1720737978,"low":1514217.580813833,"close":1515331.2965309462},{"time":1788699360,"open":1515331.2965309462,"high":1516345.070412938,"low":1513946.1071184387,"close":1514610.8918794442},{"time":1788699420,"open":1514610.8918794442,"high":1516079.8360119562,"low":1513719.7780481947,"close":1514449.6140996146},{"time":1788699480,"open":1514449.6140996146,"high":1516155.6172693796,"low":1513481.155640063,"close":1514520.2691091273},{"time":1788699540,"open":1514520.2691091273,"high":1516250.3438411588,"low":1513425.5225735714,"close":1514372.2373434433},{"time":1788699600,"open":1514376.660116792,"high":1515894.8100755399,"low":1513465.834690175,"close":1514176.433438732},{"time":1788699660,"open":1514176.433438732,"high":1515724.3017483635,"low":1512701.8406421978,"close":1513833.2456283537},{"time":1788699720,"open":1513833.2456283537,"high":1515970.5915542848,"low":1512447.07206351,"close":1513583.1089711883},{"time":1788699780,"open":1513583.1089711883,"high":1516008.4822936573,"low":1513537.3750531196,"close":1514310.2192395367},{"time":1788699840,"open":1514310.2192395367,"high":1516387.3896873824,"low":1513531.8708573615,"close":1514341.8119805278},{"time":1788699900,"open":1519251.6580128025,"high":1520733.6641066396,"low":1518303.651055174,"close":1518949.3973832943},{"time":1788699960,"open":1518949.3973832943,"high":1520885.7184662553,"low":1518209.878782925,"close":1518882.5355391086},{"time":1788700020,"open":1518882.5355391086,"high":1521227.8407753906,"low":1518599.8651655477,"close":1519193.3866508321},{"time":1788700080,"open":1519193.3866508321,"high":1521436.9155198624,"low":1519118.0746558877,"close":1519645.0322364403},{"time":1788700140,"open":1519645.0322364403,"high":1521531.9494946222,"low":1518606.0234990092,"close":1519668.405377901},{"time":1788700200,"open":1519668.4366400274,"high":1520961.776934796,"low":1518360.2243290113,"close":1519202.353328935},{"time":1788700260,"open":1519202.353328935,"high":1520638.6614139655,"low":1518109.8041486102,"close":1518801.4030610167},{"time":1788700320,"open":1518801.4030610167,"high":1520486.607051222,"low":1517813.377526349,"close":1518610.427297704},{"time":1788700380,"open":1518610.427297704,"high":1520315.5458931352,"low":1517822.4532686179,"close":1518638.194099673},{"time":1788700440,"open":1518638.194099673,"high":1520201.5051210774,"low":1517632.8507397694,"close":1518456.4773869787},{"time":1788700500,"open":1519174.8133966716,"high":1520597.398273767,"low":1518277.3177861413,"close":1519062.1790988422},{"time":1788700560,"open":1519062.1790988422,"high":1520768.5403557336,"low":1518235.1431601706,"close":1519092.8835566773},{"time":1788700620,"open":1519092.8835566773,"high":1520692.477208193,"low":1517429.0739415172,"close":1518525.5019605043},{"time":1788700680,"open":1518525.5019605043,"high":1519893.8141590152,"low":1517324.5477935662,"close":1517957.912246714},{"time":1788700740,"open":1517957.912246714,"high":1519950.8615196706,"low":1517510.6498217431,"close":1518232.1585620462},{"time":1788700800,"open":1518232.1251696795,"high":1519703.6228654322,"low":1516909.6792883954,"close":1517908.3964829948},{"time":1788700860,"open":1517908.3964829948,"high":1521018.2451613224,"low":1517186.4906363457,"close":1518077.4759241296},{"time":1788700920,"open":1518077.4759241296,"high":1519570.5123601635,"low":1517384.622720135,"close":1518042.410153376},{"time":1788700980,"open":1518042.410153376,"high":1519798.7017977668,"low":1517404.9152566467,"close":1518140.972305631},{"time":1788701040,"open":1518140.972305631,"high":1519722.638651899,"low":1517133.5299859417,"close":1518058.3534156908},{"time":1788701100,"open":1517275.1934348387,"high":1518881.6021443205,"low":1516088.593318036,"close":1517039.2388012917},{"time":1788701160,"open":1517039.2388012917,"high":1518976.6320258302,"low":1516206.856789179,"close":1517034.0599374091},{"time":1788701220,"open":1517034.0599374091,"high":1518767.566286509,"low":1516268.5154868194,"close":1517098.0190662653},{"time":1788701280,"open":1517098.0190662653,"high":1518615.5184760937,"low":1516249.6059115364,"close":1517001.0327560154},{"time":1788701340,"open":1517001.0327560154,"high":1520032.6040691647,"low":1515805.7214709702,"close":1516719.1951252876},{"time":1788701400,"open":1516719.2337805484,"high":1518520.527295753,"low":1515795.4079765128,"close":1516693.2408358345},{"time":1788701460,"open":1516693.2408358345,"high":1518349.473504676,"low":1515835.6787388101,"close":1516598.8431719975},{"time":1788701520,"open":1516598.8431719975,"high":1518425.4974118213,"low":1515846.5984183056,"close":1516736.5979931229},{"time":1788701580,"open":1516736.5979931229,"high":1518577.5452261118,"low":1516070.6647579765,"close":1516761.318643952},{"time":1788701640,"open":1516761.318643952,"high":1518083.3898296678,"low":1515203.0914949838,"close":1516347.3559421566},{"time":1788701700,"open":1516716.9488635636,"high":1518643.5119829944,"low":1516260.8916681055,"close":1516609.3895581996},{"time":1788701760,"open":1516609.3895581996,"high":1519213.830261492,"low":1516196.2981088068,"close":1517174.0503657307},{"time":1788701820,"open":1517174.0503657307,"high":1519670.08488429,"low":1516862.950799255,"close":1517634.0954926538},{"time":1788701880,"open":1517634.0954926538,"high":1522280.4748346778,"low":1516985.9309058243,"close":1517911.9083303302},{"time":1788701940,"open":1517911.9083303302,"high":1519479.9787914574,"low":1516510.8668417872,"close":1517315.3095174038},{"time":1788702000,"open":1517315.2458167009,"high":1518947.6179622924,"low":1516207.1465065521,"close":1516966.8072511125},{"time":1788702060,"open":1516966.8072511125,"high":1519042.671004718,"low":1516522.663156643,"close":1517166.1208910663},{"time":1788702120,"open":1517166.1208910663,"high":1519156.734655629,"low":1516649.6608290386,"close":1517441.7115893974},{"time":1788702180,"open":1517441.7115893974,"high":1518909.596745322,"low":1516431.401601193,"close":1517231.938666336},{"time":1788702240,"open":1517231.938666336,"high":1518909.596745322,"low":1516226.9123234213,"close":1517058.3559431825},{"time":1788702300,"open":1517058.3927763554,"high":1518966.6654502817,"low":1516282.81558222,"close":1516997.043613308},{"time":1788702360,"open":1516997.043613308,"high":1519479.9518918428,"low":1516704.4822049777,"close":1517586.46950626},{"time":1788702420,"open":1517586.46950626,"high":1519384.8988471092,"low":1516798.2076921028,"close":1517562.984983824},{"time":1788702480,"open":1517562.984983824,"high":1519517.973109736,"low":1516918.462624691,"close":1517717.9594318923},{"time":1788702540,"open":1517717.9594318923,"high":1519441.9306739492,"low":1516425.8462949917,"close":1517247.214557976},{"time":1788702600,"open":1517247.1985250304,"high":1518852.5857466918,"low":1516467.7690829672,"close":1517075.2287286},{"time":1788702660,"open":1517075.2287286,"high":1517279.2677668885,"low":1516499.5425838209,"close":1517021.6965943803},{"time":1788702720,"open":1517021.6965943803,"high":1519289.8297478454,"low":1516541.9673749474,"close":1517235.4248042428},{"time":1788702780,"open":1517235.4248042428,"high":1519137.744877879,"low":1516604.7955856568,"close":1517344.7691845922},{"time":1788702840,"open":1517344.7691845922,"high":1519042.6918341499,"low":1516637.8351802265,"close":1517311.8212896534},{"time":1788702900,"open":1517289.9257632252,"high":1518925.7196583732,"low":1516448.5806469994,"close":1517194.837885696},{"time":1788702960,"open":1517194.837885696,"high":1519286.9160122343,"low":1516496.9701163576,"close":1517177.0827528348},{"time":1788703020,"open":1517177.0827528348,"high":1519724.1537037503,"low":1516703.114165255,"close":1517592.0166184555},{"time":1788703080,"open":1517592.0166184555,"high":1519362.9573498892,"low":1515999.6796603245,"close":1516837.5396072932},{"time":1788703140,"open":1516837.5396072932,"high":1519210.8746745794,"low":1516017.7256519136,"close":1516993.7627718365},{"time":1788703200,"open":1516993.8284085714,"high":1519058.8577253532,"low":1516490.7719694534,"close":1517365.4345574388},{"time":1788703260,"open":1517365.4345574388,"high":1519515.105771024,"low":1516658.9460198234,"close":1517581.965612906},{"time":1788703320,"open":1517581.965612906,"high":1519286.9817481886,"low":1516357.8600251647,"close":1517449.8324603222},{"time":1788703380,"open":1517449.8324603222,"high":1519667.1884529141,"low":1516223.6389944118,"close":1517233.1057518665},{"time":1788703440,"open":1517233.1057518665,"high":1519572.1367767327,"low":1516761.9483835169,"close":1517628.167576936},{"time":1788703500,"open":1514725.873641963,"high":1516628.1772581423,"low":1513603.543842759,"close":1514599.594437597},{"time":1788703560,"open":1514599.594437597,"high":1516172.8017357707,"low":1513304.4200384754,"close":1514180.7464651575},{"time":1788703620,"open":1514180.7464651575,"high":1515869.2180541898,"low":1513020.321658874,"close":1513962.986429314},{"time":1788703680,"open":1513962.986429314,"high":1516077.9318352768,"low":1513017.8402531086,"close":1513672.062595684},{"time":1788703740,"open":1513672.062595684,"high":1515641.5302930041,"low":1512913.202258759,"close":1513578.9919200002},{"time":1788703800,"open":1514420.4336045878,"high":1516465.1340731615,"low":1513153.4504729202,"close":1513927.2404221194},{"time":1788703860,"open":1513927.2404221194,"high":1516598.025771086,"low":1513638.5410825915,"close":1514429.3719418189},{"time":1788703920,"open":1514429.3719418189,"high":1516635.9948276358,"low":1513183.2667713906,"close":1514417.943862622},{"time":1788703980,"open":1514417.943862622,"high":1516028.489922838,"low":1513246.0629391356,"close":1513512.3935472763},{"time":1788704040,"open":1513512.3935472763,"high":1516104.428035938,"low":1513173.0749544143,"close":1513989.5808114754},{"time":1788704100,"open":1514120.5941289386,"high":1516482.444586377,"low":1513685.5961430178,"close":1514249.6090661068},{"time":1788704160,"open":1514249.6090661068,"high":1516425.486073065,"low":1512201.0798495626,"close":1513532.410296326},{"time":1788704220,"open":1513532.410296326,"high":1515571.108373387,"low":1510999.9247302383,"close":1512387.2178121875},{"time":1788704280,"open":1512387.2178121875,"high":1516919.1265217678,"low":1512387.2178121875,"close":1513858.801892241},{"time":1788704340,"open":1513858.801892241,"high":1517127.9744039115,"low":1513305.9543617768,"close":1514376.874462166},{"time":1788704400,"open":1514377.7208792258,"high":1515609.9278213605,"low":1511598.833514383,"close":1513027.2416824065},{"time":1788704460,"open":1513027.2416824065,"high":1514774.5358258684,"low":1510503.4205237248,"close":1511939.7562749046},{"time":1788704520,"open":1511939.7562749046,"high":1514717.5772807214,"low":1511262.3549335897,"close":1512323.6199320545},{"time":1788704580,"open":1512323.6199320545,"high":1514261.9089195437,"low":1511103.9776121266,"close":1511959.846003666},{"time":1788704640,"open":1511959.846003666,"high":1514584.6740087112,"low":1511424.8710930997,"close":1512298.276918545},{"time":1788704700,"open":1513642.7626370122,"high":1515722.1587416397,"low":1512765.651879841,"close":1513666.2095322222},{"time":1788704760,"open":1513666.2095322222,"high":1516387.2658798255,"low":1513040.4164995912,"close":1513970.667029532},{"time":1788704820,"open":1513970.667029532,"high":1516881.3454681917,"low":1513560.4906640674,"close":1514520.578747985},{"time":1788704880,"open":1514520.578747985,"high":1516710.3179183726,"low":1513273.551285411,"close":1514353.5156442549},{"time":1788704940,"open":1514353.5156442549,"high":1516292.2505743704,"low":1513238.867825447,"close":1514305.7608047086},{"time":1788705000,"open":1513461.6446453407,"high":1514991.207852194,"low":1511565.6981081292,"close":1512482.378425621},{"time":1788705060,"open":1512482.378425621,"high":1514516.3961457917,"low":1506078.7144656163,"close":1510862.6806917985},{"time":1788705120,"open":1510862.6806917985,"high":1513224.9083043772,"low":1503796.109911143,"close":1507621.9125628655},{"time":1788705180,"open":1507621.9125628655,"high":1512389.239701109,"low":1507621.9125628655,"close":1509311.012878371},{"time":1788705240,"open":1509311.012878371,"high":1513376.848050426,"low":1508550.2211543554,"close":1510155.94557558},{"time":1788705300,"open":1509508.8881543195,"high":1513184.0345001603,"low":1509508.8881543195,"close":1510810.5768839081},{"time":1788705360,"open":1510810.5768839081,"high":1513601.689772081,"low":1509861.8289583912,"close":1510926.3007266056},{"time":1788705420,"open":1510926.3007266056,"high":1513810.5174080417,"low":1510314.1568842381,"close":1511301.6424823932},{"time":1788705480,"open":1511301.6424823932,"high":1513658.6427637069,"low":1510196.9321840457,"close":1511248.0409831891},{"time":1788705540,"open":1511248.0409831891,"high":1517547.692770764,"low":1510753.379000986,"close":1512040.6802609952},{"time":1788705600,"open":1511779.416977787,"high":1514820.6786851897,"low":1511542.7850842588,"close":1512394.3988308327},{"time":1788705660,"open":1512394.3988308327,"high":1516130.3711536357,"low":1511785.0403225902,"close":1513129.2578143866},{"time":1788705720,"open":1513129.2578143866,"high":1514915.5839365262,"low":1511323.7161707098,"close":1512346.5710557736},{"time":1788705780,"open":1512346.5710557736,"high":1515636.863846685,"low":1511799.7392341178,"close":1512993.9113957768},{"time":1788705840,"open":1512993.9113957768,"high":1515276.2238916056,"low":1511632.2295345096,"close":1512763.0206456368},{"time":1788705900,"open":1512416.1550587555,"high":1514909.8053474007,"low":1510333.3989467148,"close":1511431.0776749689},{"time":1788705960,"open":1511431.0776749689,"high":1513050.0889384812,"low":1510054.9771764798,"close":1510861.35601947},{"time":1788706020,"open":1510861.35601947,"high":1512442.834600875,"low":1509158.670892517,"close":1510094.287838444},{"time":1788706080,"open":1510094.287838444,"high":1513372.6928053347,"low":1509541.331874926,"close":1510725.2208186428},{"time":1788706140,"open":1510725.2208186428,"high":1513866.0869546398,"low":1510669.3934643485,"close":1511553.5795027206},{"time":1788706200,"open":1511553.7831573798,"high":1514245.8249330071,"low":1511142.8183277282,"close":1511926.8402248404},{"time":1788706260,"open":1511926.8402248404,"high":1514492.5220408977,"low":1511013.5988093177,"close":1512080.3629838983},{"time":1788706320,"open":1512080.3629838983,"high":1514625.3589451467,"low":1511277.652120312,"close":1512269.9206322255},{"time":1788706380,"open":1512269.9206322255,"high":1514891.032753644,"low":1511834.0251238507,"close":1512480.2526334198},{"time":1788706440,"open":1512480.2526334198,"high":1514568.4288433257,"low":1511471.640687811,"close":1512478.7324315736},{"time":1788706500,"open":1513280.368773861,"high":1515067.3846192835,"low":1511741.2324578546,"close":1512846.8716695306},{"time":1788706560,"open":1512846.8716695306,"high":1515029.4111021995,"low":1510435.1851377862,"close":1512301.390993646},{"time":1788706620,"open":1512301.390993646,"high":1515243.819989317,"low":1510546.1872760926,"close":1511564.889636484},{"time":1788706680,"open":1511564.889636484,"high":1513605.4042115477,"low":1510114.093680322,"close":1511130.0142551097},{"time":1788706740,"open":1511130.0142551097,"high":1512788.9735942408,"low":1508984.0416053,"close":1510131.669836312},{"time":1788706800,"open":1510131.7428201216,"high":1513829.3969723736,"low":1507713.0135526739,"close":1509582.2289040415},{"time":1788706860,"open":1509582.2289040415,"high":1511978.6181683647,"low":1506596.994961703,"close":1507947.7437233152},{"time":1788706920,"open":1507947.7437233152,"high":1511251.1191902454,"low":1506763.639335369,"close":1508346.7581107502},{"time":1788706980,"open":1508346.7581107502,"high":1511516.9338226803,"low":1508044.2375640247,"close":1509048.5328988726},{"time":1788707040,"open":1509048.5328988726,"high":1514785.218108173,"low":1507727.6161930289,"close":1509451.0345113731},{"time":1788707100,"open":1509553.579969508,"high":1512986.759181147,"low":1509261.4404836856,"close":1510657.3146980868},{"time":1788707160,"open":1510657.3146980868,"high":1512948.783082474,"low":1509132.8333572617,"close":1510358.3025642573},{"time":1788707220,"open":1510358.3025642573,"high":1512569.0220957443,"low":1509575.2204425593,"close":1510371.745642792},{"time":1788707280,"open":1510371.745642792,"high":1512625.9862437537,"low":1509531.3076263822,"close":1510533.9747920865},{"time":1788707340,"open":1510533.9747920865,"high":1512474.0818490617,"low":1508975.2080215714,"close":1509810.9378697718},{"time":1788707400,"open":1509643.486367877,"high":1513065.772716439,"low":1509099.2023995593,"close":1510450.8035892234},{"time":1788707460,"open":1510450.8035892234,"high":1512837.94139573,"low":1508973.9448125593,"close":1510336.5175397699},{"time":1788707520,"open":1510336.5175397699,"high":1512344.3068675268,"low":1508896.2141389044,"close":1509943.8756284702},{"time":1788707580,"open":1509943.8756284702,"high":1512249.3771505647,"low":1508804.3195418278,"close":1509974.47590461},{"time":1788707640,"open":1509974.47590461,"high":1512116.4755468175,"low":1508951.0515937258,"close":1509856.4091049044},{"time":1788707700,"open":1509207.6773123979,"high":1512358.7286167066,"low":1508633.1867593676,"close":1509802.9279012976},{"time":1788707760,"open":1509802.9279012976,"high":1512719.3065470087,"low":1509652.6852076729,"close":1510544.6316886016},{"time":1788707820,"open":1510544.6316886016,"high":1513041.9289057,"low":1509520.626319961,"close":1510707.6267980104},{"time":1788707880,"open":1510707.6267980104,"high":1512529.528688955,"low":1509155.7932159898,"close":1510022.4246246796},{"time":1788707940,"open":1510022.4246246796,"high":1512434.639759928,"low":1509588.2928986114,"close":1510536.2507349376},{"time":1788708000,"open":1510536.2122111411,"high":1513535.3127363564,"low":1510024.8941461435,"close":1511149.2172341214},{"time":1788708060,"open":1511149.2172341214,"high":1513326.557097821,"low":1510392.1546487724,"close":1511221.5696123627},{"time":1788708120,"open":1511221.5696123627,"high":1516193.5703719137,"low":1510242.3610479215,"close":1511559.580499332},{"time":1788708180,"open":1511559.580499332,"high":1513060.8681033219,"low":1509894.7878551127,"close":1510911.7762072117},{"time":1788708240,"open":1510911.7762072117,"high":1513725.09058957,"low":1510284.0098853651,"close":1511433.4308890756},{"time":1788708300,"open":1511130.0449465665,"high":1513345.348744563,"low":1510177.8283357138,"close":1511050.461413872},{"time":1788708360,"open":1511050.461413872,"high":1513098.6870570586,"low":1510176.7583778023,"close":1511017.4589167451},{"time":1788708420,"open":1511017.4589167451,"high":1513193.556936868,"low":1510092.2850709425,"close":1510422.6432177932},{"time":1788708480,"open":1510422.6432177932,"high":1512662.285609935,"low":1509978.2708624827,"close":1510841.6847280874},{"time":1788708540,"open":1510841.6847280874,"high":1513079.7130810968,"low":1510062.6650155839,"close":1510878.6343459564},{"time":1788708600,"open":1510878.6108205991,"high":1513231.481326799,"low":1510394.197692203,"close":1511203.2493418935},{"time":1788708660,"open":1511203.2493418935,"high":1512927.8977161357,"low":1510094.4393460227,"close":1510989.081898079},{"time":1788708720,"open":1510989.081898079,"high":1512681.2360324718,"low":1509781.9358722249,"close":1510826.128422155},{"time":1788708780,"open":1510826.128422155,"high":1512434.5743488078,"low":1509531.0237375621,"close":1510474.5045614105},{"time":1788708840,"open":1510474.5045614105,"high":1513155.585424133,"low":1509721.0132150913,"close":1510757.4097234467},{"time":1788708900,"open":1510757.4786858826,"high":1512795.148941921,"low":1509635.9238121952,"close":1510691.514251691},{"time":1788708960,"open":1510691.514251691,"high":1512719.2530357908,"low":1510093.9801976143,"close":1510924.027916492},{"time":1788709020,"open":1510924.027916492,"high":1513724.873792017,"low":1510505.6816458197,"close":1511432.9143485369},{"time":1788709080,"open":1511432.9143485369,"high":1514142.3012757336,"low":1510966.7629983132,"close":1511973.3446130813},{"time":1788709140,"open":1511973.3446130813,"high":1514142.3012757336,"low":1511143.9745757487,"close":1512227.4599827253},{"time":1788709200,"open":1512227.4196034619,"high":1514445.8444617551,"low":1511198.2520385063,"close":1512260.9201427272},{"time":1788709260,"open":1512260.9201427272,"high":1514388.9225336774,"low":1511389.2385867457,"close":1512330.3414784078},{"time":1788709320,"open":1512330.3414784078,"high":1514104.3128932884,"low":1511453.1630110568,"close":1512212.3781419897},{"time":1788709380,"open":1512212.3781419897,"high":1514028.4169891847,"low":1511361.0175055896,"close":1511891.4504778215},{"time":1788709440,"open":1511891.4504778215,"high":1513914.573133029,"low":1511197.6712950796,"close":1511981.2072540326},{"time":1788709500,"open":1511699.3900461725,"high":1513480.6320505126,"low":1510981.6218954388,"close":1511766.3115753606},{"time":1788709560,"open":1511766.3115753606,"high":1513727.2477637357,"low":1511622.0324324532,"close":1511732.3629066169},{"time":1788709620,"open":1511732.3629066169,"high":1513499.6024899913,"low":1511558.2336216418,"close":1511729.8543533755},{"time":1788709680,"open":1511729.8543533755,"high":1514163.567871746,"low":1511140.6306355486,"close":1511943.1220828625},{"time":1788709740,"open":1511943.1220828625,"high":1513822.0999611293,"low":1511032.6365545471,"close":1512041.938585587},{"time":1788709800,"open":1512041.8513310757,"high":1513746.1308503551,"low":1511019.3637159455,"close":1511949.170578723},{"time":1788709860,"open":1511949.170578723,"high":1514315.2440018747,"low":1511350.3997000782,"close":1512120.707265788},{"time":1788709920,"open":1512120.707265788,"high":1513878.923919043,"low":1511305.0950069097,"close":1511994.5141468514},{"time":1788709980,"open":1511994.5141468514,"high":1514410.0961937946,"low":1511343.72880798,"close":1512199.0947843282},{"time":1788710040,"open":1512199.0947843282,"high":1514068.628302883,"low":1510430.5430590874,"close":1511667.1921290604},{"time":1788710100,"open":1512014.1710793497,"high":1513998.713023954,"low":1510701.3531720235,"close":1511142.1780371119},{"time":1788710160,"open":1511142.1780371119,"high":1513808.9650965165,"low":1510780.9689829377,"close":1511516.1922820432},{"time":1788710220,"open":1511516.1922820432,"high":1514093.5869876728,"low":1511201.5953814597,"close":1511896.0686676332},{"time":1788710280,"open":1511896.0686676332,"high":1514738.7299409604,"low":1511441.1649968273,"close":1512507.2834301759},{"time":1788710340,"open":1512507.2834301759,"high":1514624.8811844978,"low":1511747.8672308794,"close":1512653.6262371922},{"time":1788710400,"open":1512653.6101099497,"high":1514548.965866073,"low":1511633.582734633,"close":1512526.6970340156},{"time":1788710460,"open":1512526.6970340156,"high":1514302.2935630342,"low":1511578.9491363943,"close":1512277.813112735},{"time":1788710520,"open":1512277.813112735,"high":1514074.5960525367,"low":1510944.1122777273,"close":1511837.2207786464},{"time":1788710580,"open":1511837.2207786464,"high":1513600.2262390004,"low":1510769.0972470047,"close":1511684.9092659736},{"time":1788710640,"open":1511684.9092659736,"high":1513334.57914342,"low":1509814.9417938564,"close":1511038.1661379726},{"time":1788710700,"open":1512096.8483055602,"high":1514394.8702521669,"low":1510895.48538256,"close":1511781.5183024944},{"time":1788710760,"open":1511781.5183024944,"high":1514148.0251225412,"low":1511098.2881580587,"close":1511986.7554852548},{"time":1788710820,"open":1511986.7554852548,"high":1514204.9893832242,"low":1511160.6021196302,"close":1511981.6307390218},{"time":1788710880,"open":1511981.6307390218,"high":1514091.0608618585,"low":1511315.6602981768,"close":1511929.7164439152},{"time":1788710940,"open":1511929.7164439152,"high":1514034.0966011756,"low":1511026.0618463373,"close":1511833.1166343547},{"time":1788711000,"open":1511833.998921718,"high":1514490.6945244155,"low":1511397.9173262753,"close":1512218.785337804},{"time":1788711060,"open":1512218.785337804,"high":1515535.0399130671,"low":1511807.9619911294,"close":1513161.156447314},{"time":1788711120,"open":1513161.156447314,"high":1515800.8732847238,"low":1512874.813322001,"close":1513768.5551843147},{"time":1788711180,"open":1513768.5551843147,"high":1515800.8732847238,"low":1512584.332213771,"close":1513688.5143757307},{"time":1788711240,"open":1513688.5143757307,"high":1515952.7780685278,"low":1512432.0097537371,"close":1513497.8266477417},{"time":1788711300,"open":1512719.142325632,"high":1514489.6108564115,"low":1511610.1192410826,"close":1512319.3425825576},{"time":1788711360,"open":1512319.3425825576,"high":1514603.480828782,"low":1511580.136850135,"close":1512462.2497893337},{"time":1788711420,"open":1512462.2497893337,"high":1514717.3508011526,"low":1511942.4974456995,"close":1512670.115175434},{"time":1788711480,"open":1512670.115175434,"high":1514413.6975414979,"low":1511678.3746173768,"close":1512494.8407932706},{"time":1788711540,"open":1512494.8407932706,"high":1514812.2424447946,"low":1511837.3756438799,"close":1512648.1688150037},{"time":1788711600,"open":1512648.076033294,"high":1514755.2145476534,"low":1511391.8941521826,"close":1512568.787165425},{"time":1788711660,"open":1512568.787165425,"high":1514337.691341238,"low":1511359.1925837896,"close":1511757.0766731405},{"time":1788711720,"open":1511757.0766731405,"high":1514109.951410466,"low":1511548.0647849345,"close":1512241.5695918223},{"time":1788711780,"open":1512241.5695918223,"high":1514223.821375852,"low":1511301.7100055532,"close":1512202.1107090684},{"time":1788711840,"open":1512202.1107090684,"high":1513844.2548245653,"low":1511050.6733516662,"close":1511817.1083463554},{"time":1788711900,"open":1540230.0498416976,"high":1541811.919201231,"low":1539077.2998553899,"close":1539846.450608594},{"time":1788711960,"open":1539846.450608594,"high":1542836.6744333254,"low":1539344.644415533,"close":1540093.167217642},{"time":1788712020,"open":1540093.167217642,"high":1542991.3544683584,"low":1539863.2192733695,"close":1540922.4875565113},{"time":1788712080,"open":1540922.4875565113,"high":1543416.7245646995,"low":1539867.2918765554,"close":1541101.5438576576},{"time":1788712140,"open":1541101.5438576576,"high":1543668.0796216284,"low":1540271.5038041244,"close":1541297.410737389},{"time":1788712200,"open":1541297.338695864,"high":1543107.2923685098,"low":1540147.7524186636,"close":1540940.6278461022},{"time":1788712260,"open":1540940.6278461022,"high":1543010.6173511327,"low":1540315.617101107,"close":1541007.3980013174},{"time":1788712320,"open":1541007.3980013174,"high":1544596.0876361157,"low":1540320.7812595526,"close":1541614.1007753836},{"time":1788712380,"open":1541614.1007753836,"high":1544441.4076083126,"low":1540021.8125139046,"close":1542101.5621174388},{"time":1788712440,"open":1542101.5621174388,"high":1544731.4326604437,"low":1541283.6926714054,"close":1542346.6226599726},{"time":1788712500,"open":1543741.2228038793,"high":1545799.1968981663,"low":1541822.02900601,"close":1543367.9885081847},{"time":1788712560,"open":1543367.9885081847,"high":1545218.6223087157,"low":1541811.4763936938,"close":1542261.078068983},{"time":1788712620,"open":1542261.078068983,"high":1544405.817883485,"low":1541710.598599781,"close":1542553.656476655},{"time":1788712680,"open":1542553.656476655,"high":1544773.5151234705,"low":1541775.8856148075,"close":1542575.8170258165},{"time":1788712740,"open":1542575.8170258165,"high":1544560.6377740053,"low":1541943.8385406246,"close":1542727.040119592},{"time":1788712800,"open":1542727.1087080978,"high":1544928.4037003643,"low":1541960.0843806423,"close":1542803.7575719417},{"time":1788712860,"open":1542803.7575719417,"high":1544773.583802961,"low":1542211.3303711154,"close":1542977.1637708454},{"time":1788712920,"open":1542977.1637708454,"high":1544850.9937516626,"low":1541561.2153141021,"close":1542598.8765983223},{"time":1788712980,"open":1542598.8765983223,"high":1544328.4765979266,"low":1541413.938497914,"close":1542330.5289150572},{"time":1788713040,"open":1542330.5289150572,"high":1545102.576084943,"low":1541513.3710226165,"close":1542719.5132405134},{"time":1788713100,"open":1544710.6031847848,"high":1546554.1726992535,"low":1543386.5063798835,"close":1544396.6053891194},{"time":1788713160,"open":1544396.6053891194,"high":1546244.1332720597,"low":1543399.4115991797,"close":1544242.382690021},{"time":1788713220,"open":1544242.382690021,"high":1546147.2459510616,"low":1543428.350493791,"close":1544279.959537172},{"time":1788713280,"open":1544279.959537172,"high":1546573.550163453,"low":1543446.1251874438,"close":1544385.9474740687},{"time":1788713340,"open":1544385.9474740687,"high":1546050.3586300635,"low":1543417.8435519258,"close":1544192.0816763781},{"time":1788713400,"open":1544192.0648634222,"high":1546399.1361486702,"low":1543659.4956958897,"close":1544243.2529929804},{"time":1788713460,"open":1544243.2529929804,"high":1546534.7783965908,"low":1543589.5854563909,"close":1544328.6144765702},{"time":1788713520,"open":1544328.6144765702,"high":1546185.9840447954,"low":1543607.842490561,"close":1544372.9334190495},{"time":1788713580,"open":1544372.9334190495,"high":1546554.1558605793,"low":1543698.8646995137,"close":1544491.85499149},{"time":1788713640,"open":1544491.85499149,"high":1547174.2347082156,"low":1543433.225095719,"close":1544379.691972715},{"time":1788713700,"open":1542886.4531901088,"high":1544419.976589331,"low":1541865.8867886178,"close":1542595.8119604152},{"time":1788713760,"open":1542595.8119604152,"high":1544439.335317525,"low":1541294.3015480281,"close":1542404.1977184892},{"time":1788713820,"open":1542404.1977184892,"high":1544148.954394615,"low":1540837.9321284632,"close":1541960.2492318808},{"time":1788713880,"open":1541960.2492318808,"high":1544187.671851003,"low":1541202.568505822,"close":1542073.8636667654},{"time":1788713940,"open":1542073.8636667654,"high":1544690.998784047,"low":1541357.050191527,"close":1542362.360803353},{"time":1788714000,"open":1542362.0725655803,"high":1544380.970517877,"low":1541280.816856113,"close":1542295.9783091336},{"time":1788714060,"open":1542295.9783091336,"high":1544168.0245475387,"low":1541325.7914456942,"close":1542060.1645729747},{"time":1788714120,"open":1542060.1645729747,"high":1544613.275212792,"low":1541280.1252370425,"close":1542351.3849778692},{"time":1788714180,"open":1542351.3849778692,"high":1543897.0024034714,"low":1541300.197555164,"close":1542082.8746368524},{"time":1788714240,"open":1542082.8746368524,"high":1543974.4373017764,"low":1540877.3473571618,"close":1541787.6298459356},{"time":1788714300,"open":1541787.7055605277,"high":1543800.2845940166,"low":1540873.6003254245,"close":1541789.096813157},{"time":1788714360,"open":1541789.096813157,"high":1544129.382927974,"low":1541050.9536669103,"close":1541970.6562433462},{"time":1788714420,"open":1541970.6562433462,"high":1544419.7638108775,"low":1541399.9171469288,"close":1542050.2806749595},{"time":1788714480,"open":1542050.2806749595,"high":1543993.8718492857,"low":1540731.2047077392,"close":1541922.1746215797},{"time":1788714540,"open":1541922.1746215797,"high":1543374.3926324248,"low":1539751.1624411193,"close":1541089.8207331698},{"time":1788714600,"open":1541089.8641704067,"high":1543548.6646687076,"low":1540041.6014081656,"close":1541087.820971083},{"time":1788714660,"open":1541087.820971083,"high":1543548.6646687076,"low":1540395.6274087015,"close":1541120.8232333171},{"time":1788714720,"open":1541120.8232333171,"high":1543451.8710383447,"low":1540373.572716409,"close":1541288.3098336582},{"time":1788714780,"open":1541288.3098336582,"high":1543490.5884904899,"low":1540350.2017153115,"close":1541303.4246955523},{"time":1788714840,"open":1541303.4246955523,"high":1543374.4361340546,"low":1540629.442109182,"close":1541399.7040564546},{"time":1788714900,"open":1512431.4295329081,"high":1514558.9985910293,"low":1511746.058975566,"close":1512495.2899280193},{"time":1788714960,"open":1512495.2899280193,"high":1515109.8509263792,"low":1511866.0414611693,"close":1512694.0941819462},{"time":1788715020,"open":1512694.0941819462,"high":1515223.8203750725,"low":1512492.6972365184,"close":1513233.69854252},{"time":1788715080,"open":1513233.69854252,"high":1515641.708353614,"low":1512780.5114104338,"close":1513465.488241204},{"time":1788715140,"open":1513465.488241204,"high":1516249.5454133106,"low":1512888.725232745,"close":1513998.0546066798},{"time":1788715200,"open":1513998.6488228315,"high":1516990.9422203866,"low":1512903.2852826216,"close":1514551.6852813263},{"time":1788715260,"open":1514551.6852813263,"high":1515699.287961581,"low":1512983.350240444,"close":1513614.6019354071},{"time":1788715320,"open":1513614.6019354071,"high":1516440.0896688371,"low":1512941.4171788981,"close":1514083.831790793},{"time":1788715380,"open":1514083.831790793,"high":1516497.0744155492,"low":1513264.0803792034,"close":1514179.07256582},{"time":1788715440,"open":1514179.07256582,"high":1516668.0286556853,"low":1513372.8464953182,"close":1514399.0788598608},{"time":1788715500,"open":1513466.1137606306,"high":1516417.061426927,"low":1512467.0449591926,"close":1513912.9415422261},{"time":1788715560,"open":1513912.9415422261,"high":1515524.8503920622,"low":1512726.278221241,"close":1513603.6339800283},{"time":1788715620,"open":1513603.6339800283,"high":1515259.0854029537,"low":1512128.3607714502,"close":1513158.7133126361},{"time":1788715680,"open":1513158.7133126361,"high":1514936.3707733217,"low":1512108.9237754312,"close":1512929.6242822204},{"time":1788715740,"open":1512929.6242822204,"high":1514727.5554247363,"low":1511966.6267672733,"close":1512810.940928413},{"time":1788715800,"open":1512811.0176041261,"high":1514727.6321975915,"low":1511770.4358911382,"close":1512541.3213389374},{"time":1788715860,"open":1512541.3213389374,"high":1514613.732910772,"low":1511678.5793006923,"close":1512495.481919578},{"time":1788715920,"open":1512495.481919578,"high":1515316.1118461587,"low":1511977.708121085,"close":1512796.8181601055},{"time":1788715980,"open":1512796.8181601055,"high":1515885.6082802562,"low":1512565.7483453134,"close":1513671.0202032765},{"time":1788716040,"open":1513671.0202032765,"high":1515809.6754223765,"low":1512336.2360162942,"close":1513572.164804647},{"time":1788716100,"open":1513095.1168059455,"high":1514705.6735705016,"low":1511903.5886260155,"close":1512647.1015293049},{"time":1788716160,"open":1512647.1015293049,"high":1515161.127122573,"low":1511951.1563128917,"close":1512899.6136404308},{"time":1788716220,"open":1512899.6136404308,"high":1515692.4895999897,"low":1512286.6278958372,"close":1513354.3549379555},{"time":1788716280,"open":1513354.3549379555,"high":1515388.8538986088,"low":1512275.445811595,"close":1513370.9864985498},{"time":1788716340,"open":1513370.9864985498,"high":1515426.8083612814,"low":1512330.9104718,"close":1513298.4794206962},{"time":1788716400,"open":1513298.5918805748,"high":1515199.1941863664,"low":1512562.5779814597,"close":1513330.3211019766},{"time":1788716460,"open":1513330.3211019766,"high":1515369.9892810858,"low":1512562.3954724658,"close":1513267.3923248644},{"time":1788716520,"open":1513267.3923248644,"high":1515256.1258846063,"low":1512552.392027813,"close":1513378.7510729958},{"time":1788716580,"open":1513378.7510729958,"high":1515123.28525538,"low":1512615.1554779445,"close":1513284.8068168396},{"time":1788716640,"open":1513284.8068168396,"high":1515369.9892810858,"low":1512565.7254524035,"close":1513320.781412757},{"time":1788716700,"open":1513255.5498156813,"high":1515001.046717287,"low":1512596.9767758222,"close":1513271.4033953436},{"time":1788716760,"open":1513271.4033953436,"high":1515152.8580351605,"low":1512482.7718986706,"close":1513142.6589730422},{"time":1788716820,"open":1513142.6589730422,"high":1515076.9523762239,"low":1512376.384937157,"close":1512676.1499686993},{"time":1788716880,"open":1512676.1499686993,"high":1514925.1410583504,"low":1512518.0973013411,"close":1513249.0914114378},{"time":1788716940,"open":1513249.0914114378,"high":1515380.5750119705,"low":1512090.5271267584,"close":1513048.6422832494},{"time":1788717000,"open":1513048.698918898,"high":1514982.1270105725,"low":1512399.6858464365,"close":1513140.476643663},{"time":1788717060,"open":1513140.476643663,"high":1515532.4430584626,"low":1512556.4166042926,"close":1513217.7595559296},{"time":1788717120,"open":1513217.7595559296,"high":1515266.7732422398,"low":1512399.0271376236,"close":1513310.140785566},{"time":1788717180,"open":1513310.140785566,"high":1515133.9383341284,"low":1512206.796791787,"close":1513161.9127736897},{"time":1788717240,"open":1513161.9127736897,"high":1514982.1270105725,"low":1512484.610207301,"close":1513179.9541050582},{"time":1788717300,"open":1513461.7391607543,"high":1515473.0271093752,"low":1512566.3264561484,"close":1513403.4665097524},{"time":1788717360,"open":1513403.4665097524,"high":1515548.9469063398,"low":1512493.3440667987,"close":1513388.1064854427},{"time":1788717420,"open":1513388.1064854427,"high":1515852.6260941983,"low":1513056.985482402,"close":1513724.9502690446},{"time":1788717480,"open":1513724.9502690446,"high":1515890.5859926806,"low":1512543.1558680374,"close":1513661.9323226882},{"time":1788717540,"open":1513661.9323226882,"high":1515378.1273631693,"low":1512488.042820834,"close":1513319.6285700519},{"time":1788717600,"open":1513319.6821901123,"high":1515757.7800544398,"low":1512739.9593209627,"close":1513611.3823715996},{"time":1788717660,"open":1513611.3823715996,"high":1515359.201106253,"low":1512954.9284562292,"close":1513642.9161507848},{"time":1788717720,"open":1513642.9161507848,"high":1516004.5194033172,"low":1513017.2122123206,"close":1513770.8167734912},{"time":1788717780,"open":1513770.8167734912,"high":1516023.499353231,"low":1513591.3285225723,"close":1514115.9456294673},{"time":1788717840,"open":1514115.9456294673,"high":1516232.2788022812,"low":1513494.873239164,"close":1514167.5269156212},{"time":1788717900,"open":1513863.7186359726,"high":1516706.0780529354,"low":1513144.0041709049,"close":1513887.5137197408},{"time":1788717960,"open":1513887.5137197408,"high":1519411.978576027,"low":1513573.418851723,"close":1514610.4787199239},{"time":1788718020,"open":1514610.4787199239,"high":1516838.91104487,"low":1513577.339396879,"close":1514520.770409121},{"time":1788718080,"open":1514520.770409121,"high":1516933.791753395,"low":1514137.6124764234,"close":1514958.3542702626},{"time":1788718140,"open":1514958.3542702626,"high":1516876.8633282802,"low":1514104.455932225,"close":1514823.283069017},{"time":1788718200,"open":1514823.255593123,"high":1516895.8119564985,"low":1513923.180419669,"close":1514827.4841456},{"time":1788718260,"open":1514827.4841456,"high":1516668.0982601694,"low":1513868.3285561353,"close":1514721.0613723567},{"time":1788718320,"open":1514721.0613723567,"high":1517389.1916318787,"low":1514032.5165601594,"close":1515114.5837359405},{"time":1788718380,"open":1515114.5837359405,"high":1517047.6210873849,"low":1514433.5799383684,"close":1515177.5662670766},{"time":1788718440,"open":1515177.5662670766,"high":1517711.786035012,"low":1514252.2238187755,"close":1515169.5190967266},{"time":1788718500,"open":1515951.3038079469,"high":1517678.4873861156,"low":1514704.8924018648,"close":1515656.4470206124},{"time":1788718560,"open":1515656.4470206124,"high":1517944.2904413142,"low":1514821.832758481,"close":1515626.7726113943},{"time":1788718620,"open":1515626.7726113943,"high":1518418.9387541688,"low":1515294.7124496505,"close":1516053.1762028837},{"time":1788718680,"open":1516053.1762028837,"high":1518115.1638339418,"low":1515302.883182665,"close":1516154.521043484},{"time":1788718740,"open":1516154.521043484,"high":1518058.2060363994,"low":1515373.1740442514,"close":1516197.851494655},{"time":1788718800,"open":1516197.8642393386,"high":1518874.6139016927,"low":1515398.541570342,"close":1516369.04548169},{"time":1788718860,"open":1516369.04548169,"high":1518418.9515175223,"low":1515948.3923545582,"close":1516700.6684945794},{"time":1788718920,"open":1516700.6684945794,"high":1518874.6139016927,"low":1515956.6277595283,"close":1516808.3446288244},{"time":1788718980,"open":1516808.3446288244,"high":1518608.81084426,"low":1515842.0207731463,"close":1516668.9537508418},{"time":1788719040,"open":1516668.9537508418,"high":1518551.8530462387,"low":1515929.108302624,"close":1516770.4005049558},{"time":1788719100,"open":1516444.5204773997,"high":1518984.864412255,"low":1515703.961222428,"close":1516560.1981159884},{"time":1788719160,"open":1516560.1981159884,"high":1518206.608417842,"low":1515412.688855962,"close":1516255.5827453875},{"time":1788719220,"open":1516255.5827453875,"high":1518168.6447107976,"low":1515367.3022398425,"close":1516177.118176035},{"time":1788719280,"open":1516177.118176035,"high":1518301.5176854534,"low":1515602.9425693639,"close":1516385.370732857},{"time":1788719340,"open":1516385.370732857,"high":1518851.991437599,"low":1515724.9615040906,"close":1516714.5690065608},{"time":1788719400,"open":1516714.5218687707,"high":1518776.016821651,"low":1516073.0113229158,"close":1517071.607974652},{"time":1788719460,"open":1517071.607974652,"high":1518984.8172039066,"low":1516051.0727337704,"close":1516931.5375159518},{"time":1788719520,"open":1516931.5375159518,"high":1522532.7147229395,"low":1516254.8196735918,"close":1517399.367403109},{"time":1788719580,"open":1517399.367403109,"high":1519383.4361154856,"low":1516294.4325697261,"close":1517431.9576010338},{"time":1788719640,"open":1517431.9576010338,"high":1519326.4905566887,"low":1516197.0382141331,"close":1517298.751242264},{"time":1788719700,"open":1512546.2948549273,"high":1514927.2084878755,"low":1511576.3142581217,"close":1512632.6655691096},{"time":1788719760,"open":1512632.6655691096,"high":1514737.9845048017,"low":1511821.3288178449,"close":1512735.6863245592},{"time":1788719820,"open":1512735.6863245592,"high":1514643.3725132649,"low":1511856.2415094676,"close":1512769.0749621075},{"time":1788719880,"open":1512769.0749621075,"high":1513019.8307384928,"low":1511887.7527353643,"close":1512785.2874089512},{"time":1788719940,"open":1512785.2874089512,"high":1514681.2173098796,"low":1511849.8061942172,"close":1512819.6296388444},{"time":1788720000,"open":1512927.8264577927,"high":1515565.421086636,"low":1512055.3649522574,"close":1513092.138824119},{"time":1788720060,"open":1513092.138824119,"high":1514884.1660277117,"low":1512024.2574075928,"close":1513139.0757456964},{"time":1788720120,"open":1513139.0757456964,"high":1514770.623517891,"low":1511689.3435045595,"close":1512641.330211531},{"time":1788720180,"open":1512641.330211531,"high":1514713.8522629805,"low":1511694.8237757096,"close":1512659.8950486805},{"time":1788720240,"open":1512659.8950486805,"high":1515073.4035440795,"low":1511634.343977903,"close":1512704.8573627134},{"time":1788720300,"open":1512626.0627913368,"high":1514578.1847482347,"low":1511612.7727341095,"close":1512558.3276286386},{"time":1788720360,"open":1512558.3276286386,"high":1514351.1115571181,"low":1511423.710703893,"close":1512350.3598333034},{"time":1788720420,"open":1512350.3598333034,"high":1514294.343259339,"low":1510982.9153124935,"close":1512049.887517826},{"time":1788720480,"open":1512049.887517826,"high":1514199.729429707,"low":1511028.1396979615,"close":1512025.5857142902},{"time":1788720540,"open":1512025.5857142902,"high":1513972.6562385904,"low":1511345.7193791894,"close":1512208.4876403853},{"time":1788720600,"open":1512323.524462682,"high":1514125.6756756755,"low":1511420.3296898757,"close":1512378.3218634226},{"time":1788720660,"open":1512378.3218634226,"high":1514901.5680979067,"low":1511366.1057167174,"close":1512129.2896868167},{"time":1788720720,"open":1512129.2896868167,"high":1519506.3886578227,"low":1511575.5838919186,"close":1512715.6663309399},{"time":1788720780,"open":1512715.6663309399,"high":1514333.8419352984,"low":1511321.6736819693,"close":1512433.5272878576},{"time":1788720840,"open":1512433.5272878576,"high":1514295.993524458,"low":1511369.8558993603,"close":1512430.877764635},{"time":1788720900,"open":1512580.6744216608,"high":1514389.1966701073,"low":1511615.3448761806,"close":1512563.3485378153},{"time":1788720960,"open":1512563.3485378153,"high":1514408.1227498497,"low":1511557.939147732,"close":1512503.3713916831},{"time":1788721020,"open":1512503.3713916831,"high":1514370.270590365,"low":1511458.5847008037,"close":1512412.8402052377},{"time":1788721080,"open":1512412.8402052377,"high":1515297.6484977438,"low":1511546.8472901757,"close":1512839.512248183},{"time":1788721140,"open":1512839.512248183,"high":1515184.0920192893,"low":1512071.5181663681,"close":1513180.2854816117},{"time":1788721200,"open":1513010.8490796112,"high":1514844.1155989752,"low":1511393.3343690336,"close":1512706.668626266},{"time":1788721260,"open":1512706.668626266,"high":1514030.385296651,"low":1510950.4907437207,"close":1511921.5815162251},{"time":1788721320,"open":1511921.5815162251,"high":1514106.0811387277,"low":1510983.0713952002,"close":1512153.523793789},{"time":1788721380,"open":1512153.523793789,"high":1513878.9936124976,"low":1511085.3637344001,"close":1512001.3313223815},{"time":1788721440,"open":1512001.3313223815,"high":1513784.3738099018,"low":1510132.049429702,"close":1511746.452730011},{"time":1788721500,"open":1511988.920445831,"high":1513913.6064118329,"low":1511417.7107643995,"close":1512209.9413188193},{"time":1788721560,"open":1512209.9413188193,"high":1513913.6064118329,"low":1510820.8727082475,"close":1511751.464641061},{"time":1788721620,"open":1511751.464641061,"high":1513516.1395017768,"low":1510761.8831052703,"close":1511650.5129221354},{"time":1788721680,"open":1511650.5129221354,"high":1513535.0664974938,"low":1510826.0869277315,"close":1511612.852884272},{"time":1788721740,"open":1511612.852884272,"high":1513591.8474846445,"low":1510834.7367482127,"close":1511721.8204164566},{"time":1788721800,"open":1511736.5039535735,"high":1513398.3502104322,"low":1510666.1020047122,"close":1511703.6700710412},{"time":1788721860,"open":1511703.6700710412,"high":1513511.9132877751,"low":1510714.9421348365,"close":1511680.9471127128},{"time":1788721920,"open":1511680.9471127128,"high":1513511.9132877751,"low":1510808.3529610431,"close":1511644.8563245423},{"time":1788721980,"open":1511644.8563245423,"high":1513606.549185561,"low":1510779.6305387088,"close":1511682.0104314503},{"time":1788722040,"open":1511682.0104314503,"high":1513322.6414922036,"low":1510690.6950988257,"close":1511625.9158157788},{"time":1788722100,"open":1511285.8385367799,"high":1512944.3366503515,"low":1510358.961445777,"close":1511215.3471507237},{"time":1788722160,"open":1511215.3471507237,"high":1511327.2054006127,"low":1510406.4420856326,"close":1511275.744508708},{"time":1788722220,"open":1511275.744508708,"high":1513095.7200217473,"low":1510318.029273453,"close":1511168.595450031},{"time":1788722280,"open":1511168.595450031,"high":1513095.7200217473,"low":1510229.5537049659,"close":1511282.6688043806},{"time":1788722340,"open":1511282.6688043806,"high":1512679.415750409,"low":1510118.3245633377,"close":1511034.7022959536},{"time":1788722400,"open":1510965.7015165356,"high":1512799.5604389962,"low":1510047.6658842354,"close":1510962.4317851465},{"time":1788722460,"open":1510962.4317851465,"high":1512667.1060377772,"low":1509423.9703398184,"close":1510107.4578149037},{"time":1788722520,"open":1510107.4578149037,"high":1512118.3663755832,"low":1509681.4083979835,"close":1510423.3491987926},{"time":1788722580,"open":1510423.3491987926,"high":1512648.18398046,"low":1509688.473052613,"close":1510484.2810932605},{"time":1788722640,"open":1510484.2810932605,"high":1512913.0927828983,"low":1509868.2491611238,"close":1510966.1399319302},{"time":1788722700,"open":1510589.4191101952,"high":1512762.8946132117,"low":1509805.3439179403,"close":1510776.561587308},{"time":1788722760,"open":1510776.561587308,"high":1512535.886538189,"low":1509937.0948611887,"close":1510689.0476704214},{"time":1788722820,"open":1510689.0476704214,"high":1512384.5478215069,"low":1509578.2437036026,"close":1510628.2575543083},{"time":1788722880,"open":1510628.2575543083,"high":1512743.9772736267,"low":1509377.069174245,"close":1510241.1630253047},{"time":1788722940,"open":1510241.1630253047,"high":1512989.9026882348,"low":1509522.7641998434,"close":1510649.089312139},{"time":1788723000,"open":1510613.6519115018,"high":1512122.0669600233,"low":1509391.0620839149,"close":1510316.7268285202},{"time":1788723060,"open":1510316.7268285202,"high":1511838.3135228003,"low":1509410.8914446703,"close":1510106.6775087842},{"time":1788723120,"open":1510106.6775087842,"high":1511838.3135228003,"low":1509414.9615326372,"close":1510098.6542538241},{"time":1788723180,"open":1510098.6542538241,"high":1511838.3135228003,"low":1509380.2944680685,"close":1510067.2709435145},{"time":1788723240,"open":1510067.2709435145,"high":1510695.3546776671,"low":1509975.380149786,"close":1510027.0004895446},{"time":1788723300,"open":1509891.5432994987,"high":1511664.8634509135,"low":1508860.6290698946,"close":1509758.2104560484},{"time":1788723360,"open":1509758.2104560484,"high":1511532.4570588097,"low":1508986.5617497407,"close":1509653.7767371344},{"time":1788723420,"open":1509653.7767371344,"high":1511343.3050700899,"low":1508929.8207401368,"close":1509046.7318825126},{"time":1788723480,"open":1509046.7318825126,"high":1511759.4394452735,"low":1508856.4576910436,"close":1509519.578330037},{"time":1788723540,"open":1509519.578330037,"high":1511400.0506667057,"low":1508912.1301905194,"close":1509636.033355874},{"time":1788723600,"open":1509548.5261757954,"high":1511312.4412340464,"low":1508486.785137631,"close":1509280.762250917},{"time":1788723660,"open":1509280.762250917,"high":1511331.3553364847,"low":1508634.4964509604,"close":1509419.0936475259},{"time":1788723720,"open":1509419.0936475259,"high":1516974.650157722,"low":1508708.8403093675,"close":1509407.3453356486},{"time":1788723780,"open":1509407.3453356486,"high":1511444.839951115,"low":1508578.9252510634,"close":1509414.718631576},{"time":1788723840,"open":1509414.718631576,"high":1511123.3002096629,"low":1508517.0789216314,"close":1509367.592754849},{"time":1788723900,"open":1509393.0720959378,"high":1511470.35435781,"low":1508367.2087774028,"close":1509372.2382521764},{"time":1788723960,"open":1509372.2382521764,"high":1509781.2964978889,"low":1508596.0201359491,"close":1509429.641153709},{"time":1788724020,"open":1509429.641153709,"high":1511508.1832012571,"low":1508585.470516444,"close":1509433.2885390024},{"time":1788724080,"open":1509433.2885390024,"high":1511319.038984021,"low":1508578.956288048,"close":1509458.1660764634},{"time":1788724140,"open":1509458.1660764634,"high":1511508.1832012571,"low":1508641.0431581081,"close":1509523.1944268001},{"time":1788724200,"open":1509529.6488908262,"high":1509825.5810707123,"low":1508652.4082254067,"close":1509587.5698323385},{"time":1788724260,"open":1509587.5698323385,"high":1509816.1238194131,"low":1508639.3418544307,"close":1509517.8294167353},{"time":1788724320,"open":1509517.8294167353,"high":1511684.8766761436,"low":1508654.702932412,"close":1509557.9773088899},{"time":1788724380,"open":1509557.9773088899,"high":1511344.4156293708,"low":1508595.0096664813,"close":1509514.031331788},{"time":1788724440,"open":1509514.031331788,"high":1511344.4156293708,"low":1508650.491909085,"close":1509540.689807746},{"time":1788724500,"open":1509668.225754351,"high":1509922.1186817915,"low":1508774.3952563682,"close":1509668.5162208402},{"time":1788724560,"open":1509668.5162208402,"high":1513694.8021925436,"low":1508729.701758707,"close":1509660.3622072036},{"time":1788724620,"open":1509660.3622072036,"high":1511982.83868337,"low":1508733.933573731,"close":1509824.7704280391},{"time":1788724680,"open":1509824.7704280391,"high":1511509.9361678618,"low":1508411.562945927,"close":1509565.6274029776},{"time":1788724740,"open":1509565.6274029776,"high":1511945.0064821292,"low":1508453.7475832158,"close":1509631.8645716289},{"time":1788724800,"open":1509663.1087305613,"high":1512014.1314993363,"low":1508723.5566083854,"close":1510011.193237692},{"time":1788724860,"open":1510011.193237692,"high":1511824.9665781544,"low":1508829.8863524538,"close":1509832.0668517346},{"time":1788724920,"open":1509832.0668517346,"high":1511597.968672736,"low":1508876.9463264947,"close":1509823.4030606097},{"time":1788724980,"open":1509823.4030606097,"high":1511692.551133327,"low":1508791.0437179068,"close":1509728.865496428},{"time":1788725040,"open":1509728.865496428,"high":1511711.4676254452,"low":1508326.2198149308,"close":1509689.3679197524},{"time":1788725100,"open":1509770.899880305,"high":1511509.346085308,"low":1508460.914089116,"close":1509512.0646788252},{"time":1788725160,"open":1509512.0646788252,"high":1511547.1811127444,"low":1508477.258725456,"close":1509542.4245517252},{"time":1788725220,"open":1509542.4245517252,"high":1511244.500893253,"low":1508260.9183362112,"close":1509403.870990272},{"time":1788725280,"open":1509403.870990272,"high":1510941.8206737614,"low":1508164.99148095,"close":1509213.0946573392},{"time":1788725340,"open":1509213.0946573392,"high":1511149.9133246618,"low":1508158.954185977,"close":1509234.6963663884},{"time":1788725400,"open":1509343.3663254029,"high":1511410.0721924608,"low":1508415.9839112605,"close":1509342.2484261023},{"time":1788725460,"open":1509342.2484261023,"high":1511258.7211857196,"low":1508552.5247235864,"close":1509513.357432239},{"time":1788725520,"open":1509513.357432239,"high":1511410.0721924608,"low":1508405.6543757652,"close":1509582.5306082785},{"time":1788725580,"open":1509582.5306082785,"high":1511561.423199202,"low":1508414.7353829138,"close":1509545.4186559767},{"time":1788725640,"open":1509545.4186559767,"high":1511958.7195918972,"low":1508742.0404330192,"close":1509795.428895935},{"time":1788725700,"open":1509401.3174663808,"high":1511545.1295275907,"low":1508511.0709172434,"close":1509477.362321186},{"time":1788725760,"open":1509477.362321186,"high":1511412.7319662871,"low":1508474.4663687497,"close":1509502.005051033},{"time":1788725820,"open":1509502.005051033,"high":1511412.7319662871,"low":1508493.8524394033,"close":1509474.8582985734},{"time":1788725880,"open":1509474.8582985734,"high":1511450.5598409453,"low":1508311.1713587772,"close":1509519.9261918054},{"time":1788725940,"open":1509519.9261918054,"high":1512263.8591460953,"low":1508294.589991036,"close":1509671.6668876961},{"time":1788726000,"open":1509627.539242454,"high":1516043.6728649489,"low":1509142.4785580568,"close":1510716.5774273013},{"time":1788726060,"open":1510716.5774273013,"high":1513713.8131047294,"low":1509984.9020221825,"close":1511586.9209398916},{"time":1788726120,"open":1511586.9209398916,"high":1513467.9391065491,"low":1510378.252642646,"close":1511650.037170727},{"time":1788726180,"open":1511650.037170727,"high":1513884.033565008,"low":1510676.7409391634,"close":1511899.0539793859},{"time":1788726240,"open":1511899.0539793859,"high":1513638.1595668278,"low":1510426.8424392033,"close":1511906.3316494022},{"time":1788726300,"open":1511618.2275045235,"high":1513349.7254102342,"low":1510137.8723605082,"close":1511370.695157781},{"time":1788726360,"open":1511370.695157781,"high":1513217.3569474344,"low":1510144.2246568054,"close":1511487.4482940135},{"time":1788726420,"open":1511487.4482940135,"high":1513103.8982650347,"low":1511175.6679576489,"close":1511398.7521174282},{"time":1788726480,"open":1511398.7521174282,"high":1513727.9210182338,"low":1510149.4865580692,"close":1511575.224238958},{"time":1788726540,"open":1511575.224238958,"high":1513330.8156298343,"low":1510263.3287579007,"close":1511480.5824903436},{"time":1788726600,"open":1511519.1555953622,"high":1513369.4359529503,"low":1510396.752420708,"close":1511539.1753682464},{"time":1788726660,"open":1511539.1753682464,"high":1513615.2693716781,"low":1510364.4919001604,"close":1511645.0956613743},{"time":1788726720,"open":1511645.0956613743,"high":1513766.551475511,"low":1510526.6764660166,"close":1511834.6522285093},{"time":1788726780,"open":1511834.6522285093,"high":1513709.8206865736,"low":1510520.3818723308,"close":1511723.426855411},{"time":1788726840,"open":1511723.426855411,"high":1513766.551475511,"low":1510684.2037473028,"close":1511853.5374922792},{"time":1788726900,"open":1543384.0322598536,"high":1545221.1152700572,"low":1542056.4125871242,"close":1543357.1331296992},{"time":1788726960,"open":1543357.1331296992,"high":1545723.0360760766,"low":1541994.1596192934,"close":1543542.5531045457},{"time":1788727020,"open":1543542.5531045457,"high":1545587.903551379,"low":1541914.313571595,"close":1543470.5480699262},{"time":1788727080,"open":1543470.5480699262,"high":1545066.6780989743,"low":1541846.952983324,"close":1543198.5479111127},{"time":1788727140,"open":1543198.5479111127,"high":1545066.6780989743,"low":1541793.4089642763,"close":1543111.085572646},{"time":1788727200,"open":1543110.998703504,"high":1545452.6840257146,"low":1541657.5621773244,"close":1543160.5684998012},{"time":1788727260,"open":1543160.5684998012,"high":1544545.3656966798,"low":1541376.9380173662,"close":1542522.3001687587},{"time":1788727320,"open":1542522.3001687587,"high":1544564.6703419783,"low":1541503.9056952004,"close":1542681.170048934},{"time":1788727380,"open":1542681.170048934,"high":1544931.458602652,"low":1541469.567940378,"close":1542762.4791566413},{"time":1788727440,"open":1542762.4791566413,"high":1545278.942218027,"low":1541718.0708955927,"close":1542781.925685853},{"time":1788727500,"open":1542135.3420299117,"high":1544959.3534858583,"low":1541591.6274891878,"close":1542749.2890290103},{"time":1788727560,"open":1542749.2890290103,"high":1544959.3534858583,"low":1541767.7363825543,"close":1542631.4936470015},{"time":1788727620,"open":1542631.4936470015,"high":1544959.3534858583,"low":1541326.2905794305,"close":1543002.898351864},{"time":1788727680,"open":1543002.898351864,"high":1544322.5671815888,"low":1540705.6574740752,"close":1542146.9975708248},{"time":1788727740,"open":1542146.9975708248,"high":1544148.8981895153,"low":1540959.9175112573,"close":1542319.6020364661},{"time":1788727800,"open":1542319.5066593145,"high":1544225.988913166,"low":1541059.25103903,"close":1542382.796528962},{"time":1788727860,"open":1542382.796528962,"high":1544496.1406619076,"low":1541212.2010770037,"close":1542502.3027343662},{"time":1788727920,"open":1542502.3027343662,"high":1544206.6923596845,"low":1540755.3862584617,"close":1542345.5157812387},{"time":1788727980,"open":1542345.5157812387,"high":1543820.7612900538,"low":1540568.116435559,"close":1541915.857207088},{"time":1788728040,"open":1541915.857207088,"high":1543357.644006497,"low":1540590.319969351,"close":1541792.546677686},{"time":1788728100,"open":1541842.2796163626,"high":1543638.9935409108,"low":1540573.7722814174,"close":1541854.5277707945},{"time":1788728160,"open":1541854.5277707945,"high":1543600.3991890664,"low":1540504.1858809125,"close":1541722.0144386902},{"time":1788728220,"open":1541722.0144386902,"high":1543523.2104853778,"low":1540456.3859460189,"close":1541637.303609351},{"time":1788728280,"open":1541637.303609351,"high":1543581.1020131442,"low":1540563.0668408505,"close":1541763.28002771},{"time":1788728340,"open":1541763.28002771,"high":1543889.8568278986,"low":1540556.3588248007,"close":1541802.9159324337},{"time":1788728400,"open":1541802.9688767004,"high":1544314.447728695,"low":1541001.5678965233,"close":1542255.7152807275},{"time":1788728460,"open":1542255.7152807275,"high":1544758.2827901456,"low":1541199.362512447,"close":1542669.440088718},{"time":1788728520,"open":1542669.440088718,"high":1544931.9573794086,"low":1541781.6209535124,"close":1543089.5615334571},{"time":1788728580,"open":1543089.5615334571,"high":1544931.9573794086,"low":1541533.3388525718,"close":1543065.5864175693},{"time":1788728640,"open":1543065.5864175693,"high":1544970.5517325783,"low":1541704.3386409518,"close":1543042.2577467235},{"time":1788728700,"open":1541250.523139158,"high":1543272.951893996,"low":1540010.3301199777,"close":1541191.9050882803},{"time":1788728760,"open":1541191.9050882803,"high":1543754.8211259812,"low":1539351.9082370051,"close":1541236.6778232618},{"time":1788728820,"open":1541236.6778232618,"high":1542636.8845077758,"low":1539482.1992528178,"close":1540575.6052932062},{"time":1788728880,"open":1540575.6052932062,"high":1543812.6454338194,"low":1539630.0527638467,"close":1541212.0886879603},{"time":1788728940,"open":1541212.0886879603,"high":1543446.4248175106,"low":1540084.0163625372,"close":1541490.7648309823},{"time":1788729000,"open":1541490.8132048664,"high":1543735.59480103,"low":1540114.8093662066,"close":1541649.438639592},{"time":1788729060,"open":1541649.438639592,"high":1543774.1443407985,"low":1540363.2435408894,"close":1541910.881651146},{"time":1788729120,"open":1541910.881651146,"high":1543465.7480226501,"low":1540210.0924088329,"close":1541744.1793439556},{"time":1788729180,"open":1541744.1793439556,"high":1543947.617269757,"low":1540263.2108811217,"close":1541844.1846831823},{"time":1788729240,"open":1541844.1846831823,"high":1544256.013587905,"low":1540267.764148861,"close":1541941.6934003416},{"time":1788729300,"open":1543285.9689192954,"high":1545081.4342557322,"low":1541784.7094186912,"close":1543353.3925102002},{"time":1788729360,"open":1543353.3925102002,"high":1545833.8056324907,"low":1541934.8066006831,"close":1543547.1894578459},{"time":1788729420,"open":1543547.1894578459,"high":1545679.4730423864,"low":1542500.4410711848,"close":1543802.1315433825},{"time":1788729480,"open":1543802.1315433825,"high":1545775.9309112015,"low":1542355.63975809,"close":1543811.7880927026},{"time":1788729540,"open":1543811.7880927026,"high":1545756.6393374386,"low":1542092.91027218,"close":1543755.4725794848},{"time":1788729600,"open":1543755.3917716201,"high":1545158.5196694732,"low":1541854.613883447,"close":1543246.0043226262},{"time":1788729660,"open":1543246.0043226262,"high":1544907.7292236811,"low":1540699.9595404733,"close":1542525.3046208327},{"time":1788729720,"open":1542525.3046208327,"high":1544097.4831680458,"low":1540731.1849076243,"close":1542132.7583388095},{"time":1788729780,"open":1542132.7583388095,"high":1544020.3168770329,"low":1540816.6718848024,"close":1542160.0952604718},{"time":1788729840,"open":1542160.0952604718,"high":1544328.9820410844,"low":1540815.4103437513,"close":1542237.904326108},{"time":1788729900,"open":1544228.475031548,"high":1546901.7458794606,"low":1543331.513994341,"close":1544824.587848213},{"time":1788729960,"open":1544824.587848213,"high":1546863.112934582,"low":1543046.3283496418,"close":1544834.506490898},{"time":1788730020,"open":1544834.506490898,"high":1546167.7199267694,"low":1542494.6863462129,"close":1544101.1115992132},{"time":1788730080,"open":1544101.1115992132,"high":1545935.9222574984,"low":1542497.7255760962,"close":1543860.224795895},{"time":1788730140,"open":1543860.224795895,"high":1545568.9092811528,"low":1541949.7164802346,"close":1542973.680786155},{"time":1788730200,"open":1542973.6118637577,"high":1545163.194339726,"low":1541699.4101168173,"close":1543404.8657087644},{"time":1788730260,"open":1543404.8657087644,"high":1545414.3084702191,"low":1541719.317691902,"close":1543239.962663235},{"time":1788730320,"open":1543239.962663235,"high":1543652.8394271669,"low":1542053.7799835564,"close":1543416.1019232483},{"time":1788730380,"open":1543416.1019232483,"high":1545182.5108113023,"low":1542044.8732503664,"close":1543418.1957093114},{"time":1788730440,"open":1543418.1957093114,"high":1545182.5108113023,"low":1541914.1059900173,"close":1543410.7859494006},{"time":1788730500,"open":1541073.1359544548,"high":1542919.3262212528,"low":1539776.565125671,"close":1541202.8425136628},{"time":1788730560,"open":1541202.8425136628,"high":1542938.613436101,"low":1539907.4441829373,"close":1541274.3443025912},{"time":1788730620,"open":1541274.3443025912,"high":1542861.4645767077,"low":1541042.895195852,"close":1541348.351214991},{"time":1788730680,"open":1541348.351214991,"high":1542842.1773618595,"low":1539726.6764839992,"close":1540682.7506204713},{"time":1788730740,"open":1540682.7506204713,"high":1542765.0285024662,"low":1539702.762617747,"close":1541030.5788072662},{"time":1788730800,"open":1541030.6047400918,"high":1542784.3416796522,"low":1539166.1400553437,"close":1540503.623585543},{"time":1788730860,"open":1540503.623585543,"high":1543266.5220589745,"low":1539592.536705726,"close":1541333.7493318338},{"time":1788730920,"open":1541333.7493318338,"high":1543960.8618051987,"low":1540085.4245526246,"close":1541527.3691354957},{"time":1788730980,"open":1541527.3691354957,"high":1544269.4572479648,"low":1540447.137503709,"close":1541977.646412318},{"time":1788731040,"open":1541977.646412318,"high":1543536.543071395,"low":1539171.722913766,"close":1541116.3336882165},{"time":1788731100,"open":1541215.8494461328,"high":1544697.0804456647,"low":1539865.8997844358,"close":1542221.4819374662},{"time":1788731160,"open":1542221.4819374662,"high":1544870.676591262,"low":1541231.6015564436,"close":1542846.7480429478},{"time":1788731220,"open":1542846.7480429478,"high":1544465.6189182017,"low":1541284.726403306,"close":1542725.218670545},{"time":1788731280,"open":1542725.218670545,"high":1544427.041996958,"low":1540535.41570302,"close":1542245.7708606925},{"time":1788731340,"open":1542245.7708606925,"high":1544079.8497057634,"low":1540334.8613942496,"close":1542034.0272818068},{"time":1788731400,"open":1542033.9715434262,"high":1544002.6400537356,"low":1540017.5520177619,"close":1541133.6274439322},{"time":1788731460,"open":1541133.6274439322,"high":1543269.6785765963,"low":1539926.860372535,"close":1541405.21541864},{"time":1788731520,"open":1541405.21541864,"high":1543288.967036521,"low":1540012.8822432223,"close":1540737.894378216},{"time":1788731580,"open":1540737.894378216,"high":1543674.7362350153,"low":1540205.4886575039,"close":1541639.2517515495},{"time":1788731640,"open":1541639.2517515495,"high":1543616.8708552413,"low":1540440.3169418713,"close":1541863.6537653038},{"time":1788731700,"open":1541366.0787951127,"high":1543041.6011628162,"low":1539601.9143210277,"close":1540483.0855140977},{"time":1788731760,"open":1540483.0855140977,"high":1543176.5768102237,"low":1539656.8108743695,"close":1541200.260330923},{"time":1788731820,"open":1541200.260330923,"high":1543041.6011628162,"low":1539804.735832813,"close":1541265.593273809},{"time":1788731880,"open":1541265.593273809,"high":1543562.2215171023,"low":1539932.5840796388,"close":1541411.6830941483},{"time":1788731940,"open":1541411.6830941483,"high":1543157.2945748798,"low":1539855.206655367,"close":1541357.9131769843},{"time":1788732000,"open":1541358.0071061905,"high":1543234.517559815,"low":1539097.7325961464,"close":1540844.223964792},{"time":1788732060,"open":1540844.223964792,"high":1542521.074808613,"low":1538627.6877249272,"close":1540379.5531436445},{"time":1788732120,"open":1540379.5531436445,"high":1542328.252443423,"low":1537454.9744791335,"close":1539785.364113557},{"time":1788732180,"open":1539785.364113557,"high":1540939.9314140568,"low":1537489.3106612633,"close":1539010.3102282248},{"time":1788732240,"open":1539010.3102282248,"high":1541287.0116713983,"low":1537638.4507975965,"close":1539117.0632448595},{"time":1788732300,"open":1535341.8627760748,"high":1538179.7115897741,"low":1534242.5410117018,"close":1536145.7858877978},{"time":1788732360,"open":1536145.7858877978,"high":1538449.0007549685,"low":1534490.2092389027,"close":1536334.835141798},{"time":1788732420,"open":1536334.835141798,"high":1537756.5429016117,"low":1532275.983758687,"close":1534671.914349627},{"time":1788732480,"open":1534671.914349627,"high":1535948.4585067357,"low":1532350.1683517473,"close":1533990.8059600608},{"time":1788732540,"open":1533990.8059600608,"high":1535871.5187452517,"low":1531487.6168037853,"close":1533173.9147323656},{"time":1788732600,"open":1532365.0353152822,"high":1534042.302120746,"low":1530355.0217983774,"close":1532061.6463847405},{"time":1788732660,"open":1532061.6463847405,"high":1535118.8904899266,"low":1531073.5387592067,"close":1532751.0783131977},{"time":1788732720,"open":1532751.0783131977,"high":1535118.8904899266,"low":1530758.5628335117,"close":1532661.7769997285},{"time":1788732780,"open":1532661.7769997285,"high":1534619.04588995,"low":1530916.6833985292,"close":1532582.6964538647},{"time":1788732840,"open":1532582.6964538647,"high":1534926.6425668586,"low":1531568.0179702686,"close":1533159.9530054545},{"time":1788732900,"open":1538999.1761948445,"high":1540984.8725394264,"low":1537538.508099331,"close":1538979.7425672694},{"time":1788732960,"open":1538979.7425672694,"high":1540869.0844660501,"low":1537137.9151352402,"close":1538217.8648722763},{"time":1788733020,"open":1538217.8648722763,"high":1540077.8659646462,"low":1537096.204005457,"close":1538321.2514730673},{"time":1788733080,"open":1538321.2514730673,"high":1540656.8063315272,"low":1535775.086393167,"close":1537559.121372973},{"time":1788733140,"open":1537559.121372973,"high":1539267.3494510127,"low":1535624.2556611313,"close":1536878.4705136865},{"time":1788733200,"open":1536878.511088013,"high":1539074.4099610182,"low":1535752.407279714,"close":1537019.9835069927},{"time":1788733260,"open":1537019.9835069927,"high":1539556.8602794893,"low":1536122.8102071546,"close":1537510.2910820667},{"time":1788733320,"open":1537510.2910820667,"high":1539711.2443814,"low":1536276.5149876606,"close":1537595.9253742984},{"time":1788733380,"open":1537595.9253742984,"high":1540328.780789043,"low":1536461.2061644932,"close":1538383.9233510308},{"time":1788733440,"open":1538383.9233510308,"high":1540386.6748272597,"low":1537183.938011374,"close":1538556.1320594295},{"time":1788733500,"open":1537758.801800454,"high":1540089.8842297373,"low":1536734.976543769,"close":1538135.6457501277},{"time":1788733560,"open":1538135.6457501277,"high":1541247.1649422722,"low":1536868.167319603,"close":1538873.356717514},{"time":1788733620,"open":1538873.356717514,"high":1541690.7892154108,"low":1537630.8820927404,"close":1539473.693206608},{"time":1788733680,"open":1539473.693206608,"high":1540996.4207878897,"low":1537836.7206559847,"close":1539199.6696433793},{"time":1788733740,"open":1539199.6696433793,"high":1541382.1810254015,"low":1537886.9012965444,"close":1539357.5941666383},{"time":1788733800,"open":1539357.5107101626,"high":1541709.9936432703,"low":1538336.8561460008,"close":1539656.1957916594},{"time":1788733860,"open":1539656.1957916594,"high":1542288.6339681668,"low":1538572.1970158569,"close":1539795.3632540058},{"time":1788733920,"open":1539795.3632540058,"high":1542192.1939140174,"low":1539214.2853721555,"close":1540557.5540483058},{"time":1788733980,"open":1540557.5540483058,"high":1543040.8663905323,"low":1539057.188878929,"close":1541003.321391902},{"time":1788734040,"open":1541003.321391902,"high":1543735.234780408,"low":1539987.1162333223,"close":1541660.1383446981},{"time":1788734100,"open":1541760.0554471633,"high":1544317.5178955179,"low":1540735.8866121594,"close":1542336.249568185},{"time":1788734160,"open":1542336.249568185,"high":1544857.6172010608,"low":1540582.2936134236,"close":1542489.4546096},{"time":1788734220,"open":1542489.4546096,"high":1544915.4849837977,"low":1541691.6456192757,"close":1543105.4986116795},{"time":1788734280,"open":1543105.4986116795,"high":1545069.7990710957,"low":1541325.4389015906,"close":1543086.277526178},{"time":1788734340,"open":1543086.277526178,"high":1544973.3527665343,"low":1541032.0664328353,"close":1542615.513449803},{"time":1788734400,"open":1542615.318652601,"high":1544799.554345303,"low":1540844.2280055853,"close":1542600.6533384556},{"time":1788734460,"open":1542600.6533384556,"high":1544220.8765910093,"low":1541111.4256153032,"close":1542006.1785202576},{"time":1788734520,"open":1542006.1785202576,"high":1544857.4221207323,"low":1540782.6125064937,"close":1542354.136807085},{"time":1788734580,"open":1542354.136807085,"high":1543815.8021630037,"low":1540325.2387172387,"close":1541863.5814595576},{"time":1788734640,"open":1541863.5814595576,"high":1544298.0336249152,"low":1540556.6505044955,"close":1542311.9154117177},{"time":1788734700,"open":1542312.0183111476,"high":1544664.6325923584,"low":1540947.4773512576,"close":1542247.8330271211},{"time":1788734760,"open":1542247.8330271211,"high":1544298.136656854,"low":1540731.1782784362,"close":1542341.7461672174},{"time":1788734820,"open":1542341.7461672174,"high":1543950.929981113,"low":1540737.0836105936,"close":1542230.5320392263},{"time":1788734880,"open":1542230.5320392263,"high":1544240.2688775638,"low":1540887.6343097547,"close":1542275.0229609534},{"time":1788734940,"open":1542275.0229609534,"high":1544799.6574107022,"low":1541171.7413386225,"close":1542832.6330124133},{"time":1788735000,"open":1542832.5260759634,"high":1544992.4429221784,"low":1541690.9715963623,"close":1543103.3090215302},{"time":1788735060,"open":1543103.3090215302,"high":1546034.062877205,"low":1541716.8057427986,"close":1543448.1164173},{"time":1788735120,"open":1543448.1164173,"high":1545571.120674971,"low":1541782.1614370097,"close":1543384.6192069766},{"time":1788735180,"open":1543384.6192069766,"high":1545667.566967103,"low":1542267.7690206338,"close":1543610.567913469},{"time":1788735240,"open":1543610.567913469,"high":1545320.3603154276,"low":1542155.210107714,"close":1543565.4689585732},{"time":1788735300,"open":1543565.484210138,"high":1545841.185566991,"low":1542257.9010641116,"close":1543728.9321626613},{"time":1788735360,"open":1543728.9321626613,"high":1546689.9129461395,"low":1542700.7371384862,"close":1544098.8635934915},{"time":1788735420,"open":1544098.8635934915,"high":1546419.8633255013,"low":1542058.1329615514,"close":1544083.333224299},{"time":1788735480,"open":1544083.333224299,"high":1546169.1029634802,"low":1542217.2371505802,"close":1543648.647521393},{"time":1788735540,"open":1543648.647521393,"high":1546091.9459290123,"low":1542716.4639531542,"close":1544308.731216055},{"time":1788735600,"open":1544308.7110440454,"high":1545879.7438916944,"low":1542042.8699360804,"close":1543541.2532249105},{"time":1788735660,"open":1543541.2532249105,"high":1546439.132384281,"low":1542883.4177512163,"close":1543979.087473935},{"time":1788735720,"open":1543979.087473935,"high":1546902.074585042,"low":1542983.9969689648,"close":1544724.2436013806},{"time":1788735780,"open":1544724.2436013806,"high":1552620.4160512616,"low":1543756.599392152,"close":1547721.309566807},{"time":1788735840,"open":1547721.309566807,"high":1550239.1162821953,"low":1545198.652469554,"close":1547466.3785621608},{"time":1788735900,"open":1548268.6892504813,"high":1550656.8793600188,"low":1546168.7689603982,"close":1548191.7750203565},{"time":1788735960,"open":1548191.7750203565,"high":1549460.3252887249,"low":1545272.192948854,"close":1547262.7294807578},{"time":1788736020,"open":1547262.7294807578,"high":1549421.726770296,"low":1545300.5784034736,"close":1547155.5846105383},{"time":1788736080,"open":1547155.5846105383,"high":1549827.0112137988,"low":1545816.7293658294,"close":1547457.1124186357},{"time":1788736140,"open":1547457.1124186357,"high":1550290.1934349448,"low":1546010.8700462056,"close":1547747.7476855703},{"time":1788736200,"open":1547747.757045263,"high":1550251.60429135,"low":1546070.6749851217,"close":1547875.4515143551},{"time":1788736260,"open":1547875.4515143551,"high":1549846.3198453966,"low":1546132.8342454734,"close":1547854.7407201661},{"time":1788736320,"open":1547854.7407201661,"high":1549884.9183640587,"low":1546359.9629933464,"close":1547798.8433701165},{"time":1788736380,"open":1547798.8433701165,"high":1549730.5242894096,"low":1546288.4657360073,"close":1547728.1866391103},{"time":1788736440,"open":1547728.1866391103,"high":1549672.6265114164,"low":1546097.178394972,"close":1547742.631585718},{"time":1788736500,"open":1547742.7326860647,"high":1549113.049180671,"low":1545449.4785471582,"close":1546972.3458929143},{"time":1788736560,"open":1546972.3458929143,"high":1549325.3410471808,"low":1545548.0277683367,"close":1547185.7204125072},{"time":1788736620,"open":1547185.7204125072,"high":1549595.5306954656,"low":1545995.8974268273,"close":1547406.8001521258},{"time":1788736680,"open":1547406.8001521258,"high":1551158.7708033994,"low":1546424.7839779623,"close":1548547.2008508143},{"time":1788736740,"open":1548547.2008508143,"high":1550792.0848521558,"low":1547171.1047161967,"close":1548742.7319236528},{"time":1788736800,"open":1548742.655995341,"high":1550869.2058619552,"low":1546480.5101495537,"close":1548261.7950594425},{"time":1788736860,"open":1548261.7950594425,"high":1550174.432514713,"low":1546053.0470622124,"close":1547969.7765960027},{"time":1788736920,"open":1547969.7765960027,"high":1549942.8413989656,"low":1546230.9803721905,"close":1547811.508398064},{"time":1788736980,"open":1547811.508398064,"high":1549595.4547253447,"low":1545698.5033975777,"close":1547182.4302239253},{"time":1788737040,"open":1547182.4302239253,"high":1549170.871013141,"low":1545052.0682106882,"close":1546424.2782148218},{"time":1788737100,"open":1546674.7297071796,"high":1548707.5790758766,"low":1544942.2590292934,"close":1546154.1832211488},{"time":1788737160,"open":1546154.1832211488,"high":1549248.0458632002,"low":1544934.6031655536,"close":1546605.7576742216},{"time":1788737220,"open":1546605.7576742216,"high":1549344.557789508,"low":1545590.4629702128,"close":1547024.2607952368},{"time":1788737280,"open":1547024.2607952368,"high":1549402.4649452928,"low":1545614.1256517267,"close":1547252.3417269452},{"time":1788737340,"open":1547252.3417269452,"high":1548842.6957727075,"low":1544857.4400302905,"close":1546048.6813134127},{"time":1788737400,"open":1546048.7116629803,"high":1549228.7738899323,"low":1545223.1547555954,"close":1546769.0056762623},{"time":1788737460,"open":1546769.0056762623,"high":1549074.3548048085,"low":1545558.7750982817,"close":1547178.0781739047},{"time":1788737520,"open":1547178.0781739047,"high":1549807.8454591464,"low":1545851.0554811098,"close":1547405.019517078},{"time":1788737580,"open":1547405.019517078,"high":1549865.7526160679,"low":1546236.8444827516,"close":1547791.7728833056},{"time":1788737640,"open":1547791.7728833056,"high":1550078.0788581131,"low":1546405.6724747107,"close":1547885.5471839635},{"time":1788737700,"open":1547885.441202652,"high":1550541.229950335,"low":1546924.5452095112,"close":1547904.9316073349},{"time":1788737760,"open":1547904.9316073349,"high":1551737.9777781048,"low":1547227.00551153,"close":1549246.875978216},{"time":1788737820,"open":1549246.875978216,"high":1552046.8159272068,"low":1547753.3968057598,"close":1549784.2474688892},{"time":1788737880,"open":1549784.2474688892,"high":1556073.1504018328,"low":1548849.1818290695,"close":1551550.384931044},{"time":1788737940,"open":1551550.384931044,"high":1554884.2664220803,"low":1550511.8808330335,"close":1552180.336954464},{"time":1788738000,"open":1552180.5207381947,"high":1554150.9598350013,"low":1549523.4732265968,"close":1551748.8675170443},{"time":1788738060,"open":1551748.8675170443,"high":1554093.052675188,"low":1549592.717360111,"close":1550970.4265639074},{"time":1788738120,"open":1550970.4265639074,"high":1554421.193247462,"low":1550276.5588371444,"close":1552136.261461756},{"time":1788738180,"open":1552136.261461756,"high":1555405.6149642833,"low":1550894.3885985059,"close":1553124.8154767181},{"time":1788738240,"open":1553124.8154767181,"high":1553957.9359689578,"low":1549877.1333349892,"close":1551854.7555989039},{"time":1788738300,"open":1551854.7284578474,"high":1554556.282765387,"low":1550262.1533528927,"close":1552220.5134770365},{"time":1788738360,"open":1552220.5134770365,"high":1556891.8715036642,"low":1551427.2071968536,"close":1554038.5644541418},{"time":1788738420,"open":1554038.5644541418,"high":1555888.147417793,"low":1551188.1743607086,"close":1553358.383321639},{"time":1788738480,"open":1553358.383321639,"high":1554363.2589027195,"low":1550526.383592556,"close":1552317.0584178595},{"time":1788738540,"open":1552317.0584178595,"high":1556139.0784392608,"low":1550934.4066398973,"close":1553313.7936847524},{"time":1788738600,"open":1553313.755240174,"high":1556312.7613968574,"low":1551043.8081870053,"close":1553296.2345873858},{"time":1788738660,"open":1553296.2345873858,"high":1554479.034746901,"low":1550627.9215204914,"close":1552308.1921858927},{"time":1788738720,"open":1552308.1921858927,"high":1554150.8941884874,"low":1550426.013429533,"close":1552027.4213522754},{"time":1788738780,"open":1552027.4213522754,"high":1553764.846472707,"low":1550462.850268798,"close":1551908.110059818},{"time":1788738840,"open":1551908.110059818,"high":1554903.6872342592,"low":1550763.8549307054,"close":1552782.9554687703},{"time":1788738900,"open":1552782.9936649448,"high":1553726.279920507,"low":1549606.3672634438,"close":1551596.958525179},{"time":1788738960,"open":1551596.958525179,"high":1552761.1606073158,"low":1548612.790367605,"close":1550220.5350623503},{"time":1788739020,"open":1550220.5350623503,"high":1552915.5796974264,"low":1548986.7736139188,"close":1550615.896814109},{"time":1788739080,"open":1550615.896814109,"high":1552741.858221052,"low":1549160.5520938472,"close":1550706.0483465388},{"time":1788739140,"open":1550706.0483465388,"high":1552876.9749248987,"low":1549211.1557206002,"close":1550781.330538506},{"time":1788739200,"open":1550781.3461767174,"high":1552915.5953571596,"low":1547280.6810869745,"close":1549831.1766728698},{"time":1788739260,"open":1549831.1766728698,"high":1551738.149783193,"low":1547328.5756901288,"close":1549272.443704309},{"time":1788739320,"open":1549272.443704309,"high":1552598.2641237823,"low":1548357.8527383166,"close":1550777.3805004284},{"time":1788739380,"open":1550777.3805004284,"high":1553089.3168352859,"low":1548716.4669452542,"close":1550822.8553352621},{"time":1788739440,"open":1550822.8553352621,"high":1552433.0356956979,"low":1548590.2234996937,"close":1550238.0166155077},{"time":1788739500,"open":1550639.8047822262,"high":1554669.594739751,"low":1549214.2392654056,"close":1551725.0119399028},{"time":1788739560,"open":1551725.0119399028,"high":1555055.7425241428,"low":1550452.5369230486,"close":1552475.4020459335},{"time":1788739620,"open":1552475.4020459335,"high":1554611.6725720924,"low":1549730.1027581028,"close":1552068.9560026296},{"time":1788739680,"open":1552068.9560026296,"high":1554148.2952308222,"low":1549758.7744668429,"close":1551533.3472712762},{"time":1788739740,"open":1551533.3472712762,"high":1554573.057793653,"low":1550620.6868664382,"close":1552321.448984391},{"time":1788739800,"open":1552321.510972915,"high":1553684.979932523,"low":1549821.3074284403,"close":1551533.5545604888},{"time":1788739860,"open":1551533.5545604888,"high":1553935.9760024007,"low":1549754.974971437,"close":1551624.9649307071},{"time":1788739920,"open":1551624.9649307071,"high":1552912.6843328997,"low":1549396.7916847768,"close":1551015.4238326445},{"time":1788739980,"open":1551015.4238326445,"high":1553163.6804027774,"low":1549164.4435244638,"close":1550867.3229431487},{"time":1788740040,"open":1550867.3229431487,"high":1553337.4469126926,"low":1549435.375738888,"close":1550686.0890796615},{"time":1788740100,"open":1550686.1000266788,"high":1552854.7731252548,"low":1548552.7230369707,"close":1550364.8352440957},{"time":1788740160,"open":1550364.8352440957,"high":1551850.7888386566,"low":1548227.0175184717,"close":1549755.0804421871},{"time":1788740220,"open":1549755.0804421871,"high":1551387.4114756114,"low":1546647.8435217442,"close":1548702.5149754125},{"time":1788740280,"open":1548702.5149754125,"high":1550286.890238379,"low":1546102.6481957769,"close":1547957.882740912},{"time":1788740340,"open":1547957.882740912,"high":1549997.2793864754,"low":1544612.2063729565,"close":1546796.6277862068},{"time":1788740400,"open":1546796.6282516932,"high":1549109.1399068213,"low":1544227.999508897,"close":1546179.1346747186},{"time":1788740460,"open":1546179.1346747186,"high":1549900.742902262,"low":1545334.1458380795,"close":1547413.3912303997},{"time":1788740520,"open":1547413.3912303997,"high":1550209.6611443849,"low":1546451.0598630595,"close":1547981.3012291663},{"time":1788740580,"open":1547981.3012291663,"high":1550325.5054851812,"low":1546350.812497383,"close":1548104.8458803713},{"time":1788740640,"open":1548104.8458803713,"high":1549977.9724627926,"low":1545729.5563555555,"close":1547624.474247954},{"time":1788740700,"open":1548275.8455065358,"high":1550398.548076671,"low":1546695.4839336202,"close":1548287.5775803602},{"time":1788740760,"open":1548287.5775803602,"high":1550978.013566129,"low":1546843.877576588,"close":1548617.394004811},{"time":1788740820,"open":1548617.394004811,"high":1551364.323892434,"low":1547632.6499177318,"close":1548995.824927425},{"time":1788740880,"open":1548995.824927425,"high":1550920.0670171832,"low":1547283.9369529055,"close":1548885.7870888535},{"time":1788740940,"open":1548885.7870888535,"high":1550958.6980498135,"low":1547540.4741274875,"close":1548953.517294565},{"time":1788741000,"open":1548953.462633647,"high":1551905.103584183,"low":1547751.7849097375,"close":1549376.9483661314},{"time":1788741060,"open":1549376.9483661314,"high":1552697.0397251619,"low":1548166.2910989195,"close":1550014.2724546872},{"time":1788741120,"open":1550014.2724546872,"high":1551866.4725529158,"low":1547525.3357722887,"close":1549372.6525216645},{"time":1788741180,"open":1549372.6525216645,"high":1551325.6381151741,"low":1547059.5283833942,"close":1548890.8646409092},{"time":1788741240,"open":1548890.8646409092,"high":1550243.9692396906,"low":1546209.7051734517,"close":1548050.6359105883},{"time":1788741300,"open":1548050.7135686257,"high":1550533.7797567958,"low":1546397.4828300779,"close":1548430.9674036016},{"time":1788741360,"open":1548430.9674036016,"high":1550456.5176903855,"low":1547009.6419889713,"close":1548447.3864768022},{"time":1788741420,"open":1548447.3864768022,"high":1550301.9935575647,"low":1546646.2334438257,"close":1548093.8060009908},{"time":1788741480,"open":1548093.8060009908,"high":1549741.8435760892,"low":1545899.9825684289,"close":1547568.7985118043},{"time":1788741540,"open":1547568.7985118043,"high":1550224.7314911543,"low":1545982.0824233035,"close":1547648.2797937295},{"time":1788741600,"open":1547648.2535526452,"high":1549954.2879785337,"low":1546061.7296933397,"close":1547831.762296552},{"time":1788741660,"open":1547831.762296552,"high":1549510.0311042063,"low":1545722.2114042812,"close":1547292.7860658448},{"time":1788741720,"open":1547292.7860658448,"high":1550224.7052063849,"low":1546165.624816841,"close":1547725.6270789918},{"time":1788741780,"open":1547725.6270789918,"high":1550147.4431412844,"low":1546216.4786099344,"close":1547532.0314023686},{"time":1788741840,"open":1547532.0314023686,"high":1549954.2879785337,"low":1546421.6001222213,"close":1547867.6793616423},{"time":1788741900,"open":1547867.6239104571,"high":1550398.4893110092,"low":1546160.0717039146,"close":1547184.3244975652},{"time":1788741960,"open":1547184.3244975652,"high":1550050.8100305127,"low":1545689.7712930802,"close":1547823.2214014463},{"time":1788742020,"open":1547823.2214014463,"high":1550398.4893110092,"low":1545433.187368597,"close":1547340.5153271758},{"time":1788742080,"open":1547340.5153271758,"high":1550282.5962175103,"low":1546135.364751969,"close":1548008.0610502814},{"time":1788742140,"open":1548008.0610502814,"high":1550128.0720928453,"low":1546110.0695198716,"close":1547804.1731292706},{"time":1788742200,"open":1547804.216498515,"high":1549780.4362369669,"low":1545991.738441563,"close":1547067.5608943226},{"time":1788742260,"open":1547067.5608943226,"high":1550580.4644209805,"low":1546156.1474858264,"close":1547621.6128393717},{"time":1788742320,"open":1547621.6128393717,"high":1550359.9017206973,"low":1546530.5904339757,"close":1548081.0655555427},{"time":1788742380,"open":1548081.0655555427,"high":1550668.9499786869,"low":1546216.817332284,"close":1548387.729337151},{"time":1788742440,"open":1548387.729337151,"high":1549973.5913982105,"low":1546140.4525386665,"close":1546982.344030947},{"time":1788742500,"open":1546826.841209902,"high":1550339.2544089002,"low":1546378.0992661228,"close":1547579.2793630525},{"time":1788742560,"open":1547579.2793630525,"high":1550068.864365526,"low":1546040.884119664,"close":1547148.1928993869},{"time":1788742620,"open":1547148.1928993869,"high":1549547.3978533046,"low":1544906.5733722062,"close":1546743.2880833321},{"time":1788742680,"open":1546743.2880833321,"high":1548852.1091703426,"low":1544817.4864523367,"close":1546605.066808568},{"time":1788742740,"open":1546605.066808568,"high":1549856.4150457322,"low":1545365.5433426248,"close":1547262.8734221875},{"time":1788742800,"open":1547262.8957088073,"high":1550010.9459681483,"low":1545909.7944729482,"close":1547626.1972430097},{"time":1788742860,"open":1547626.1972430097,"high":1549663.30162166,"low":1545321.4979415268,"close":1547331.7655465635},{"time":1788742920,"open":1547331.7655465635,"high":1552935.8183563435,"low":1546467.5775432005,"close":1548497.4619245387},{"time":1788742980,"open":1548497.4619245387,"high":1551420.8369289066,"low":1546833.4173501064,"close":1548925.8791579572},{"time":1788743040,"open":1548925.8791579572,"high":1551111.819732028,"low":1547529.222582808,"close":1549102.8144966597},{"time":1788743100,"open":1551709.6308313238,"high":1554012.2079354324,"low":1547688.362770918,"close":1551030.6758823674},{"time":1788743160,"open":1551030.6758823674,"high":1551961.5239307869,"low":1548125.9412762946,"close":1549697.9478872283},{"time":1788743220,"open":1549697.9478872283,"high":1551071.604457073,"low":1547047.204739382,"close":1548745.361565257},{"time":1788743280,"open":1548745.361565257,"high":1550820.105475371,"low":1546592.123506008,"close":1548346.304074121},{"time":1788743340,"open":1548346.304074121,"high":1549910.8399261415,"low":1546008.639070125,"close":1547633.489890249},{"time":1788743400,"open":1547633.3769798628,"high":1549136.8838854432,"low":1545557.5316585952,"close":1547067.5800760982},{"time":1788743460,"open":1547067.5800760982,"high":1550529.801220938,"low":1545864.6098560763,"close":1547782.502761257},{"time":1788743520,"open":1547782.502761257,"high":1550200.9179611683,"low":1545555.201582257,"close":1547670.146102137},{"time":1788743580,"open":1547670.146102137,"high":1549252.9603300677,"low":1545246.7386072471,"close":1546902.5267432781},{"time":1788743640,"open":1546902.5267432781,"high":1548866.038847986,"low":1545311.1701762273,"close":1546751.1499196268},{"time":1788743700,"open":1546751.1961597095,"high":1549214.3144955772,"low":1543831.1177047333,"close":1546069.305786258},{"time":1788743760,"open":1546069.305786258,"high":1548632.3139405462,"low":1543856.3203279197,"close":1545696.8684744898},{"time":1788743820,"open":1545696.8684744898,"high":1549388.429167719,"low":1544885.517866304,"close":1546745.0172148745},{"time":1788743880,"open":1546745.0172148745,"high":1550701.5664260704,"low":1545021.221872521,"close":1547245.148788946},{"time":1788743940,"open":1547245.148788946,"high":1549697.9663626384,"low":1542768.2024113862,"close":1547031.0334024904},{"time":1788744000,"open":1547031.0335965008,"high":1547821.3973125506,"low":1543767.066535671,"close":1545636.619018961},{"time":1788744060,"open":1545636.619018961,"high":1548072.8962834538,"low":1543751.5779010507,"close":1545619.3139052552},{"time":1788744120,"open":1545619.3139052552,"high":1548459.8177771512,"low":1544834.9417361408,"close":1546217.5950983586},{"time":1788744180,"open":1546217.5950983586,"high":1548672.6245986847,"low":1544808.4504154236,"close":1546356.179382822},{"time":1788744240,"open":1546356.179382822,"high":1548208.3188062478,"low":1544484.1141194925,"close":1545849.952569961},{"time":1788744300,"open":1545849.979238814,"high":1547724.6936403213,"low":1543776.3162086003,"close":1545367.9050309083},{"time":1788744360,"open":1545367.9050309083,"high":1547008.888864632,"low":1543538.977784723,"close":1544847.0303355448},{"time":1788744420,"open":1544847.0303355448,"high":1547357.1182149674,"low":1543661.8926165353,"close":1544915.0440711419},{"time":1788744480,"open":1544915.0440711419,"high":1548247.0376658242,"low":1544118.9039702131,"close":1545680.5619909244},{"time":1788744540,"open":1545680.5619909244,"high":1548363.114115936,"low":1544570.8839270493,"close":1546095.7454287964},{"time":1788744600,"open":1546095.7138730097,"high":1547879.4306482777,"low":1544075.079746919,"close":1545547.7396950433},{"time":1788744660,"open":1545547.7396950433,"high":1548053.5453198918,"low":1544148.87119476,"close":1545676.6781317373},{"time":1788744720,"open":1545676.6781317373,"high":1548266.3521407533,"low":1544627.1901767144,"close":1546148.083979244},{"time":1788744780,"open":1546148.083979244,"high":1549291.6940958134,"low":1545223.723959053,"close":1546979.6216521377},{"time":1788744840,"open":1546979.6216521377,"high":1548885.4265287141,"low":1545377.593058209,"close":1546728.2896113396},{"time":1788744900,"open":1546727.9587550655,"high":1548885.095211013,"low":1545246.5525917234,"close":1546708.7779154882},{"time":1788744960,"open":1546708.7779154882,"high":1548517.519871788,"low":1544905.7679965761,"close":1546287.2803169168},{"time":1788745020,"open":1546287.2803169168,"high":1548556.2120127592,"low":1545083.3459962506,"close":1546301.4896277518},{"time":1788745080,"open":1546301.4896277518,"high":1548478.8277308173,"low":1544856.6138325583,"close":1546152.3209664626},{"time":1788745140,"open":1546152.3209664626,"high":1547704.9849113966,"low":1544161.292519321,"close":1545662.7646704006},{"time":1788745200,"open":1545662.7476614935,"high":1547569.5453881081,"low":1544116.4046840582,"close":1545497.1675388091},{"time":1788745260,"open":1545497.1675388091,"high":1547414.7768259272,"low":1543362.7392217594,"close":1544895.183067202},{"time":1788745320,"open":1544895.183067202,"high":1547008.509350202,"low":1543475.5825652673,"close":1544813.26437891},{"time":1788745380,"open":1544813.26437891,"high":1547066.54756102,"low":1543203.2583742738,"close":1544660.6109765759},{"time":1788745440,"open":1544660.6109765759,"high":1546660.280085295,"low":1543322.6527949774,"close":1544613.3018052862},{"time":1788745500,"open":1544613.319352792,"high":1547685.639392153,"low":1543615.3784058548,"close":1545051.4591223258},{"time":1788745560,"open":1545051.4591223258,"high":1547182.6415593503,"low":1543737.2533707868,"close":1545099.2690308972},{"time":1788745620,"open":1545099.2690308972,"high":1547414.7944052592,"low":1544035.4184552627,"close":1545338.2932041218},{"time":1788745680,"open":1545338.2932041218,"high":1547376.1022642744,"low":1543160.6884064313,"close":1544787.8948561146},{"time":1788745740,"open":1544787.8948561146,"high":1547279.3719118123,"low":1543520.0628113097,"close":1544850.911660673},{"time":1788745800,"open":1544850.8649687218,"high":1547047.1723075705,"low":1543690.6905304955,"close":1544951.0415851995},{"time":1788745860,"open":1544951.0415851995,"high":1547511.4779853548,"low":1543992.2668690113,"close":1545307.8435791573},{"time":1788745920,"open":1545307.8435791573,"high":1547724.2847543394,"low":1544366.8363219036,"close":1545377.2675583751},{"time":1788745980,"open":1545377.2675583751,"high":1548072.5140126776,"low":1544394.3573570638,"close":1545553.769909552},{"time":1788746040,"open":1545553.769909552,"high":1548246.6286418468,"low":1544938.4932976174,"close":1546160.8649775996},{"time":1788746100,"open":1546160.9208626521,"high":1548923.7970735305,"low":1545108.3688145694,"close":1546714.6878811033},{"time":1788746160,"open":1546714.6878811033,"high":1548962.4892147442,"low":1545320.1191771342,"close":1546314.8869877318},{"time":1788746220,"open":1546314.8869877318,"high":1548382.1070965363,"low":1545376.8250032042,"close":1546407.2597556026},{"time":1788746280,"open":1546407.2597556026,"high":1548324.0688847154,"low":1545157.6751906383,"close":1546339.9092923058},{"time":1788746340,"open":1546339.9092923058,"high":1548033.8778256115,"low":1545121.3934578851,"close":1546171.0318940561},{"time":1788746400,"open":1546171.023396135,"high":1548169.2918109563,"low":1544923.0700244834,"close":1546030.9133574155},{"time":1788746460,"open":1546030.9133574155,"high":1548285.36823396,"low":1544973.3591271038,"close":1546161.9297179999},{"time":1788746520,"open":1546161.9297179999,"high":1548091.9075289539,"low":1544746.2167155384,"close":1545982.6872904191},{"time":1788746580,"open":1545982.6872904191,"high":1547898.4468239478,"low":1544507.3539513208,"close":1545813.5050585752},{"time":1788746640,"open":1545813.5050585752,"high":1547550.217554937,"low":1544387.7777828302,"close":1545568.6703634209},{"time":1788746700,"open":1545568.7220452477,"high":1547414.8468049914,"low":1543702.5633381882,"close":1545205.1790182055},{"time":1788746760,"open":1545205.1790182055,"high":1546969.8871685986,"low":1543656.6592038919,"close":1545016.4598508768},{"time":1788746820,"open":1545016.4598508768,"high":1546641.003959091,"low":1542741.738168453,"close":1544093.392211827},{"time":1788746880,"open":1544093.392211827,"high":1546447.5432476157,"low":1543058.3487746685,"close":1544246.1923662638},{"time":1788746940,"open":1544246.1923662638,"high":1546370.1589630258,"low":1542748.105213203,"close":1544136.4348660964},{"time":1788747000,"open":1544136.4782834137,"high":1546002.6270810117,"low":1542760.6351468705,"close":1543913.0094941212},{"time":1788747060,"open":1543913.0094941212,"high":1546389.5485148414,"low":1543037.7513777085,"close":1544223.9629786173},{"time":1788747120,"open":1544223.9629786173,"high":1546389.5485148414,"low":1542994.397819414,"close":1544220.2618612638},{"time":1788747180,"open":1544220.2618612638,"high":1546486.2788732988,"low":1542734.6748551521,"close":1544133.032666352},{"time":1788747240,"open":1544133.032666352,"high":1546350.8563714584,"low":1542498.4411858963,"close":1543976.4233835265},{"time":1788747300,"open":1545323.089951103,"high":1548377.2970266377,"low":1544708.9627511108,"close":1545847.8718610145},{"time":1788747360,"open":1545847.8718610145,"high":1548222.3934629206,"low":1544697.9060781382,"close":1545946.1487597022},{"time":1788747420,"open":1545946.1487597022,"high":1548861.370663254,"low":1545265.1778777584,"close":1546562.3747827536},{"time":1788747480,"open":1546562.3747827536,"high":1549635.8884818403,"low":1545407.5872798446,"close":1547009.9157560063},{"time":1788747540,"open":1547009.9157560063,"high":1549848.8808819514,"low":1546187.6548275722,"close":1547666.2687649906},{"time":1788747600,"open":1547666.2913855966,"high":1550391.066015393,"low":1546885.233489532,"close":1548219.97248587},{"time":1788747660,"open":1548219.97248587,"high":1550216.799503664,"low":1546934.2358645832,"close":1548207.1005070477},{"time":1788747720,"open":1548207.1005070477,"high":1549713.3629142249,"low":1546616.6478710852,"close":1547841.5951161485},{"time":1788747780,"open":1547841.5951161485,"high":1549597.1852397388,"low":1546392.1896945732,"close":1547569.0815256778},{"time":1788747840,"open":1547569.0815256778,"high":1550139.3477206733,"low":1546404.7880367192,"close":1547834.8490320775},{"time":1788747900,"open":1548190.87443478,"high":1550612.1075900013,"low":1547369.886576535,"close":1548609.702505023},{"time":1788747960,"open":1548609.702505023,"high":1551096.2925779452,"low":1547812.7768235654,"close":1548855.5177949923},{"time":1788748020,"open":1548855.5177949923,"high":1551038.190379392,"low":1547707.9460066308,"close":1548952.7019599285},{"time":1788748080,"open":1548952.7019599285,"high":1551657.94716396,"low":1548257.4791824063,"close":1549309.5347081067},{"time":1788748140,"open":1549309.5347081067,"high":1552180.8669509394,"low":1548496.2707593746,"close":1549771.0327006383},{"time":1788748200,"open":1549771.0343513228,"high":1552064.6642069602,"low":1548560.9264771559,"close":1549862.2906918717},{"time":1788748260,"open":1549862.2906918717,"high":1552103.399006037,"low":1548724.181790602,"close":1550064.7236151928},{"time":1788748320,"open":1550064.7236151928,"high":1551522.3770198855,"low":1548579.8129460253,"close":1549655.6224499536},{"time":1788748380,"open":1549655.6224499536,"high":1551386.805223117,"low":1548273.4315758187,"close":1549507.783991876},{"time":1788748440,"open":1549507.783991876,"high":1551328.7030245017,"low":1548324.9118668954,"close":1549412.7414538602},{"time":1788748500,"open":1549362.7885753782,"high":1555339.6641673462,"low":1548382.4844665248,"close":1550158.8179709285},{"time":1788748560,"open":1550158.8179709285,"high":1554241.8049714253,"low":1549758.6954170212,"close":1551423.103933442},{"time":1788748620,"open":1551423.103933442,"high":1553777.0023681666,"low":1550139.1607981098,"close":1551505.0261295405},{"time":1788748680,"open":1551505.0261295405,"high":1558681.998419898,"low":1551063.5355467747,"close":1553566.4715460106},{"time":1788748740,"open":1553566.4715460106,"high":1558754.263578061,"low":1553388.0816934654,"close":1555742.268134248},{"time":1788748800,"open":1555742.2205278873,"high":1559432.052988542,"low":1553645.5234869712,"close":1555884.8784031505},{"time":1788748860,"open":1555884.8784031505,"high":1558560.5481341006,"low":1554229.0603057402,"close":1555841.7133608414},{"time":1788748920,"open":1555841.7133608414,"high":1557689.043279659,"low":1554239.4253604354,"close":1555494.8964925874},{"time":1788748980,"open":1555494.8964925874,"high":1556953.1058470197,"low":1553253.7934275628,"close":1554539.1251396625},{"time":1788749040,"open":1554539.1251396625,"high":1556372.1026107252,"low":1552805.0043570518,"close":1554050.0864431453},{"time":1788749100,"open":1554050.1373272312,"high":1556081.6519431819,"low":1552183.865730778,"close":1553714.2075750811},{"time":1788749160,"open":1553714.2075750811,"high":1556488.3542219044,"low":1552618.6731356245,"close":1553978.3629988653},{"time":1788749220,"open":1553978.3629988653,"high":1556197.8525942455,"low":1552724.5998800388,"close":1553850.5343005627},{"time":1788749280,"open":1553850.5343005627,"high":1555829.8838658773,"low":1552376.380941313,"close":1553663.2940672406},{"time":1788749340,"open":1553663.2940672406,"high":1556314.053245309,"low":1552541.8487289792,"close":1553672.0680007304},{"time":1788749400,"open":1553672.055679662,"high":1556081.6396030048,"low":1552363.4890608627,"close":1553619.7843131414},{"time":1788749460,"open":1553619.7843131414,"high":1555791.1379776495,"low":1552393.3130584185,"close":1553478.9752198143},{"time":1788749520,"open":1553478.9752198143,"high":1555306.9686020573,"low":1551799.006756262,"close":1552974.4703258632},{"time":1788749580,"open":1552974.4703258632,"high":1554590.397926181,"low":1550992.5781377936,"close":1552355.7267710604},{"time":1788749640,"open":1552355.7267710604,"high":1553873.8272503049,"low":1549991.1902969962,"close":1551407.3116790778},{"time":1788749700,"open":1551407.330901237,"high":1553254.1096945878,"low":1549535.2069029533,"close":1550724.3796547025},{"time":1788749760,"open":1550724.3796547025,"high":1553583.3448740698,"low":1549262.5920377767,"close":1550652.2975180552},{"time":1788749820,"open":1550652.2975180552,"high":1552324.504481933,"low":1546983.8882151053,"close":1548980.698115469},{"time":1788749880,"open":1548980.698115469,"high":1550097.3253266143,"low":1546045.880423744,"close":1547680.7649138498},{"time":1788749940,"open":1547680.7649138498,"high":1549516.322068705,"low":1544728.61629522,"close":1546423.9740811232},{"time":1788750000,"open":1546424.084404842,"high":1548819.2286538049,"low":1544678.6985567475,"close":1545913.3297491875},{"time":1788750060,"open":1545913.3297491875,"high":1549032.263196903,"low":1544317.0324839326,"close":1545785.5463434989},{"time":1788750120,"open":1545785.5463434989,"high":1550465.4046686545,"low":1545785.5463434989,"close":1547538.5621136676},{"time":1788750180,"open":1547538.5621136676,"high":1550678.4392117527,"low":1547134.9692708098,"close":1548353.7760247204},{"time":1788750240,"open":1548353.7760247204,"high":1550659.0724351075,"low":1546821.058373302,"close":1548081.7431038797},{"time":1788750300,"open":1548081.6367955974,"high":1550600.8656238911,"low":1546722.013321665,"close":1548098.726678287},{"time":1788750360,"open":1548098.726678287,"high":1549981.1288138,"low":1546233.9840254758,"close":1547667.8747416902},{"time":1788750420,"open":1547667.8747416902,"high":1549458.2258802853,"low":1545438.1411520576,"close":1547060.0746488913},{"time":1788750480,"open":1547060.0746488913,"high":1548470.5203392021,"low":1544257.8231200697,"close":1545694.3418706197},{"time":1788750540,"open":1545694.3418706197,"high":1548141.2851588412,"low":1544089.8320192962,"close":1545464.8043394063},{"time":1788750600,"open":1545464.8387460695,"high":1547753.9841101603,"low":1544175.4553770977,"close":1545452.4239520496},{"time":1788750660,"open":1545452.4239520496,"high":1547812.0844373999,"low":1544288.8925545616,"close":1545538.7894685133},{"time":1788750720,"open":1545538.7894685133,"high":1547540.9495769488,"low":1543862.3987210998,"close":1544956.2636004223},{"time":1788750780,"open":1544956.2636004223,"high":1547366.64859523,"low":1543401.0930264585,"close":1545026.0954140206},{"time":1788750840,"open":1545026.0954140206,"high":1547269.8147164974,"low":1543806.1124641958,"close":1544947.3990532449},{"time":1788750900,"open":1540633.8960281687,"high":1542949.8274920273,"low":1539485.8342520357,"close":1540669.9162133876},{"time":1788750960,"open":1540669.9162133876,"high":1543104.3291207047,"low":1539442.6866940828,"close":1540823.3867230047},{"time":1788751020,"open":1540823.3867230047,"high":1542370.4463844863,"low":1538920.846765495,"close":1540203.369260463},{"time":1788751080,"open":1540203.369260463,"high":1543220.205342213,"low":1538835.989302043,"close":1539651.368580428},{"time":1788751140,"open":1539651.368580428,"high":1543278.143452967,"low":1539651.368580428,"close":1540988.0705092822},{"time":1788751200,"open":1540988.0763071352,"high":1543432.6508886951,"low":1540142.1113570177,"close":1541203.587397189},{"time":1788751260,"open":1541203.587397189,"high":1543587.1525179541,"low":1540520.686290709,"close":1541425.3340001653},{"time":1788751320,"open":1541425.3340001653,"high":1543451.9635923526,"low":1540194.9416252936,"close":1541282.7060820675},{"time":1788751380,"open":1541282.7060820675,"high":1543645.0906289262,"low":1540289.100650455,"close":1541468.2411654736},{"time":1788751440,"open":1541468.2411654736,"high":1543451.9635923526,"low":1539602.4814984542,"close":1541043.6239526644},{"time":1788751500,"open":1540795.9821644411,"high":1542566.7179849625,"low":1538494.7419333505,"close":1539902.3167402707},{"time":1788751560,"open":1539902.3167402707,"high":1542701.8851860478,"low":1538278.5928493838,"close":1539510.2112392606},{"time":1788751620,"open":1539510.2112392606,"high":1542277.073982637,"low":1538832.9062027137,"close":1540087.2749468617},{"time":1788751680,"open":1540087.2749468617,"high":1542064.6683809317,"low":1538457.271461242,"close":1539678.870665681},{"time":1788751740,"open":1539678.870665681,"high":1541408.1419756606,"low":1538311.153830053,"close":1539483.6158411303},{"time":1788751800,"open":1539483.6403095962,"high":1542006.7640890349,"low":1538291.046727048,"close":1539627.5839920356},{"time":1788751860,"open":1539627.5839920356,"high":1542064.6928904206,"low":1537895.8935697223,"close":1539530.4213886901},{"time":1788751920,"open":1539530.4213886901,"high":1541195.7608696334,"low":1537919.9156928642,"close":1538847.3170816659},{"time":1788751980,"open":1538847.3170816659,"high":1542122.6216918065,"low":1538376.8153125967,"close":1539580.4208888696},{"time":1788752040,"open":1539580.4208888696,"high":1541755.7392830297,"low":1538575.4923810782,"close":1539580.9561320776},{"time":1788752100,"open":1541511.5908855898,"high":1543843.7717325755,"low":1539959.843993636,"close":1541194.6256805568},{"time":1788752160,"open":1541194.6256805568,"high":1543341.0925502751,"low":1539781.7734079969,"close":1540930.9444615184},{"time":1788752220,"open":1540930.9444615184,"high":1543089.752959125,"low":1539440.1325896801,"close":1540665.2900428781},{"time":1788752280,"open":1540665.2900428781,"high":1542451.7370738976,"low":1539450.0551762686,"close":1540367.9750195874},{"time":1788752340,"open":1540367.9750195874,"high":1544164.3890352782,"low":1539163.7727271637,"close":1540295.3027500827},{"time":1788752400,"open":1540295.2384402414,"high":1542258.334535055,"low":1538953.5852614148,"close":1540025.5478462034},{"time":1788752460,"open":1540025.5478462034,"high":1544156.6772903139,"low":1537647.4390059037,"close":1539042.178218671},{"time":1788752520,"open":1539042.178218671,"high":1541987.6611405022,"low":1538035.7496247217,"close":1539208.126865277},{"time":1788752580,"open":1539208.126865277,"high":1542045.662582192,"low":1538256.6271171367,"close":1539498.833364222},{"time":1788752640,"open":1539498.833364222,"high":1542219.6669072618,"low":1538558.8928732306,"close":1539696.6596147006},{"time":1788752700,"open":1537175.685042353,"high":1539598.050575794,"low":1536106.9966483098,"close":1537243.6813912243},{"time":1788752760,"open":1537243.6813912243,"high":1539308.5182016527,"low":1536118.8392165648,"close":1537206.2190481029},{"time":1788752820,"open":1537206.2190481029,"high":1539501.5397844135,"low":1536220.6964673896,"close":1537241.645194521},{"time":1788752880,"open":1537241.645194521,"high":1539462.9354678614,"low":1536261.647086905,"close":1537249.5985629845},{"time":1788752940,"open":1537249.5985629845,"high":1539154.1009354438,"low":1536190.5549679028,"close":1537031.209634064},{"time":1788753000,"open":1537031.315716917,"high":1539154.2071648147,"low":1535687.3597424924,"close":1536758.30890348},{"time":1788753060,"open":1536758.30890348,"high":1539212.1136436395,"low":1535994.4376414279,"close":1537036.2202985669},{"time":1788753120,"open":1537036.2202985669,"high":1538903.279089907,"low":1535542.5372156997,"close":1536659.022156325},{"time":1788753180,"open":1536659.022156325,"high":1538555.8402169577,"low":1534773.3457318277,"close":1535658.3383080314},{"time":1788753240,"open":1535658.3383080314,"high":1539540.2503569804,"low":1535303.2221891584,"close":1536612.4959436809},{"time":1788753300,"open":1536612.4367251343,"high":1539791.1190908402,"low":1535932.0117100433,"close":1537111.8000103934},{"time":1788753360,"open":1537111.8000103934,"high":1539926.2342028911,"low":1536341.2811064157,"close":1537573.3075379455},{"time":1788753420,"open":1537573.3075379455,"high":1540119.2557915354,"low":1535852.6616162683,"close":1537271.067684217},{"time":1788753480,"open":1537271.067684217,"high":1540080.6514738065,"low":1535302.0815121096,"close":1537207.0559100185},{"time":1788753540,"open":1537207.0559100185,"high":1538768.1046710263,"low":1534997.9737259676,"close":1536223.472064371},{"time":1788753600,"open":1536223.43394286,"high":1538845.2751199119,"low":1534706.1503210953,"close":1535580.8347453438},{"time":1788753660,"open":1535580.8347453438,"high":1539540.1528217872,"low":1535533.9601058685,"close":1536890.7481244458},{"time":1788753720,"open":1536890.7481244458,"high":1539347.131237933,"low":1535369.2787592297,"close":1536641.5001277847},{"time":1788753780,"open":1536641.5001277847,"high":1538999.6923869953,"low":1535056.8118160868,"close":1536180.499768326},{"time":1788753840,"open":1536180.499768326,"high":1539076.901020537,"low":1535186.7173484347,"close":1536351.435195805},{"time":1788753900,"open":1536351.4372108434,"high":1539134.8095143824,"low":1535476.3841461448,"close":1536630.031097134},{"time":1788753960,"open":1536630.031097134,"high":1538806.6728213998,"low":1535548.6855306136,"close":1536524.2007224327},{"time":1788754020,"open":1536524.2007224327,"high":1539269.9246232575,"low":1535490.3544722998,"close":1536502.6588688376},{"time":1788754080,"open":1536502.6588688376,"high":1539308.528940079,"low":1536083.4887047568,"close":1537022.7955548563},{"time":1788754140,"open":1537022.7955548563,"high":1539308.528940079,"low":1535921.7094751997,"close":1536986.2237389348},{"time":1788754200,"open":1536986.2077661864,"high":1539134.7935193053,"low":1535768.7375392653,"close":1536955.0550612214},{"time":1788754260,"open":1536955.0550612214,"high":1538729.4481968922,"low":1535680.689022658,"close":1536668.1579541252},{"time":1788754320,"open":1536668.1579541252,"high":1538632.9374058414,"low":1534647.0661877312,"close":1536059.0189039356},{"time":1788754380,"open":1536059.0189039356,"high":1538478.52014016,"low":1534397.8431021874,"close":1535172.9096325275},{"time":1788754440,"open":1535172.9096325275,"high":1539791.0668984505,"low":1535172.9096325275,"close":1536429.6419336696},{"time":1788754500,"open":1537466.9252090626,"high":1541178.2929712369,"low":1537466.9252090626,"close":1538561.4015495984},{"time":1788754560,"open":1538561.4015495984,"high":1541139.662592047,"low":1536888.2001220235,"close":1538317.5389317651},{"time":1788754620,"open":1538317.5389317651,"high":1540560.206904198,"low":1536888.317166435,"close":1537989.8160218208},{"time":1788754680,"open":1537989.8160218208,"high":1540521.5765250083,"low":1537801.016149973,"close":1537971.8971206404},{"time":1788754740,"open":1537971.8971206404,"high":1541062.401833667,"low":1537450.1720244023,"close":1538599.3648303982},{"time":1788754800,"open":1538599.4104421092,"high":1541120.3930888972,"low":1538085.7888639877,"close":1538996.5283479546},{"time":1788754860,"open":1538996.5283479546,"high":1541120.3930888972,"low":1537933.72686264,"close":1538813.6745641557},{"time":1788754920,"open":1538813.6745641557,"high":1541120.3930888972,"low":1537934.3744767294,"close":1538872.0250339103},{"time":1788754980,"open":1538872.0250339103,"high":1541120.3930888972,"low":1538093.9762629063,"close":1538891.4230413572},{"time":1788755040,"open":1538891.4230413572,"high":1541120.3930888972,"low":1537667.0814245273,"close":1538485.3162614603},{"time":1788755100,"open":1538979.6511858152,"high":1541441.6821295368,"low":1538042.054533198,"close":1539209.5620019028},{"time":1788755160,"open":1539209.5620019028,"high":1539352.8459664485,"low":1538141.2769930286,"close":1538991.2714516255},{"time":1788755220,"open":1538991.2714516255,"high":1541480.324922305,"low":1538096.3143718187,"close":1539146.5163966562},{"time":1788755280,"open":1539146.5163966562,"high":1541461.003525921,"low":1537238.2560275332,"close":1538731.67344644},{"time":1788755340,"open":1538731.67344644,"high":1540765.4332560922,"low":1536950.4066035422,"close":1538148.229427523},{"time":1788755400,"open":1538148.129035557,"high":1540301.619210353,"low":1536429.807745199,"close":1537848.380426115},{"time":1788755460,"open":1537848.380426115,"high":1540320.9406054758,"low":1536454.1435139275,"close":1537763.128364697},{"time":1788755520,"open":1537763.128364697,"high":1540282.2978152297,"low":1536943.2395141267,"close":1537893.4394732027},{"time":1788755580,"open":1537893.4394732027,"high":1540630.082927445,"low":1536998.1768482523,"close":1538229.7682745825},{"time":1788755640,"open":1538229.7682745825,"high":1540591.4401371987,"low":1536531.1635118022,"close":1537597.370022296},{"time":1788755700,"open":1537992.5135797355,"high":1540600.8259240598,"low":1536061.478443659,"close":1537552.2930657452},{"time":1788755760,"open":1537552.2930657452,"high":1540349.5832377772,"low":1536692.9686346806,"close":1538055.3696674504},{"time":1788755820,"open":1538055.3696674504,"high":1541006.6794942087,"low":1537290.3520685392,"close":1538558.6507028837},{"time":1788755880,"open":1538558.6507028837,"high":1541103.311296625,"low":1537484.8665607113,"close":1538681.9840882146},{"time":1788755940,"open":1538681.9840882146,"high":1540832.742249859,"low":1537604.754904914,"close":1538550.6235113465},{"time":1788756000,"open":1538550.6859473928,"high":1541277.3110876703,"low":1537090.9910460694,"close":1538454.5283128298},{"time":1788756060,"open":1538454.5283128298,"high":1541064.7211137272,"low":1537587.6540704262,"close":1538640.685923248},{"time":1788756120,"open":1538640.685923248,"high":1540794.1520559813,"low":1537670.8282398137,"close":1538648.8272426592},{"time":1788756180,"open":1538648.8272426592,"high":1541200.0056426001,"low":1537869.8086194636,"close":1538865.8098945017},{"time":1788756240,"open":1538865.8098945017,"high":1541760.4701193592,"low":1538515.933297756,"close":1539554.8436099682},{"time":1788756300,"open":1537577.2084907861,"high":1540030.921725405,"low":1536708.1028302629,"close":1537757.6611466352},{"time":1788756360,"open":1537757.6611466352,"high":1540281.8416880865,"low":1536476.5326725806,"close":1537775.52150523},{"time":1788756420,"open":1537775.52150523,"high":1540069.5247965867,"low":1536889.0949918358,"close":1537966.664602894},{"time":1788756480,"open":1537966.664602894,"high":1540166.032474541,"low":1536918.9111979436,"close":1537855.5583216462},{"time":1788756540,"open":1537855.5583216462,"high":1540648.5708643133,"low":1537219.1510322113,"close":1538018.7553409135},{"time":1788756600,"open":1538018.567627501,"high":1539914.9245669988,"low":1536850.9968850643,"close":1537828.1493002514},{"time":1788756660,"open":1537828.1493002514,"high":1540281.6536984667,"low":1536879.9736758478,"close":1537898.4773282432},{"time":1788756720,"open":1537898.4773282432,"high":1539779.813834353,"low":1536358.696391149,"close":1537269.3114182104},{"time":1788756780,"open":1537269.3114182104,"high":1539644.7031017067,"low":1536680.7864019012,"close":1537532.4808250484},{"time":1788756840,"open":1537532.4808250484,"high":1539509.5923690607,"low":1535972.6747615607,"close":1537104.1106736504},{"time":1788756900,"open":1537548.9073766898,"high":1540862.519727301,"low":1536710.8818752726,"close":1538212.0071272654},{"time":1788756960,"open":1538212.0071272654,"high":1540457.0702370962,"low":1536840.278250335,"close":1537955.4132399198},{"time":1788757020,"open":1537955.4132399198,"high":1540881.8268458822,"low":1537283.1894018908,"close":1538445.9861210943},{"time":1788757080,"open":1538445.9861210943,"high":1541152.126506019,"low":1537831.17595575,"close":1538758.3739859906},{"time":1788757140,"open":1538758.3739859906,"high":1540901.1339644634,"low":1537936.9498161632,"close":1538843.0483061317},{"time":1788757200,"open":1538842.967983922,"high":1541209.9674160036,"low":1537587.155581348,"close":1538609.753167454},{"time":1788757260,"open":1538609.753167454,"high":1541403.0385917379,"low":1537910.852284599,"close":1538839.770669555},{"time":1788757320,"open":1538839.770669555,"high":1541383.7314741644,"low":1537797.5802378983,"close":1539162.649255149},{"time":1788757380,"open":1539162.649255149,"high":1541229.274533577,"low":1537766.9607358093,"close":1538879.8694295865},{"time":1788757440,"open":1538879.8694295865,"high":1541654.0311201925,"low":1537987.8162710946,"close":1539056.5523760389},{"time":1788757500,"open":1540738.681591302,"high":1543976.8305228164,"low":1539885.8598100885,"close":1541255.664635919},{"time":1788757560,"open":1541255.664635919,"high":1543532.2814741943,"low":1539718.3507803988,"close":1541157.153368358},{"time":1788757620,"open":1541157.153368358,"high":1542875.1220110138,"low":1539692.5262860896,"close":1540784.6156997515},{"time":1788757680,"open":1540784.6156997515,"high":1542507.8858404132,"low":1539680.5018021564,"close":1540482.188534337},{"time":1788757740,"open":1540482.188534337,"high":1543319.671059636,"low":1539431.4747242853,"close":1540602.8575581245},{"time":1788757800,"open":1540602.9367420678,"high":1543087.8117372333,"low":1539499.9417772624,"close":1540686.7867133077},{"time":1788757860,"open":1540686.7867133077,"high":1542855.8730912483,"low":1539205.4105667677,"close":1540215.0474326124},{"time":1788757920,"open":1540215.0474326124,"high":1542256.6982557876,"low":1538496.3763183898,"close":1539623.7263865487},{"time":1788757980,"open":1539623.7263865487,"high":1543223.1092807243,"low":1538612.4660439922,"close":1540301.5952509923},{"time":1788758040,"open":1540301.5952509923,"high":1543667.6583521953,"low":1540291.323735907,"close":1541463.3316397711},{"time":1788758100,"open":1540423.668815943,"high":1545090.1475311923,"low":1539122.8765191592,"close":1540954.671497332},{"time":1788758160,"open":1540954.671497332,"high":1543553.637633587,"low":1540343.339508139,"close":1541387.322088451},{"time":1788758220,"open":1541387.322088451,"high":1544133.0931623932,"low":1540423.0258539938,"close":1541671.669624975},{"time":1788758280,"open":1541671.669624975,"high":1544828.4397969604,"low":1540810.949608551,"close":1542084.5706663972},{"time":1788758340,"open":1542084.5706663972,"high":1543901.3109508706,"low":1540603.7836676904,"close":1541620.139070031},{"time":1788758400,"open":1541620.2040491498,"high":1543824.1152857097,"low":1540254.9738726635,"close":1541433.641196715},{"time":1788758460,"open":1541433.641196715,"high":1543553.7026942025,"low":1540238.811984232,"close":1541349.374148209},{"time":1788758520,"open":1541349.374148209,"high":1544094.5278772172,"low":1540320.223286626,"close":1541649.1410132307},{"time":1788758580,"open":1541649.1410132307,"high":1544326.310098509,"low":1540809.9679437801,"close":1541960.7727519656},{"time":1788758640,"open":1541960.7727519656,"high":1544789.8745410931,"low":1541288.7953715506,"close":1542489.1532810105},{"time":1788758700,"open":1544246.893603827,"high":1547169.0269080414,"low":1543200.450831708,"close":1544596.246696584},{"time":1788758760,"open":1544596.246696584,"high":1546704.934211556,"low":1543063.7498728752,"close":1544307.00612911},{"time":1788758820,"open":1544307.00612911,"high":1546105.4811452625,"low":1542622.7773939292,"close":1543796.7931268169},{"time":1788758880,"open":1543796.7931268169,"high":1546047.469558202,"low":1542333.8210946196,"close":1543663.2886848382},{"time":1788758940,"open":1543663.2886848382,"high":1546008.7951668282,"low":1542663.732828702,"close":1543768.1766588562},{"time":1788759000,"open":1543768.0821207408,"high":1545679.9681849545,"low":1542159.0443151128,"close":1543479.068016168},{"time":1788759060,"open":1543479.068016168,"high":1546028.0376860031,"low":1542603.2977077866,"close":1543744.0813369215},{"time":1788759120,"open":1543744.0813369215,"high":1545737.9797684625,"low":1542531.9671128509,"close":1543724.8698786087},{"time":1788759180,"open":1543724.8698786087,"high":1545563.9450179383,"low":1542572.9298426865,"close":1543658.859798994},{"time":1788759240,"open":1543658.859798994,"high":1545873.3401299815,"low":1542391.6042246101,"close":1543559.276411326},{"time":1788759300,"open":1544104.7085144762,"high":1546264.8377107335,"low":1542617.5555532773,"close":1543891.0657160012},{"time":1788759360,"open":1543891.0657160012,"high":1546516.310068152,"low":1543023.871221685,"close":1544242.7373781381},{"time":1788759420,"open":1544242.7373781381,"high":1546554.9981231394,"low":1542961.7036833935,"close":1543791.0694789048},{"time":1788759480,"open":1543791.0694789048,"high":1546748.4383980767,"low":1543054.315780542,"close":1544382.9022706314},{"time":1788759540,"open":1544382.9022706314,"high":1546438.933958177,"low":1543340.6888320122,"close":1544516.6083112473},{"time":1788759600,"open":1544516.5066755598,"high":1546438.8321959926,"low":1543061.1824801904,"close":1544236.932340362},{"time":1788759660,"open":1544236.932340362,"high":1546496.864274655,"low":1543288.692918363,"close":1544296.681430823},{"time":1788759720,"open":1544296.681430823,"high":1546593.584405759,"low":1543425.0439849673,"close":1544485.9402508067},{"time":1788759780,"open":1544485.9402508067,"high":1546477.520248434,"low":1543238.247203696,"close":1544414.9088587856},{"time":1788759840,"open":1544414.9088587856,"high":1546612.9284319798,"low":1543416.4736200955,"close":1544446.1468727533},{"time":1788759900,"open":1544247.6947666877,"high":1546414.1979074245,"low":1542981.834095454,"close":1543795.012950181},{"time":1788759960,"open":1543795.012950181,"high":1546356.1732855376,"low":1542686.9498956462,"close":1543518.1274647864},{"time":1788760020,"open":1543518.1274647864,"high":1546143.4163386188,"low":1542791.0610908698,"close":1544001.6885679734},{"time":1788760080,"open":1544001.6885679734,"high":1546298.1486636507,"low":1543032.9559659427,"close":1544123.2089376736},{"time":1788760140,"open":1544123.2089376736,"high":1546356.1732855376,"low":1542813.2388584933,"close":1544178.0504148572},{"time":1788760200,"open":1544177.8838335834,"high":1546027.2003140727,"low":1542182.9955571573,"close":1543659.791269258},{"time":1788760260,"open":1543659.791269258,"high":1545060.12338695,"low":1541936.3121905506,"close":1543188.7130981237},{"time":1788760320,"open":1543188.7130981237,"high":1546007.8587755302,"low":1541911.086496693,"close":1543384.0861300796},{"time":1788760380,"open":1543384.0861300796,"high":1545775.7603130208,"low":1542449.552271725,"close":1543798.5191413737},{"time":1788760440,"open":1543798.5191413737,"high":1545466.2956963414,"low":1541877.3574153008,"close":1542681.143313665},{"time":1788760500,"open":1542037.248338851,"high":1544221.9008005357,"low":1540903.4690902703,"close":1542178.0683063518},{"time":1788760560,"open":1542178.0683063518,"high":1544105.9000067154,"low":1540858.381329294,"close":1542014.4430467358},{"time":1788760620,"open":1542014.4430467358,"high":1544144.5669379889,"low":1540890.4528010802,"close":1541957.96722041},{"time":1788760680,"open":1541957.96722041,"high":1543951.2322816218,"low":1540883.4836766564,"close":1542001.4473085601},{"time":1788760740,"open":1542001.4473085601,"high":1544105.9000067154,"low":1540865.5079449757,"close":1541930.0967434116},{"time":1788760800,"open":1541930.139608265,"high":1543970.6086688358,"low":1540547.5185773368,"close":1541725.9470803211},{"time":1788760860,"open":1541725.9470803211,"high":1543931.9417364877,"low":1540408.9408475223,"close":1541700.254631197},{"time":1788760920,"open":1541700.254631197,"high":1543893.2748041393,"low":1540634.948371075,"close":1541771.3046902758},{"time":1788760980,"open":1541771.3046902758,"high":1544415.2783908418,"low":1540868.2309957738,"close":1541647.4697979598},{"time":1788761040,"open":1541647.4697979598,"high":1544879.2815790216,"low":1541164.5926369792,"close":1542416.3330906916},{"time":1788761100,"open":1542565.2267398662,"high":1545183.0956432119,"low":1541861.8381129769,"close":1543029.1928947065},{"time":1788761160,"open":1543029.1928947065,"high":1545221.7663081845,"low":1541905.5134439175,"close":1542968.5915813984},{"time":1788761220,"open":1542968.5915813984,"high":1545144.4249782392,"low":1541066.0443138315,"close":1542370.549957982},{"time":1788761280,"open":1542370.549957982,"high":1544196.9936864104,"low":1541381.325291078,"close":1542378.3283051108},{"time":1788761340,"open":1542378.3283051108,"high":1544951.0716533763,"low":1541583.0520224746,"close":1542843.1523544765},{"time":1788761400,"open":1542843.1605406061,"high":1544680.3851944455,"low":1541502.6307714994,"close":1542564.800396422},{"time":1788761460,"open":1542564.800396422,"high":1544564.373198912,"low":1541277.139903837,"close":1542393.1382305818},{"time":1788761520,"open":1542393.1382305818,"high":1544873.7385203345,"low":1541688.4368294852,"close":1542708.8209431681},{"time":1788761580,"open":1542708.8209431681,"high":1544873.7385203345,"low":1541818.0911295128,"close":1542812.3748760174},{"time":1788761640,"open":1542812.3748760174,"high":1544989.750515868,"low":1541728.7028096651,"close":1542766.5136199181},{"time":1788761700,"open":1543361.037402264,"high":1545565.788265815,"low":1541990.768764717,"close":1543289.8792160593},{"time":1788761760,"open":1543289.8792160593,"high":1544985.5047550024,"low":1542028.2381739325,"close":1543130.2983098896},{"time":1788761820,"open":1543130.2983098896,"high":1544830.7624854525,"low":1541589.6656994275,"close":1542801.2190490908},{"time":1788761880,"open":1542801.2190490908,"high":1544559.9635137399,"low":1541152.265603002,"close":1542448.841114279},{"time":1788761940,"open":1542448.841114279,"high":1544385.878460496,"low":1540548.205850041,"close":1541892.8560074305},{"time":1788762000,"open":1541892.8754430404,"high":1543689.5577057782,"low":1540412.8273007965,"close":1541460.0347869666},{"time":1788762060,"open":1541460.0347869666,"high":1543554.158218215,"low":1540433.580387775,"close":1541540.8323156245},{"time":1788762120,"open":1541540.8323156245,"high":1544289.1840078428,"low":1540800.110941344,"close":1542018.7651947082},{"time":1788762180,"open":1542018.7651947082,"high":1544115.0989524047,"low":1540954.1896521058,"close":1541957.9839037282},{"time":1788762240,"open":1541957.9839037282,"high":1544347.2123596554,"low":1541108.7798198543,"close":1542335.7352609886},{"time":1788762300,"open":1541989.0854635015,"high":1544116.1410889968,"low":1540305.619634132,"close":1541755.5713180595},{"time":1788762360,"open":1541755.5713180595,"high":1544348.2023272784,"low":1540454.097980572,"close":1542011.6107173841},{"time":1788762420,"open":1542011.6107173841,"high":1543226.5730089175,"low":1540389.8270421443,"close":1541393.809961095},{"time":1788762480,"open":1541393.809961095,"high":1543284.5883184879,"low":1540782.1420760152,"close":1541119.7928856686},{"time":1788762540,"open":1541119.7928856686,"high":1543033.188643683,"low":1539982.1479004442,"close":1541080.8614500423},{"time":1788762600,"open":1541080.9081492135,"high":1543613.3885152994,"low":1540318.8636231557,"close":1541448.4683014664},{"time":1788762660,"open":1541448.4683014664,"high":1543768.0960121753,"low":1540292.745868059,"close":1541425.32533199},{"time":1788762720,"open":1541425.32533199,"high":1543594.05007819,"low":1539982.7923975075,"close":1541350.2655891879},{"time":1788762780,"open":1541350.2655891879,"high":1543129.9275875627,"low":1540780.2697068579,"close":1541121.5590673662},{"time":1788762840,"open":1541121.5590673662,"high":1543303.9735215479,"low":1540129.0658616864,"close":1541170.6715733975},{"time":1788762900,"open":1541170.8587993712,"high":1543420.191643434,"low":1540376.7535164389,"close":1541512.4348697478},{"time":1788762960,"open":1541512.4348697478,"high":1543516.8838407279,"low":1540454.891981514,"close":1541650.935086841},{"time":1788763020,"open":1541650.935086841,"high":1543671.591356398,"low":1540187.4574842586,"close":1541461.4288420668},{"time":1788763080,"open":1541461.4288420668,"high":1542685.330944001,"low":1539942.8375629173,"close":1541024.0709294744},{"time":1788763140,"open":1541024.0709294744,"high":1541093.7773765447,"low":1539845.8081697857,"close":1540992.3956109548},{"time":1788763200,"open":1540992.4088355456,"high":1542956.0823378665,"low":1540094.8225674583,"close":1541031.2228668483},{"time":1788763260,"open":1541031.2228668483,"high":1543265.4973718622,"low":1540021.5454193843,"close":1541273.031607931},{"time":1788763320,"open":1541273.031607931,"high":1542917.405458617,"low":1539933.3620033406,"close":1541027.6101512013},{"time":1788763380,"open":1541027.6101512013,"high":1542782.036381244,"low":1539254.5236037232,"close":1540735.6872763725},{"time":1788763440,"open":1540735.6872763725,"high":1542472.6213472483,"low":1539438.1110968296,"close":1540552.2751299087},{"time":1788763500,"open":1540453.0585651211,"high":1542392.6183001006,"low":1539183.8583474462,"close":1540404.8454305546},{"time":1788763560,"open":1540404.8454305546,"high":1542334.6067176012,"low":1539299.7807882535,"close":1540347.2611316303},{"time":1788763620,"open":1540347.2611316303,"high":1542353.9439117676,"low":1539321.1803509516,"close":1540448.3759334097},{"time":1788763680,"open":1540448.3759334097,"high":1542295.9323292682,"low":1539248.3071057876,"close":1540364.3620641103},{"time":1788763740,"open":1540364.3620641103,"high":1542431.2926884335,"low":1539647.3841291221,"close":1540567.2107954032},{"time":1788763800,"open":1540567.2350135914,"high":1542392.6425469848,"low":1539278.4138320955,"close":1540404.2880387367},{"time":1788763860,"open":1540404.2880387367,"high":1542392.6425469848,"low":1539311.6101998114,"close":1540449.4729426631},{"time":1788763920,"open":1540449.4729426631,"high":1542315.293769103,"low":1539330.348389166,"close":1540420.1057512653},{"time":1788763980,"open":1540420.1057512653,"high":1542295.9565746326,"low":1540154.6654534289,"close":1540369.088157432},{"time":1788764040,"open":1540369.088157432,"high":1542353.968158044,"low":1539291.5237425813,"close":1540400.4779314692},{"time":1788764100,"open":1540449.565896551,"high":1542364.4427536498,"low":1540259.798614546,"close":1540459.0714710013},{"time":1788764160,"open":1540459.0714710013,"high":1542441.7939964063,"low":1540247.062805562,"close":1540482.509721572},{"time":1788764220,"open":1540482.509721572,"high":1542480.4696177845,"low":1539317.9268496206,"close":1540418.1291489732},{"time":1788764280,"open":1540418.1291489732,"high":1542441.7939964063,"low":1539235.8406192928,"close":1540254.8877812733},{"time":1788764340,"open":1540254.8877812733,"high":1542480.4696177845,"low":1539432.271151352,"close":1540465.4679939891},{"time":1788764400,"open":1540465.4244349885,"high":1541996.9807482488,"low":1539010.0134962918,"close":1540074.879476602},{"time":1788764460,"open":1540074.879476602,"high":1541900.2916975373,"low":1538947.8942384592,"close":1539941.600154159},{"time":1788764520,"open":1539941.600154159,"high":1542229.0344699565,"low":1538425.953512009,"close":1539790.9693263401},{"time":1788764580,"open":1539790.9693263401,"high":1541842.2782671102,"low":1538140.0356167136,"close":1539354.6915447107},{"time":1788764640,"open":1539354.6915447107,"high":1541494.1976845486,"low":1538095.8982181633,"close":1539224.3578546597},{"time":1788764700,"open":1540016.2844888363,"high":1541977.7279947135,"low":1538939.5879018276,"close":1539867.4008347334},{"time":1788764760,"open":1539867.4008347334,"high":1542635.5518140292,"low":1538709.2856103675,"close":1540019.270503251},{"time":1788764820,"open":1540019.270503251,"high":1543904.0104032338,"low":1539516.1012587736,"close":1540182.939395913},{"time":1788764880,"open":1540182.939395913,"high":1543274.0278739533,"low":1540044.914249781,"close":1541159.285345058},{"time":1788764940,"open":1541159.285345058,"high":1543274.0278739533,"low":1540418.0410611378,"close":1541319.7113352555},{"time":1788765000,"open":1541319.6352479712,"high":1543273.9516901937,"low":1540346.1168163011,"close":1541420.8527612048},{"time":1788765060,"open":1541420.8527612048,"high":1543273.9516901937,"low":1540201.8413612451,"close":1541125.5465625843},{"time":1788765120,"open":1541125.5465625843,"high":1542906.3442798997,"low":1539183.1933526916,"close":1540622.828404704},{"time":1788765180,"open":1540622.828404704,"high":1543273.9516901937,"low":1539417.893009337,"close":1540840.543098479},{"time":1788765240,"open":1540840.543098479,"high":1542113.0861840018,"low":1539140.04456235,"close":1540343.1496162766},{"time":1788765300,"open":1540837.725870309,"high":1542511.4608793168,"low":1539433.7029519102,"close":1540461.7459123528},{"time":1788765360,"open":1540461.7459123528,"high":1542821.1244097317,"low":1539881.4665107527,"close":1540829.9329944314},{"time":1788765420,"open":1540829.9329944314,"high":1542646.9386738734,"low":1539754.4205201534,"close":1540689.6657342175},{"time":1788765480,"open":1540689.6657342175,"high":1542182.443378251,"low":1539362.7619827513,"close":1540330.6931356841},{"time":1788765540,"open":1540330.6931356841,"high":1542182.443378251,"low":1538696.435162085,"close":1539928.6854124165},{"time":1788765600,"open":1539928.7054924467,"high":1541988.9237786364,"low":1538975.413689457,"close":1539446.2496066047},{"time":1788765660,"open":1539446.2496066047,"high":1542008.2777495396,"low":1538946.738661448,"close":1539927.8997541692},{"time":1788765720,"open":1539927.8997541692,"high":1541485.7205351505,"low":1537635.2596443375,"close":1538882.7218570106},{"time":1788765780,"open":1538882.7218570106,"high":1541408.3046515374,"low":1537147.5550072563,"close":1538404.2355740583},{"time":1788765840,"open":1538404.2355740583,"high":1539937.4028628864,"low":1536376.7047262038,"close":1537241.412429687},{"time":1788765900,"open":1537438.8490160222,"high":1541683.702241918,"low":1536781.1694977782,"close":1538514.5336213843},{"time":1788765960,"open":1538514.5336213843,"high":1541838.5538950618,"low":1537966.6966591491,"close":1539272.2832755002},{"time":1788766020,"open":1539272.2832755002,"high":1540406.1761034827,"low":1536455.455025893,"close":1537417.3151385027},{"time":1788766080,"open":1537417.3151385027,"high":1539167.3628783333,"low":1536255.5396623649,"close":1537130.8984791317},{"time":1788766140,"open":1537130.8984791317,"high":1539109.2935084044,"low":1535678.274566812,"close":1537012.370908955},{"time":1788766200,"open":1537012.346372844,"high":1540328.7256878586,"low":1535714.7572611005,"close":1537116.1992439677},{"time":1788766260,"open":1537116.1992439677,"high":1540444.8644258624,"low":1537052.335075475,"close":1538266.3993809698},{"time":1788766320,"open":1538266.3993809698,"high":1540696.498358204,"low":1537293.3017950614,"close":1538432.8689961508},{"time":1788766380,"open":1538432.8689961508,"high":1539883.5271921775,"low":1531922.9984128668,"close":1535110.9458480433},{"time":1788766440,"open":1535110.9458480433,"high":1538644.7139868038,"low":1533801.622465186,"close":1535445.37585258},{"time":1788766500,"open":1535253.5445476593,"high":1537349.302803977,"low":1532326.2564646169,"close":1534219.4838280908},{"time":1788766560,"open":1534219.4838280908,"high":1536884.8058912668,"low":1532253.0757187041,"close":1533275.3255492928},{"time":1788766620,"open":1533275.3255492928,"high":1536226.768598261,"low":1532741.9572754563,"close":1533991.7498455248},{"time":1788766680,"open":1533991.7498455248,"high":1536633.2033968824,"low":1532980.6928203905,"close":1534187.147383689},{"time":1788766740,"open":1534187.147383689,"high":1536033.2282179652,"low":1532001.7254511726,"close":1533329.5203567245},{"time":1788766800,"open":1533329.5356227262,"high":1535065.5415997715,"low":1530208.5716259808,"close":1532530.17611287},{"time":1788766860,"open":1532530.17611287,"high":1534291.3800708805,"low":1528462.2784473507,"close":1530766.3582248944},{"time":1788766920,"open":1530766.3582248944,"high":1536536.4485046645,"low":1529336.6451208415,"close":1531843.1255774256},{"time":1788766980,"open":1531843.1255774256,"high":1536826.7590779986,"low":1531843.1255774256,"close":1533625.7233702429},{"time":1788767040,"open":1533625.7233702429,"high":1536826.7590779986,"low":1533035.2054508124,"close":1533941.7988132227},{"time":1788767100,"open":1533843.6363345499,"high":1538199.2247565386,"low":1533315.395336715,"close":1535000.9660672185},{"time":1788767160,"open":1535000.9660672185,"high":1537850.8743621649,"low":1533586.9100242562,"close":1534712.1385904744},{"time":1788767220,"open":1534712.1385904744,"high":1537754.1103637277,"low":1533832.9940769707,"close":1535080.7849734644},{"time":1788767280,"open":1535080.7849734644,"high":1538102.4607581014,"low":1533909.4572805187,"close":1535059.395646355},{"time":1788767340,"open":1535059.395646355,"high":1537928.2855609145,"low":1534280.3226493876,"close":1535444.4655754599},{"time":1788767400,"open":1535444.395821159,"high":1538083.0380842413,"low":1533938.3053177914,"close":1535173.833033504},{"time":1788767460,"open":1535173.833033504,"high":1538373.330066365,"low":1533876.065269224,"close":1535359.2192184532},{"time":1788767520,"open":1535359.2192184532,"high":1539224.8532139277,"low":1534679.6813049442,"close":1535877.761127743},{"time":1788767580,"open":1535877.761127743,"high":1538837.797237763,"low":1534611.15342583,"close":1535940.3275579584},{"time":1788767640,"open":1535940.3275579584,"high":1538005.6268890083,"low":1534188.581701912,"close":1535233.1787015582},{"time":1788767700,"open":1535577.197704198,"high":1539453.6238686685,"low":1534699.03871476,"close":1536070.1746229648},{"time":1788767760,"open":1536070.1746229648,"high":1539337.4810560693,"low":1535127.00676944,"close":1536354.50961633},{"time":1788767820,"open":1536354.50961633,"high":1539163.26683717,"low":1535638.3003365651,"close":1536378.7247251254},{"time":1788767880,"open":1536378.7247251254,"high":1539085.8382954374,"low":1535634.2542044583,"close":1536456.0186964462},{"time":1788767940,"open":1536456.0186964462,"high":1539666.5523584338,"low":1535588.9220729724,"close":1536626.9444607894},{"time":1788768000,"open":1536627.042393936,"high":1540382.8645419776,"low":1535767.2060260398,"close":1536838.0224964023},{"time":1788768060,"open":1536838.0224964023,"high":1539337.579161965,"low":1535956.4192901268,"close":1536857.5731779083},{"time":1788768120,"open":1536857.5731779083,"high":1539802.1504419707,"low":1535916.5525479456,"close":1536979.7103552604},{"time":1788768180,"open":1536979.7103552604,"high":1540208.6503119755,"low":1536348.2925489238,"close":1537477.245800871},{"time":1788768240,"open":1537477.245800871,"high":1540421.5788153114,"low":1536371.2116067351,"close":1537539.8444310601},{"time":1788768300,"open":1540494.8233049167,"high":1543226.9413476842,"low":1539327.745253102,"close":1540471.2306289196},{"time":1788768360,"open":1540471.2306289196,"high":1543886.3488705987,"low":1539635.3044610242,"close":1540910.8539765542},{"time":1788768420,"open":1540910.8539765542,"high":1543323.9130422305,"low":1539927.1130130661,"close":1540742.820325586},{"time":1788768480,"open":1540742.820325586,"high":1543634.2224647785,"low":1540129.06513965,"close":1541110.6650008524},{"time":1788768540,"open":1541110.6650008524,"high":1544060.897920782,"low":1540219.3226988097,"close":1541428.086585863},{"time":1788768600,"open":1540614.8166786155,"high":1543246.238921011,"low":1539490.4340424018,"close":1540628.2872469642},{"time":1788768660,"open":1540628.2872469642,"high":1543362.5435588076,"low":1539485.3749949683,"close":1540506.0358146846},{"time":1788768720,"open":1540506.0358146846,"high":1543071.7819643165,"low":1539287.9463125977,"close":1540226.4049616375},{"time":1788768780,"open":1540226.4049616375,"high":1542373.9541375379,"low":1539478.2816382947,"close":1540208.448095395},{"time":1788768840,"open":1540208.448095395,"high":1542839.1726887235,"low":1539263.78989691,"close":1540174.7753329617},{"time":1788768900,"open":1539238.054964985,"high":1541765.2256389447,"low":1538198.9584720212,"close":1539128.9091469378},{"time":1788768960,"open":1539128.9091469378,"high":1541862.0872242511,"low":1538185.0531939575,"close":1539289.1043810546},{"time":1788769020,"open":1539289.1043810546,"high":1541416.5239318416,"low":1538493.5693182873,"close":1539243.234972504},{"time":1788769080,"open":1539243.234972504,"high":1541784.597956006,"low":1538480.7559897727,"close":1539175.4534574223},{"time":1788769140,"open":1539175.4534574223,"high":1542695.096857886,"low":1538339.352949824,"close":1539560.268717712},{"time":1788769200,"open":1539558.1381141732,"high":1542324.8884012613,"low":1538438.1490328219,"close":1539702.6670051538},{"time":1788769260,"open":1539702.6670051538,"high":1541259.4124374094,"low":1538369.3448497306,"close":1539152.7151887706},{"time":1788769320,"open":1539152.7151887706,"high":1541685.60282295,"low":1538276.316199324,"close":1539001.2345369773},{"time":1788769380,"open":1539001.2345369773,"high":1542053.6763377353,"low":1538570.7226355164,"close":1539419.74962499},{"time":1788769440,"open":1539419.74962499,"high":1541879.3257254686,"low":1538290.0474069081,"close":1539178.2536113914},{"time":1788769500,"open":1523258.052669809,"high":1525816.1552525493,"low":1522296.7833242,"close":1523116.8467081639},{"time":1788769560,"open":1523116.8467081639,"high":1526908.9544992684,"low":1522504.7089530074,"close":1523510.0082219013},{"time":1788769620,"open":1523510.0082219013,"high":1526774.7510830048,"low":1522786.7690272466,"close":1523764.4636940602},{"time":1788769680,"open":1523764.4636940602,"high":1526257.1093345587,"low":1522290.9287384,"close":1523430.4837912444},{"time":1788769740,"open":1523430.4837912444,"high":1525547.7484200217,"low":1522331.2923099445,"close":1523122.3866094467},{"time":1788769800,"open":1523122.3060948085,"high":1526276.2005698099,"low":1522565.425234715,"close":1523384.518185192},{"time":1788769860,"open":1523384.518185192,"high":1525796.9026799186,"low":1522710.109533012,"close":1523535.4265910096},{"time":1788769920,"open":1523535.4265910096,"high":1526697.9827129142,"low":1523054.3640663498,"close":1524088.7706199735},{"time":1788769980,"open":1524088.7706199735,"high":1526813.0142064882,"low":1522554.4946348947,"close":1523681.7632248055},{"time":1788770040,"open":1523681.7632248055,"high":1526602.123134936,"low":1523067.8986205726,"close":1523739.8720882814},{"time":1788770100,"open":1524348.8688399487,"high":1526962.9293342587,"low":1523634.2582402858,"close":1524541.7201534247},{"time":1788770160,"open":1524541.7201534247,"high":1526675.235663045,"low":1522856.3011806766,"close":1523883.618363735},{"time":1788770220,"open":1523883.618363735,"high":1526023.1300082938,"low":1522413.5769000773,"close":1523305.6512389667},{"time":1788770280,"open":1523305.6512389667,"high":1526291.6441014265,"low":1522448.8516116578,"close":1523331.0915258285},{"time":1788770340,"open":1523331.0915258285,"high":1526387.5419918313,"low":1522376.7064779652,"close":1523373.1155613884},{"time":1788770400,"open":1523373.3427528697,"high":1526924.7978992318,"low":1522616.049278921,"close":1523676.0401138607},{"time":1788770460,"open":1523676.0401138607,"high":1526579.5654422883,"low":1523157.455980156,"close":1523975.4245311203},{"time":1788770520,"open":1523975.4245311203,"high":1526905.6183182904,"low":1523237.489195477,"close":1524048.3876162588},{"time":1788770580,"open":1524048.3876162588,"high":1524466.3818798764,"low":1523225.3864941986,"close":1524023.2971829276},{"time":1788770640,"open":1524023.2971829276,"high":1524199.763039091,"low":1523346.4497475347,"close":1524021.8528605409},{"time":1788770700,"open":1524347.768609835,"high":1526599.0892439322,"low":1523398.4604557178,"close":1524314.573448155},{"time":1788770760,"open":1524314.573448155,"high":1526906.0281645874,"low":1523427.9122024407,"close":1524256.4713388346},{"time":1788770820,"open":1524256.4713388346,"high":1527155.4160376198,"low":1523549.8839810977,"close":1524451.8976050266},{"time":1788770880,"open":1524451.8976050266,"high":1524827.8506878538,"low":1523837.3614297658,"close":1524549.0226682986},{"time":1788770940,"open":1524549.0226682986,"high":1526675.823974096,"low":1522529.091082997,"close":1523941.7744835645},{"time":1788771000,"open":1523941.8542017809,"high":1526771.8222530542,"low":1522829.4412823583,"close":1523913.7327023603},{"time":1788771060,"open":1523913.7327023603,"high":1526215.4954302649,"low":1522863.006374219,"close":1523856.3730579894},{"time":1788771120,"open":1523856.3730579894,"high":1526675.9038353318,"low":1522661.224084691,"close":1523769.1918203009},{"time":1788771180,"open":1523769.1918203009,"high":1526445.6996327983,"low":1522285.4363923639,"close":1523330.8028474967},{"time":1788771240,"open":1523330.8028474967,"high":1526119.5770125424,"low":1522672.4730359905,"close":1523547.5951514968},{"time":1788771300,"open":1523243.4608152704,"high":1526198.5263319432,"low":1522345.9125038758,"close":1523441.4184003836},{"time":1788771360,"open":1523441.4184003836,"high":1526371.1450183946,"low":1522497.628580203,"close":1523444.911938137},{"time":1788771420,"open":1523444.911938137,"high":1525776.5695428401,"low":1522541.1280589327,"close":1523452.2799511722},{"time":1788771480,"open":1523452.2799511722,"high":1526428.684580545,"low":1522570.4847658705,"close":1523597.2723100225},{"time":1788771540,"open":1523597.2723100225,"high":1526025.9076454919,"low":1522431.742593996,"close":1523454.568001725},{"time":1788771600,"open":1523454.6832613104,"high":1526332.9007876362,"low":1522502.2565120684,"close":1523461.1657165354},{"time":1788771660,"open":1523461.1657165354,"high":1525584.8864230884,"low":1522548.2065842955,"close":1523457.4003636232},{"time":1788771720,"open":1523457.4003636232,"high":1525910.9439666092,"low":1522496.8350549475,"close":1523498.855104455},{"time":1788771780,"open":1523498.855104455,"high":1527280.401898611,"low":1522575.150725289,"close":1523603.9877384359},{"time":1788771840,"open":1523603.9877384359,"high":1526716.4978976606,"low":1522554.7758516138,"close":1523612.6140229155},{"time":1788771900,"open":1523743.0650849354,"high":1525926.5028246248,"low":1522400.8829604355,"close":1523318.6322408628},{"time":1788771960,"open":1523318.6322408628,"high":1525830.5953362633,"low":1522323.9187771473,"close":1523298.279330693},{"time":1788772020,"open":1523298.279330693,"high":1526559.4922478097,"low":1522197.0246120023,"close":1523116.8589758426},{"time":1788772080,"open":1523116.8589758426,"high":1528758.5215391843,"low":1522863.9103931992,"close":1524031.4801992027},{"time":1788772140,"open":1524031.4801992027,"high":1528036.4675685747,"low":1523648.3489600578,"close":1524917.0863319945},{"time":1788772200,"open":1524917.0872712927,"high":1527345.9345931672,"low":1524266.4546808025,"close":1525138.9715595827},{"time":1788772260,"open":1525138.9715595827,"high":1528285.8279796874,"low":1524320.3282523975,"close":1525346.0981440167},{"time":1788772320,"open":1525346.0981440167,"high":1527652.8385561125,"low":1523851.3631619117,"close":1524921.3702236698},{"time":1788772380,"open":1524921.3702236698,"high":1528074.8315051624,"low":1524104.0028879468,"close":1525192.9776254366},{"time":1788772440,"open":1525192.9776254366,"high":1527537.749570008,"low":1524274.7719428134,"close":1525306.9527190335},{"time":1788772500,"open":1524958.9219364293,"high":1526978.261453047,"low":1523887.8487239112,"close":1524712.8450918822},{"time":1788772560,"open":1524712.8450918822,"high":1527726.1691729424,"low":1523713.3447240163,"close":1524820.312470982},{"time":1788772620,"open":1524820.312470982,"high":1527246.7411473684,"low":1523622.018080355,"close":1524626.3463764556},{"time":1788772680,"open":1524626.3463764556,"high":1527285.0953894143,"low":1524010.1706393596,"close":1524913.199993768},{"time":1788772740,"open":1524913.199993768,"high":1527265.9182683914,"low":1523887.9562762047,"close":1524778.3391224581},{"time":1788772800,"open":1524778.3962558915,"high":1526939.9644254283,"low":1523709.5191402377,"close":1524700.7069624544},{"time":1788772860,"open":1524700.7069624544,"high":1526882.4330602037,"low":1523292.5712703143,"close":1524402.4085667077},{"time":1788772920,"open":1524402.4085667077,"high":1526211.2337992503,"low":1523176.008327981,"close":1524128.1128255078},{"time":1788772980,"open":1524128.1128255078,"high":1526211.2337992503,"low":1523200.194200523,"close":1524132.2119567895},{"time":1788773040,"open":1524132.2119567895,"high":1526498.8906253732,"low":1522560.5238730253,"close":1523867.9752206674},{"time":1788773100,"open":1522458.8605892381,"high":1524320.9676476303,"low":1520923.7296863303,"close":1521508.230194706},{"time":1788773160,"open":1521508.230194706,"high":1524723.3148110365,"low":1520688.3339486888,"close":1521840.3311082365},{"time":1788773220,"open":1521840.3311082365,"high":1525278.9370843116,"low":1521355.6689450778,"close":1522475.0731781966},{"time":1788773280,"open":1522475.0731781966,"high":1525221.4589181107,"low":1521826.9454972593,"close":1522860.8719473467},{"time":1788773340,"open":1522860.8719473467,"high":1525125.6619744427,"low":1521694.486129281,"close":1522190.4037611317},{"time":1788773400,"open":1522190.3874602027,"high":1525068.167476495,"low":1521132.9711601909,"close":1522410.0203002722},{"time":1788773460,"open":1522410.0203002722,"high":1524646.660928869,"low":1520976.386830919,"close":1522031.7656836123},{"time":1788773520,"open":1522031.7656836123,"high":1524512.5452091699,"low":1521042.4482635234,"close":1522160.1711139565},{"time":1788773580,"open":1522160.1711139565,"high":1524416.7482665274,"low":1521130.2927621882,"close":1522201.1032724103},{"time":1788773640,"open":1522201.1032724103,"high":1524225.154381243,"low":1520334.0878855574,"close":1521663.932211995},{"time":1788773700,"open":1521592.3098985378,"high":1523578.6569133205,"low":1519893.3067670388,"close":1520943.5258563247},{"time":1788773760,"open":1520943.5258563247,"high":1524028.6910381992,"low":1519599.5521405933,"close":1520727.8472651073},{"time":1788773820,"open":1520727.8472651073,"high":1522697.3665239082,"low":1518651.9702166254,"close":1520093.0796378222},{"time":1788773880,"open":1520093.0796378222,"high":1522908.1098778981,"low":1518763.6659009291,"close":1519895.8009736352},{"time":1788773940,"open":1519895.8009736352,"high":1523138.0117186143,"low":1519213.1236046508,"close":1520262.09878477},{"time":1788774000,"open":1520262.0670964627,"high":1523099.6629977075,"low":1519681.2848839373,"close":1520603.2078067593},{"time":1788774060,"open":1520603.2078067593,"high":1523157.1384566887,"low":1519764.8188856135,"close":1520799.9123127612},{"time":1788774120,"open":1520799.9123127612,"high":1522908.0781344376,"low":1519543.698321777,"close":1520614.4262329454},{"time":1788774180,"open":1520614.4262329454,"high":1522908.0781344376,"low":1519623.0119262123,"close":1520632.9068163738},{"time":1788774240,"open":1520632.9068163738,"high":1523003.8705660724,"low":1519814.2553002525,"close":1520756.6381574394},{"time":1788774300,"open":1520694.9046407414,"high":1522750.4687392537,"low":1519622.418015915,"close":1520625.0456899817},{"time":1788774360,"open":1520625.0456899817,"high":1523842.4581299329,"low":1519525.4428457038,"close":1520673.2246640339},{"time":1788774420,"open":1520673.2246640339,"high":1523612.5656266322,"low":1519716.291021775,"close":1520844.3494281138},{"time":1788774480,"open":1520844.3494281138,"high":1521812.2762144036,"low":1520251.0180176029,"close":1521153.6538080543},{"time":1788774540,"open":1521153.6538080543,"high":1523420.988540548,"low":1520224.2110325207,"close":1521171.6264549624},{"time":1788774600,"open":1521171.6359724097,"high":1523976.5716251885,"low":1520219.9217386139,"close":1521286.5072250054},{"time":1788774660,"open":1521286.5072250054,"high":1524398.0412172105,"low":1519516.961105125,"close":1521362.8772051383},{"time":1788774720,"open":1521362.8772051383,"high":1522482.2703443835,"low":1518878.232712509,"close":1520176.4639130312},{"time":1788774780,"open":1520176.4639130312,"high":1522558.9011792964,"low":1518654.1542787063,"close":1519651.7182703712},{"time":1788774840,"open":1519651.7182703712,"high":1522405.6395094704,"low":1518349.3617890603,"close":1519307.3936218973},{"time":1788774900,"open":1512654.2124585602,"high":1515605.3741459385,"low":1511838.2725562952,"close":1512873.5940476134},{"time":1788774960,"open":1512873.5940476134,"high":1515395.5621761978,"low":1512057.119142924,"close":1513001.9429876807},{"time":1788775020,"open":1513001.9429876807,"high":1515910.5551928342,"low":1512078.2983803472,"close":1513128.0305089988},{"time":1788775080,"open":1513128.0305089988,"high":1515395.5621761978,"low":1511883.1441617005,"close":1513195.261862351},{"time":1788775140,"open":1513195.261862351,"high":1515262.045468181,"low":1511606.7840111072,"close":1512491.909062326},{"time":1788775200,"open":1512492.0721584081,"high":1516177.752102387,"low":1511648.7778196272,"close":1513366.2516079035},{"time":1788775260,"open":1513366.2516079035,"high":1516368.4902772645,"low":1512155.9668334834,"close":1513482.3221183063},{"time":1788775320,"open":1513482.3221183063,"high":1516025.1615624847,"low":1512167.418363889,"close":1513263.0853403509},{"time":1788775380,"open":1513263.0853403509,"high":1516463.8593647033,"low":1512356.73241397,"close":1513591.1336238843},{"time":1788775440,"open":1513591.1336238843,"high":1516368.4902772645,"low":1513157.3564878262,"close":1514122.6714895982},{"time":1788775500,"open":1511066.4560718536,"high":1513269.6711003867,"low":1509975.694120102,"close":1511017.6781461374},{"time":1788775560,"open":1511017.6781461374,"high":1513840.7306255698,"low":1509923.6405255815,"close":1511078.8393193546},{"time":1788775620,"open":1511078.8393193546,"high":1513364.847687917,"low":1509829.392975196,"close":1511044.7400606915},{"time":1788775680,"open":1511044.7400606915,"high":1513383.8830054232,"low":1509179.1981776394,"close":1510637.027065387},{"time":1788775740,"open":1510637.027065387,"high":1513307.7417353988,"low":1508775.3967151996,"close":1509697.4416895055},{"time":1788775800,"open":1509697.391190224,"high":1512584.3490743167,"low":1509037.6831229967,"close":1510191.8426835071},{"time":1788775860,"open":1510191.8426835071,"high":1512946.020094835,"low":1509375.791341665,"close":1510299.0897927182},{"time":1788775920,"open":1510299.0897927182,"high":1513859.715304565,"low":1509671.3104953072,"close":1510995.3327603356},{"time":1788775980,"open":1510995.3327603356,"high":1512946.020094835,"low":1509563.129440033,"close":1510319.858804525},{"time":1788776040,"open":1510319.858804525,"high":1512869.8788273574,"low":1509660.8720437768,"close":1510775.125844887},{"time":1788776100,"open":1510777.6491113657,"high":1513272.1479143482,"low":1509434.5905645625,"close":1510775.0877814179},{"time":1788776160,"open":1510775.0877814179,"high":1513424.4307036425,"low":1509589.6455164722,"close":1510452.5777987097},{"time":1788776220,"open":1510452.5777987097,"high":1514655.4078201225,"low":1509780.5796829879,"close":1511116.1548843854},{"time":1788776280,"open":1511116.1548843854,"high":1514090.6679068047,"low":1510142.6295103184,"close":1511342.8560686214},{"time":1788776340,"open":1511342.8560686214,"high":1513690.9255849074,"low":1510204.886314591,"close":1510944.1614136505},{"time":1788776400,"open":1510944.1546866205,"high":1513824.1662856874,"low":1510279.7952451324,"close":1511527.543821359},{"time":1788776460,"open":1511527.543821359,"high":1513881.2723314185,"low":1510298.7035440584,"close":1511644.6206312783},{"time":1788776520,"open":1511644.6206312783,"high":1513595.742102763,"low":1510233.0343380657,"close":1511552.7163753049},{"time":1788776580,"open":1511552.7163753049,"high":1513748.0248913793,"low":1510216.3451141012,"close":1511426.185456201},{"time":1788776640,"open":1511426.185456201,"high":1513576.706754186,"low":1509476.7640047248,"close":1511248.7929070382},{"time":1788776700,"open":1513658.5832713086,"high":1516428.7202778433,"low":1512020.836779661,"close":1514009.7618781745},{"time":1788776760,"open":1514009.7618781745,"high":1516619.377295367,"low":1511771.5252346883,"close":1513190.4303240785},{"time":1788776820,"open":1513190.4303240785,"high":1516314.3260673292,"low":1512603.4094762846,"close":1513743.7952135524},{"time":1788776880,"open":1513743.7952135524,"high":1516295.2603655767,"low":1512888.400048018,"close":1514146.365243226},{"time":1788776940,"open":1514146.365243226,"high":1516276.1946638243,"low":1512757.3405731288,"close":1514126.3182647566},{"time":1788777000,"open":1514126.2488209943,"high":1516066.402411803,"low":1512726.8318789515,"close":1514004.4945872123},{"time":1788777060,"open":1514004.4945872123,"high":1516218.9280188265,"low":1512880.5838193924,"close":1514089.3024740275},{"time":1788777120,"open":1514089.3024740275,"high":1516009.2053091691,"low":1512809.585173688,"close":1514016.6250091672},{"time":1788777180,"open":1514016.6250091672,"high":1516009.2053091691,"low":1512550.0192403337,"close":1513873.8729875511},{"time":1788777240,"open":1513873.8729875511,"high":1516485.8478311175,"low":1512455.4981654913,"close":1513865.8813007663},{"time":1788777300,"open":1510379.6155797709,"high":1512689.1999020856,"low":1509151.8054979779,"close":1510477.0010069816},{"time":1788777360,"open":1510477.0010069816,"high":1512498.9819553145,"low":1508670.9017178412,"close":1510154.4472143447},{"time":1788777420,"open":1510154.4472143447,"high":1513012.5704115964,"low":1508681.0414066284,"close":1510201.5140479999},{"time":1788777480,"open":1510201.5140479999,"high":1512727.2434914398,"low":1509000.1530770976,"close":1509879.2153955395},{"time":1788777540,"open":1509879.2153955395,"high":1512479.9601606375,"low":1508953.0303942813,"close":1510253.6756689544},{"time":1788777600,"open":1510253.6566871856,"high":1512841.3552452098,"low":1509043.5027103357,"close":1510535.5314385158},{"time":1788777660,"open":1510535.5314385158,"high":1512936.4642174,"low":1509456.1901559776,"close":1510722.4564421102},{"time":1788777720,"open":1510722.4564421102,"high":1512993.529600714,"low":1509439.7834932802,"close":1510772.5318324876},{"time":1788777780,"open":1510772.5318324876,"high":1513107.6603673422,"low":1509533.5347921043,"close":1510804.5581662834},{"time":1788777840,"open":1510804.5581662834,"high":1513240.8129284084,"low":1509559.756268095,"close":1510898.4032107797},{"time":1788777900,"open":1514429.3252272368,"high":1516834.407825973,"low":1513187.696773328,"close":1514661.935038596},{"time":1788777960,"open":1514661.935038596,"high":1516700.9440915622,"low":1512378.2443964756,"close":1514582.80824864},{"time":1788778020,"open":1514582.80824864,"high":1516300.5528883298,"low":1512814.6965820398,"close":1514174.296473245},{"time":1788778080,"open":1514174.296473245,"high":1515995.4929239624,"low":1512484.49340018,"close":1513841.7459222914},{"time":1788778140,"open":1513841.7459222914,"high":1515862.0291895517,"low":1512369.7864502515,"close":1513561.6226868716},{"time":1788778200,"open":1513561.688178756,"high":1516014.6247697587,"low":1512377.0839980107,"close":1513635.7468392982},{"time":1788778260,"open":1513635.7468392982,"high":1517120.4671884403,"low":1512548.1389098603,"close":1514415.1149730743},{"time":1788778320,"open":1514415.1149730743,"high":1516415.0159903157,"low":1512589.6367201137,"close":1514190.8907139897},{"time":1788778380,"open":1514190.8907139897,"high":1516491.2809847076,"low":1512933.7918472094,"close":1514224.306394493},{"time":1788778440,"open":1514224.306394493,"high":1516415.0159903157,"low":1512624.9754216431,"close":1513999.983087184},{"time":1788778500,"open":1514240.0196996937,"high":1516674.5047648456,"low":1512316.6029282983,"close":1513878.849056059},{"time":1788778560,"open":1513878.849056059,"high":1515988.0109926506,"low":1511569.920869,"close":1513394.619264229},{"time":1788778620,"open":1513394.619264229,"high":1515339.6557633553,"low":1511699.296918421,"close":1513019.1012126761},{"time":1788778680,"open":1513019.1012126761,"high":1515129.8937774068,"low":1511825.2682644885,"close":1513185.9640510983},{"time":1788778740,"open":1513185.9640510983,"high":1515301.5172204557,"low":1511856.2498523437,"close":1513206.2858683064},{"time":1788778800,"open":1513206.3703253001,"high":1515320.6710669054,"low":1511651.445919806,"close":1513182.6564436709},{"time":1788778860,"open":1513182.6564436709,"high":1516064.3726949585,"low":1511614.6563618472,"close":1513257.563386895},{"time":1788778920,"open":1513257.563386895,"high":1515168.116886792,"low":1511370.1728863658,"close":1512893.6439563073},{"time":1788778980,"open":1512893.6439563073,"high":1514615.1079838807,"low":1510699.2386330524,"close":1512412.569648733},{"time":1788779040,"open":1512412.569648733,"high":1514691.3850739375,"low":1510757.297322993,"close":1512170.6240415284},{"time":1788779100,"open":1515516.5088984477,"high":1518195.7391874471,"low":1514337.9352124184,"close":1515797.7741868952},{"time":1788779160,"open":1515797.7741868952,"high":1518100.181857975,"low":1514218.3318073053,"close":1515822.6047165177},{"time":1788779220,"open":1515822.6047165177,"high":1517851.7328013473,"low":1514006.7682908608,"close":1515610.03755989},{"time":1788779280,"open":1515610.03755989,"high":1517737.0640059807,"low":1513427.5635881315,"close":1515266.1047519764},{"time":1788779340,"open":1515266.1047519764,"high":1517947.2901308194,"low":1513621.064419608,"close":1515281.9620689463},{"time":1788779400,"open":1515281.9467118587,"high":1518214.8352665298,"low":1514073.970997614,"close":1515598.9329732354},{"time":1788779460,"open":1515598.9329732354,"high":1519189.5200172674,"low":1514193.1631639055,"close":1516418.4216655125},{"time":1788779520,"open":1516418.4216655125,"high":1519246.8544143694,"low":1515604.5865399623,"close":1516973.57175156},{"time":1788779580,"open":1516973.57175156,"high":1519208.631482968,"low":1515578.825492207,"close":1516983.8451744798},{"time":1788779640,"open":1516983.8451744798,"high":1519762.8639882894,"low":1515691.830285882,"close":1517252.7693016578},{"time":1788779700,"open":1516905.212135564,"high":1519185.446780647,"low":1515256.5620639222,"close":1516856.9325208296},{"time":1788779760,"open":1516856.9325208296,"high":1517116.1491679696,"low":1515358.5595615648,"close":1516826.2241484707},{"time":1788779820,"open":1516826.2241484707,"high":1519166.3396928106,"low":1515444.1556858732,"close":1516459.8289783024},{"time":1788779880,"open":1516459.8289783024,"high":1519204.5538684833,"low":1515652.9896534854,"close":1517090.1435510698},{"time":1788779940,"open":1517090.1435510698,"high":1519835.087767083,"low":1515742.1534262286,"close":1517289.3664583093},{"time":1788780000,"open":1517289.333670521,"high":1519949.6974488236,"low":1516170.0757650444,"close":1517518.2099820958},{"time":1788780060,"open":1517518.2099820958,"high":1520484.6958966805,"low":1516260.093357586,"close":1517588.9401072762},{"time":1788780120,"open":1517588.9401072762,"high":1520274.5179350225,"low":1516568.2119585313,"close":1518021.349398058},{"time":1788780180,"open":1518021.349398058,"high":1520045.232885941,"low":1516469.113788878,"close":1516793.8651808016},{"time":1788780240,"open":1516793.8651808016,"high":1520045.232885941,"low":1516403.008711152,"close":1516960.7965548076},{"time":1788780300,"open":1516960.9542785233,"high":1519988.0696621262,"low":1516594.3685083056,"close":1517817.4948311527},{"time":1788780360,"open":1517817.4948311527,"high":1520370.2114503281,"low":1516580.2672555654,"close":1517992.5225833708},{"time":1788780420,"open":1517992.5225833708,"high":1520083.6051091766,"low":1517534.8852224508,"close":1517940.9698397357},{"time":1788780480,"open":1517940.9698397357,"high":1519835.2129468455,"low":1516366.9163501912,"close":1517767.9780073767},{"time":1788780540,"open":1517767.9780073767,"high":1519835.2129468455,"low":1517520.3278875798,"close":1517788.3576549096},{"time":1788780600,"open":1517465.0286235453,"high":1520141.8475113492,"low":1516355.6944282888,"close":1517599.7082657784},{"time":1788780660,"open":1517599.7082657784,"high":1519740.6841103523,"low":1515730.923033803,"close":1517274.0126232645},{"time":1788780720,"open":1517274.0126232645,"high":1520199.1565686346,"low":1515930.9475556088,"close":1517622.6947210697},{"time":1788780780,"open":1517622.6947210697,"high":1519969.9203394933,"low":1516288.569147097,"close":1517662.98205368},{"time":1788780840,"open":1517662.98205368,"high":1519797.9931676376,"low":1516258.369670661,"close":1517579.3567884802},{"time":1788780900,"open":1517470.7309047708,"high":1519842.0216913673,"low":1516208.3535556027,"close":1517328.4519766865},{"time":1788780960,"open":1517328.4519766865,"high":1519459.9886567316,"low":1515546.6616648778,"close":1516256.872006442},{"time":1788781020,"open":1516256.872006442,"high":1519593.7002188542,"low":1515520.6061642633,"close":1516761.7901227558},{"time":1788781080,"open":1516761.7901227558,"high":1518829.6341495826,"low":1515408.8026874836,"close":1515970.8824360203},{"time":1788781140,"open":1515970.8824360203,"high":1518963.345711705,"low":1515421.6017745147,"close":1516671.6020910556},{"time":1788781200,"open":1516671.5805557545,"high":1519058.8324011662,"low":1515329.3760508685,"close":1516664.1732640842},{"time":1788781260,"open":1516664.1732640842,"high":1519001.5274467845,"low":1515700.9348312155,"close":1516905.026158022},{"time":1788781320,"open":1516905.026158022,"high":1519440.8654303774,"low":1515689.6104772598,"close":1516850.1768536079},{"time":1788781380,"open":1516850.1768536079,"high":1519097.0357040872,"low":1515409.7525357255,"close":1516651.7622997605}]},"pricing":{"ZMW":"derived"},"outliers_excluded":14,"wicks_clipped":0}