{"data":{"2":{"high":269,"highTime":1784000547,"low":256,"lowTime":1784000515},"6":{"high":239850,"highTime":1784000438,"low":211295,"lowTime":1783999892},"8":{"high":180994,"highTime":1783999948,"low":179011,"lowTime":1783999714},"10":{"high":169951,"highTime":1783999895,"low":165404,"lowTime":1784000247},"12":{"high":187852,"highTime":1783999936,"low":185020,"lowTime":1783999708},"28":{"high":279,"highTime":1783963640,"low":259,"lowTime":1783990218},"30":{"high":473,"highTime":1784000226,"low":340,"lowTime":1783998284},"36":{"high":450,"highTime":1784000304,"low":278,"lowTime":1783999693},"39":{"high":6,"highTime":1784000350,"low":3,"lowTime":1783999932},"40":{"high":14,"highTime":1784000083,"low":9,"lowTime":1784000150},"41":{"high":18,"highTime":1784000472,"low":18,"lowTime":1784000348},"42":{"high":49,"highTime":1784000568,"low":49,"lowTime":1784000519},"43":{"high":93,"highTime":1784000496,"low":92,"lowTime":1784000560},"44":{"high":242,"highTime":1783999312,"low":241,"lowTime":1784000562},"45":{"high":22,"highTime":1784000244,"low":22,"lowTime":1784000179},"46":{"high":8,"highTime":1783998943,"low":8,"lowTime":1783998703},"47":{"high":78,"highTime":1783997244,"low":78,"lowTime":1783994726},"48":{"high":3,"highTime":1784000434,"low":3,"lowTime":1783997558},"50":{"high":24,"highTime":1783999803,"low":18,"lowTime":1783999748},"52":{"high":1,"highTime":1784000539,"low":1,"lowTime":1783998566},"53":{"high":10,"highTime":1784000518,"low":9,"lowTime":1783999479},"54":{"high":10,"highTime":1784000275,"low":10,"lowTime":1783999922},"56":{"high":10,"highTime":1783994008,"low":8,"lowTime":1783998170},"58":{"high":27,"highTime":1784000509,"low":27,"lowTime":1784000509},"60":{"high":30,"highTime":1783998236,"low":35,"lowTime":1783998652},"62":{"high":85,"highTime":1784000531,"low":78,"lowTime":1783999592},"64":{"high":25,"highTime":1784000288,"low":24,"lowTime":1783999659},"66":{"high":180,"highTime":1784000276,"low":177,"lowTime":1784000308},"68":{"high":101,"highTime":1784000032,"low":100,"lowTime":1783999186},"70":{"high":820,"highTime":1784000512,"low":812,"lowTime":1784000302},"72":{"high":595,"highTime":1783998313,"low":552,"lowTime":1784000430},"91":{"high":414,"highTime":1784000567,"low":393,"lowTime":1783999793},"93":{"high":321,"highTime":1783999696,"low":305,"lowTime":1783994551},"95":{"high":307,"highTime":1784000459,"low":265,"lowTime":1783999672},"97":{"high":600,"highTime":1784000515,"low":579,"lowTime":1784000464},"99":{"high":5667,"highTime":1784000542,"low":5664,"lowTime":1784000536},"101":{"high":1681,"highTime":1784000548,"low":1670,"lowTime":1784000541},"103":{"high":1530,"highTime":1784000549,"low":1471,"lowTime":1783999386},"105":{"high":2510,"highTime":1784000550,"low":2507,"lowTime":1783999870},"107":{"high":2886,"highTime":1784000177,"low":2869,"lowTime":1784000445},"109":{"high":1690,"highTime":1784000549,"low":1663,"lowTime":1783998921},"111":{"high":3440,"highTime":1784000554,"low":3318,"lowTime":1783998424},"113":{"high":123,"highTime":1784000557,"low":118,"lowTime":1784000308},"115":{"high":72,"highTime":1783997763,"low":61,"lowTime":1783999973},"117":{"high":36,"highTime":1784000298,"low":36,"lowTime":1783999757},"119":{"high":23,"highTime":1783999381,"low":23,"lowTime":1784000407},"121":{"high":5,"highTime":1783970610,"low":10,"lowTime":1784000485},"123":{"high":11,"highTime":1783999002,"low":2,"lowTime":1783999225},"125":{"high":3,"highTime":1783980474,"low":3,"lowTime":1783999373},"127":{"high":56,"highTime":1783998889,"low":52,"lowTime":1783998096},"129":{"high":2,"highTime":1783996470,"low":2,"lowTime":1784000146},"131":{"high":5,"highTime":1783972325,"low":5,"lowTime":1783996976},"133":{"high":466,"highTime":1783999261,"low":376,"lowTime":1783999776},"135":{"high":121,"highTime":1783999210,"low":121,"lowTime":1783993338},"137":{"high":169,"highTime":1783989550,"low":49,"lowTime":1783990976},"139":{"high":6554,"highTime":1784000474,"low":6442,"lowTime":1784000543},"141":{"high":4300,"highTime":1783999814,"low":4300,"lowTime":1784000164},"143":{"high":2161,"highTime":1783998228,"low":2109,"lowTime":1784000435},"145":{"high":1544,"highTime":1783999694,"low":1488,"lowTime":1784000276},"147":{"high":911,"highTime":1784000160,"low":911,"lowTime":1784000471},"149":{"high":532,"highTime":1783999067,"low":532,"lowTime":1784000285},"151":{"high":5,"highTime":1784000188,"low":2,"lowTime":1783992428},"153":{"high":101,"highTime":1783953636,"low":101,"lowTime":1783982048},"155":{"high":30,"highTime":1783976149,"low":127,"lowTime":1783909604},"157":{"high":2397,"highTime":1783999774,"low":2390,"lowTime":1784000536},"159":{"high":1552,"highTime":1783979893,"low":1600,"lowTime":1784000479},"161":{"high":975,"highTime":1783954141,"low":800,"lowTime":1784000287},"163":{"high":2900,"highTime":1783999686,"low":2899,"lowTime":1784000440},"165":{"high":2089,"highTime":1783998502,"low":1800,"lowTime":1784000490},"167":{"high":1186,"highTime":1783986068,"low":988,"lowTime":1784000447},"169":{"high":1479,"highTime":1784000277,"low":1433,"lowTime":1784000430},"171":{"high":937,"highTime":1784000238,"low":900,"lowTime":1784000316},"173":{"high":516,"highTime":1783998254,"low":468,"lowTime":1784000564},"175":{"high":150,"highTime":1783999983,"low":131,"lowTime":1784000355},"177":{"high":3980,"highTime":1783996295,"low":1569,"lowTime":1784000241},"179":{"high":385,"highTime":1783998387,"low":95,"lowTime":1783999778},"181":{"high":847,"highTime":1783995442,"low":731,"lowTime":1784000204},"183":{"high":582,"highTime":1783998736,"low":540,"lowTime":1783999630},"185":{"high":305,"highTime":1783999660,"low":233,"lowTime":1784000003},"187":{"high":256,"highTime":1783999376,"low":214,"lowTime":1783999881},"189":{"high":399,"highTime":1783972083,"low":398,"lowTime":1783997971},"191":{"high":326,"highTime":1783976029,"low":225,"lowTime":1783992792},"193":{"high":337,"highTime":1783893847,"low":100,"lowTime":1783979239},"197":{"high":1407,"highTime":1783997335,"low":1200,"lowTime":1783979084},"199":{"high":199,"highTime":1784000504,"low":199,"lowTime":1784000523},"201":{"high":175,"highTime":1784000307,"low":175,"lowTime":1784000565},"203":{"high":146,"highTime":1784000517,"low":142,"lowTime":1784000480},"205":{"high":330,"highTime":1784000164,"low":320,"lowTime":1784000538},"207":{"high":5209,"highTime":1784000560,"low":5170,"lowTime":1784000547},"209":{"high":1294,"highTime":1784000496,"low":1294,"lowTime":1784000556},"211":{"high":1177,"highTime":1784000420,"low":1152,"lowTime":1784000552},"213":{"high":2150,"highTime":1784000334,"low":2120,"lowTime":1784000549},"215":{"high":2481,"highTime":1784000220,"low":2481,"lowTime":1784000565},"217":{"high":1333,"highTime":1784000242,"low":1333,"lowTime":1784000557},"219":{"high":3054,"highTime":1784000529,"low":3054,"lowTime":1784000546},"221":{"high":5,"highTime":1784000569,"low":5,"lowTime":1784000429},"223":{"high":195,"highTime":1784000567,"low":194,"lowTime":1784000550},"225":{"high":285,"highTime":1784000367,"low":284,"lowTime":1784000513},"227":{"high":8,"highTime":1784000485,"low":8,"lowTime":1784000455},"229":{"high":2,"highTime":1784000566,"low":2,"lowTime":1784000487},"231":{"high":985,"highTime":1784000550,"low":980,"lowTime":1784000465},"233":{"high":200,"highTime":1784000249,"low":127,"lowTime":1783997580},"235":{"high":589,"highTime":1784000266,"low":567,"lowTime":1783998382},"237":{"high":464,"highTime":1784000281,"low":458,"lowTime":1784000458},"239":{"high":586,"highTime":1784000400,"low":590,"lowTime":1784000451},"241":{"high":73,"highTime":1783999964,"low":44,"lowTime":1783999751},"243":{"high":17,"highTime":1784000154,"low":17,"lowTime":1784000239},"245":{"high":933,"highTime":1784000530,"low":921,"lowTime":1784000567},"247":{"high":406,"highTime":1784000521,"low":370,"lowTime":1784000246},"249":{"high":241,"highTime":1784000283,"low":241,"lowTime":1784000553},"251":{"high":221,"highTime":1784000240,"low":216,"lowTime":1784000494},"253":{"high":176,"highTime":1784000508,"low":176,"lowTime":1783999535},"255":{"high":360,"highTime":1784000359,"low":354,"lowTime":1784000412},"257":{"high":5288,"highTime":1784000443,"low":5272,"lowTime":1784000523},"259":{"high":1368,"highTime":1784000128,"low":1367,"lowTime":1784000374},"261":{"high":1216,"highTime":1784000037,"low":1210,"lowTime":1784000530},"263":{"high":2295,"highTime":1784000481,"low":2201,"lowTime":1784000550},"265":{"high":2555,"highTime":1784000225,"low":2552,"lowTime":1784000506},"267":{"high":1359,"highTime":1784000551,"low":1352,"lowTime":1784000435},"269":{"high":3309,"highTime":1783999660,"low":3261,"lowTime":1784000511},"272":{"high":798,"highTime":1784000205,"low":677,"lowTime":1784000498},"273":{"high":402,"highTime":1784000216,"low":250,"lowTime":1783997233},"288":{"high":237,"highTime":1784000565,"low":230,"lowTime":1784000260},"299":{"high":921,"highTime":1784000247,"low":912,"lowTime":1784000239},"301":{"high":149,"highTime":1784000559,"low":140,"lowTime":1783996441},"303":{"high":219,"highTime":1784000519,"low":141,"lowTime":1784000561},"305":{"high":499,"highTime":1784000499,"low":254,"lowTime":1783991997},"307":{"high":17,"highTime":1784000240,"low":10,"lowTime":1783990478},"309":{"high":99,"highTime":1784000430,"low":98,"lowTime":1783998203},"311":{"high":95,"highTime":1784000522,"low":60,"lowTime":1783999779},"313":{"high":5,"highTime":1784000137,"low":4,"lowTime":1784000155},"314":{"high":2,"highTime":1784000534,"low":2,"lowTime":1784000212},"315":{"high":26,"highTime":1784000238,"low":25,"lowTime":1784000008},"317":{"high":26,"highTime":1783999333,"low":26,"lowTime":1783999492},"319":{"high":48,"highTime":1783996310,"low":46,"lowTime":1784000075},"321":{"high":19,"highTime":1783999977,"low":19,"lowTime":1783998913},"325":{"high":19,"highTime":1784000248,"low":19,"lowTime":1784000249},"327":{"high":27,"highTime":1784000451,"low":25,"lowTime":1783998425},"329":{"high":45,"highTime":1784000540,"low":40,"lowTime":1784000290},"331":{"high":41,"highTime":1784000463,"low":39,"lowTime":1784000128},"333":{"high":31,"highTime":1784000228,"low":30,"lowTime":1784000451},"335":{"high":54,"highTime":1784000505,"low":49,"lowTime":1784000446},"339":{"high":1,"highTime":1783998907,"low":1,"lowTime":1783997716},"341":{"high":59,"highTime":1784000423,"low":58,"lowTime":1783998012},"345":{"high":58,"highTime":1784000254,"low":55,"lowTime":1783998831},"347":{"high":21,"highTime":1784000319,"low":21,"lowTime":1784000241},"349":{"high":94,"highTime":1783997277,"low":86,"lowTime":1784000071},"351":{"high":47,"highTime":1784000103,"low":47,"lowTime":1783999283},"353":{"high":25,"highTime":1784000462,"low":20,"lowTime":1783999654},"355":{"high":6,"highTime":1783996790,"low":6,"lowTime":1784000356},"359":{"high":55,"highTime":1784000437,"low":54,"lowTime":1784000436},"361":{"high":68,"highTime":1784000522,"low":63,"lowTime":1784000419},"363":{"high":10,"highTime":1784000072,"low":9,"lowTime":1784000169},"365":{"high":63,"highTime":1784000225,"low":60,"lowTime":1784000530},"371":{"high":195,"highTime":1784000485,"low":191,"lowTime":1784000451},"373":{"high":200,"highTime":1784000567,"low":190,"lowTime":1784000422},"377":{"high":122,"highTime":1783999851,"low":122,"lowTime":1784000457},"379":{"high":114,"highTime":1784000311,"low":111,"lowTime":1784000523},"383":{"high":707,"highTime":1784000551,"low":707,"lowTime":1784000556},"385":{"high":957,"highTime":1784000565,"low":957,"lowTime":1784000405},"389":{"high":1035,"highTime":1783999846,"low":1022,"lowTime":1784000375},"391":{"high":1421,"highTime":1784000486,"low":1394,"lowTime":1784000508},"395":{"high":535,"highTime":1784000560,"low":535,"lowTime":1784000561},"397":{"high":950,"highTime":1784000528,"low":920,"lowTime":1784000396},"401":{"high":4,"highTime":1784000130,"low":8,"lowTime":1784000416},"403":{"high":7,"highTime":1784000351,"low":3,"lowTime":1783995319},"405":{"high":730,"highTime":1783991618,"low":708,"lowTime":1783998932},"407":{"high":50,"highTime":1784000362,"low":51,"lowTime":1783998678},"411":{"high":30,"highTime":1784000238,"low":30,"lowTime":1783999488},"413":{"high":619,"highTime":1784000296,"low":580,"lowTime":1784000293},"426":{"high":10,"highTime":1783998492,"low":10,"lowTime":1783993806},"428":{"high":31,"highTime":1783998497,"low":31,"lowTime":1783998512},"434":{"high":76,"highTime":1784000318,"low":73,"lowTime":1784000446},"436":{"high":14,"highTime":1784000313,"low":14,"lowTime":1784000569},"438":{"high":14,"highTime":1784000337,"low":14,"lowTime":1784000563},"440":{"high":78,"highTime":1784000541,"low":75,"lowTime":1784000560},"442":{"high":70,"highTime":1784000322,"low":68,"lowTime":1784000550},"444":{"high":154,"highTime":1784000506,"low":154,"lowTime":1784000550},"447":{"high":152,"highTime":1784000531,"low":150,"lowTime":1784000559},"449":{"high":560,"highTime":1784000439,"low":580,"lowTime":1784000556},"451":{"high":10202,"highTime":1784000543,"low":10202,"lowTime":1784000565},"453":{"high":143,"highTime":1784000561,"low":143,"lowTime":1784000563},"464":{"high":509,"highTime":1783995468,"low":421,"lowTime":1784000239},"526":{"high":30,"highTime":1784000545,"low":30,"lowTime":1784000544},"528":{"high":247,"highTime":1783992492,"low":200,"lowTime":1783983817},"530":{"high":348,"highTime":1784000516,"low":366,"lowTime":1783994459},"532":{"high":240,"highTime":1784000569,"low":245,"lowTime":1784000506},"534":{"high":1120,"highTime":1784000420,"low":1000,"lowTime":1784000386},"536":{"high":3096,"highTime":1784000537,"low":3095,"lowTime":1784000569},"538":{"high":7777,"highTime":1783997181,"low":7776,"lowTime":1784000335},"540":{"high":12000,"highTime":1783997158,"low":9999,"lowTime":1784000319},"542":{"high":164,"highTime":1784000339,"low":124,"lowTime":1784000553},"544":{"high":401,"highTime":1784000347,"low":301,"lowTime":1784000447},"546":{"high":389,"highTime":1784000307,"low":220,"lowTime":1783996566},"548":{"high":409,"highTime":1784000323,"low":100,"lowTime":1783988231},"554":{"high":6,"highTime":1784000531,"low":5,"lowTime":1784000531},"555":{"high":6,"highTime":1784000565,"low":5,"lowTime":1784000479},"556":{"high":6,"highTime":1784000564,"low":5,"lowTime":1783999972},"557":{"high":6,"highTime":1784000416,"low":6,"lowTime":1784000564},"558":{"high":3,"highTime":1784000569,"low":2,"lowTime":1784000150},"559":{"high":5,"highTime":1784000330,"low":4,"lowTime":1784000319},"560":{"high":181,"highTime":1784000566,"low":178,"lowTime":1784000560},"561":{"high":140,"highTime":1784000558,"low":138,"lowTime":1784000491},"562":{"high":106,"highTime":1784000555,"low":105,"lowTime":1784000559},"563":{"high":122,"highTime":1784000539,"low":119,"lowTime":1784000568},"564":{"high":117,"highTime":1784000465,"low":114,"lowTime":1784000518},"565":{"high":336,"highTime":1784000569,"low":335,"lowTime":1784000541},"566":{"high":400,"highTime":1784000542,"low":393,"lowTime":1784000520},"567":{"high":57,"highTime":1784000533,"low":52,"lowTime":1784000483},"569":{"high":1976,"highTime":1784000494,"low":2032,"lowTime":1784000538},"571":{"high":1538,"highTime":1784000549,"low":1512,"lowTime":1784000568},"573":{"high":2340,"highTime":1784000468,"low":2328,"lowTime":1784000562},"575":{"high":1607,"highTime":1784000434,"low":1563,"lowTime":1784000561},"577":{"high":950,"highTime":1784000557,"low":901,"lowTime":1784000394},"579":{"high":266,"highTime":1784000544,"low":250,"lowTime":1783999892},"581":{"high":1200,"highTime":1784000349,"low":523,"lowTime":1784000305},"590":{"high":97,"highTime":1783999643,"low":90,"lowTime":1784000561},"592":{"high":43,"highTime":1784000406,"low":41,"lowTime":1784000553},"596":{"high":12,"highTime":1784000468,"low":10,"lowTime":1783995005},"621":{"high":1,"highTime":1783982045,"low":50,"lowTime":1783043847},"626":{"high":842,"highTime":1783998926,"low":842,"lowTime":1783996025},"628":{"high":709,"highTime":1784000219,"low":9,"lowTime":1783998137},"630":{"high":1372,"highTime":1784000163,"low":300,"lowTime":1783999253},"632":{"high":390,"highTime":1783991583,"low":420,"lowTime":1783979210},"634":{"high":400,"highTime":1783985727,"low":25,"lowTime":1783942353},"636":{"high":200,"highTime":1783999980,"low":4,"lowTime":1783949264},"638":{"high":1999,"highTime":1783999775,"low":103,"lowTime":1783997289},"640":{"high":1000,"highTime":1783999526,"low":2296,"lowTime":1783908380},"642":{"high":2200,"highTime":1783998030,"low":6,"lowTime":1783981309},"644":{"high":3000,"highTime":1783999735,"low":1487,"lowTime":1783987559},"646":{"high":129,"highTime":1783996274,"low":101,"lowTime":1783991794},"648":{"high":1446,"highTime":1784000223,"low":600,"lowTime":1783986582},"650":{"high":425,"highTime":1784000418,"low":862,"lowTime":1783976844},"652":{"high":350,"highTime":1783961609,"low":350,"lowTime":1783941320},"654":{"high":1349,"highTime":1783998371,"low":1,"lowTime":1783979366},"656":{"high":1000,"highTime":1783996066,"low":973,"lowTime":1783995007},"658":{"high":840,"highTime":1783999407,"low":702,"lowTime":1783997844},"660":{"high":200,"highTime":1784000422,"low":165,"lowTime":1783996592},"662":{"high":964,"highTime":1783998123,"low":622,"lowTime":1783999562},"664":{"high":319,"highTime":1783996888,"low":150,"lowTime":1783998994},"751":{"high":28222,"highTime":1783990789,"low":28222,"lowTime":1783999604},"753":{"high":65,"highTime":1784000567,"low":93,"lowTime":1783991957},"800":{"high":9,"highTime":1783998884,"low":16,"lowTime":1784000294},"801":{"high":23,"highTime":1783982274,"low":30,"lowTime":1783823676},"802":{"high":47,"highTime":1783844227,"low":5,"lowTime":1783905918},"803":{"high":99,"highTime":1783899378,"low":142,"lowTime":1783324596},"804":{"high":265,"highTime":1783749176,"low":278,"lowTime":1783749108},"805":{"high":165,"highTime":1784000053,"low":160,"lowTime":1784000497},"806":{"high":17,"highTime":1784000453,"low":16,"lowTime":1783999856},"807":{"high":4,"highTime":1783999177,"low":4,"lowTime":1783999843},"808":{"high":6,"highTime":1784000260,"low":5,"lowTime":1784000513},"809":{"high":6,"highTime":1784000543,"low":5,"lowTime":1784000089},"810":{"high":24,"highTime":1784000515,"low":22,"lowTime":1784000370},"811":{"high":183,"highTime":1784000104,"low":179,"lowTime":1784000481},"812":{"high":1,"highTime":1783761889,"low":89,"lowTime":1780161567},"813":{"high":1,"highTime":1783316063,"low":55,"lowTime":1782734098},"814":{"high":1,"highTime":1783307039,"low":10,"lowTime":1783409744},"815":{"high":162,"highTime":1783914399,"low":60,"lowTime":1783926330},"816":{"high":30,"highTime":1783994085,"low":35,"lowTime":1783999004},"817":{"high":171,"highTime":1784000056,"low":171,"lowTime":1784000484},"819":{"high":32,"highTime":1783999699,"low":26,"lowTime":1783992719},"820":{"high":44,"highTime":1783998667,"low":37,"lowTime":1783997431},"821":{"high":83,"highTime":1783999851,"low":83,"lowTime":1784000092},"822":{"high":110,"highTime":1784000450,"low":110,"lowTime":1784000213},"823":{"high":184,"highTime":1784000289,"low":176,"lowTime":1783999576},"824":{"high":1120,"highTime":1784000468,"low":1074,"lowTime":1784000492},"825":{"high":5,"highTime":1783891905,"low":7,"lowTime":1783999797},"826":{"high":4,"highTime":1783998358,"low":4,"lowTime":1783992654},"827":{"high":45,"highTime":1783992315,"low":4,"lowTime":1783999483},"828":{"high":7,"highTime":1783999595,"low":7,"lowTime":1783999806},"829":{"high":33,"highTime":1784000319,"low":32,"lowTime":1784000476},"830":{"high":135,"highTime":1784000501,"low":135,"lowTime":1784000562},"831":{"high":50000,"highTime":1783818638,"low":5,"lowTime":1768451411},"832":{"high":11,"highTime":1783479251,"low":10,"lowTime":1777915084},"833":{"high":19997,"highTime":1773371083,"low":96,"lowTime":1752881061},"834":{"high":50,"highTime":1773370725,"low":52,"lowTime":1782243059},"835":{"high":75000,"highTime":1783801047,"low":219,"lowTime":1783579767},"836":{"high":194,"highTime":1783818497,"low":5,"lowTime":1783532113},"837":{"high":600,"highTime":1783998459,"low":273,"lowTime":1783999050},"839":{"high":23,"highTime":1784000555,"low":23,"lowTime":1784000556},"841":{"high":50,"highTime":1784000532,"low":50,"lowTime":1784000550},"843":{"high":36,"highTime":1783999965,"low":17,"lowTime":1783999765},"845":{"high":35,"highTime":1784000020,"low":35,"lowTime":1784000304},"847":{"high":112,"highTime":1783999935,"low":112,"lowTime":1783999497},"849":{"high":105,"highTime":1784000307,"low":105,"lowTime":1784000414},"851":{"high":264,"highTime":1784000008,"low":262,"lowTime":1783999665},"853":{"high":190,"highTime":1784000259,"low":190,"lowTime":1784000451},"855":{"high":514,"highTime":1784000557,"low":502,"lowTime":1784000434},"857":{"high":321,"highTime":1784000566,"low":292,"lowTime":1784000484},"859":{"high":1130,"highTime":1784000374,"low":1109,"lowTime":1784000385},"861":{"high":739,"highTime":1784000443,"low":713,"lowTime":1784000553},"863":{"high":33,"highTime":1784000449,"low":32,"lowTime":1783999788},"864":{"high":18,"highTime":1784000391,"low":16,"lowTime":1783996687},"865":{"high":62,"highTime":1783999623,"low":60,"lowTime":1783999813},"866":{"high":170,"highTime":1783999949,"low":154,"lowTime":1783999860},"867":{"high":351,"highTime":1783999415,"low":304,"lowTime":1784000477},"868":{"high":187,"highTime":1784000558,"low":177,"lowTime":1784000549},"869":{"high":32,"highTime":1784000569,"low":32,"lowTime":1783999660},"870":{"high":50,"highTime":1783871389,"low":40,"lowTime":1774955647},"871":{"high":400,"highTime":1783886443,"low":317,"lowTime":1782630760},"872":{"high":179,"highTime":1782398581,"low":179,"lowTime":1782336037},"873":{"high":268,"highTime":1783992473,"low":10,"lowTime":1783574832},"874":{"high":152,"highTime":1783877206,"low":30,"lowTime":1783733164},"875":{"high":768,"highTime":1783895756,"low":11,"lowTime":1782628147},"876":{"high":141,"highTime":1783976189,"low":123,"lowTime":1783913981},"877":{"high":2,"highTime":1783999779,"low":2,"lowTime":1784000174},"878":{"high":5,"highTime":1783991802,"low":113,"lowTime":1783707730},"879":{"high":23,"highTime":1783999600,"low":17,"lowTime":1783998586},"880":{"high":135,"highTime":1783998765,"low":44,"lowTime":1783998857},"881":{"high":52,"highTime":1783994352,"low":60,"lowTime":1783949083},"882":{"high":4,"highTime":1784000448,"low":5,"lowTime":1784000199},"883":{"high":70,"highTime":1783949122,"low":138,"lowTime":1783025373},"884":{"high":5,"highTime":1784000456,"low":5,"lowTime":1784000554},"885":{"high":53,"highTime":1783965234,"low":75,"lowTime":1783373453},"886":{"high":8,"highTime":1784000407,"low":10,"lowTime":1784000554},"887":{"high":93,"highTime":1783873271,"low":97,"lowTime":1783972226},"888":{"high":6,"highTime":1784000546,"low":6,"lowTime":1784000552},"889":{"high":131,"highTime":1783878052,"low":114,"lowTime":1783878275},"890":{"high":33,"highTime":1784000529,"low":34,"lowTime":1784000526},"891":{"high":146,"highTime":1783995401,"low":177,"lowTime":1783963281},"892":{"high":47,"highTime":1784000534,"low":46,"lowTime":1784000568},"893":{"high":250,"highTime":1784000534,"low":150,"lowTime":1783945749},"946":{"high":97,"highTime":1784000542,"low":75,"lowTime":1784000465},"948":{"high":73,"highTime":1784000339,"low":64,"lowTime":1783999940},"950":{"high":19,"highTime":1784000569,"low":19,"lowTime":1784000553},"952":{"high":129,"highTime":1784000481,"low":127,"lowTime":1784000385},"954":{"high":60,"highTime":1784000551,"low":54,"lowTime":1784000153},"958":{"high":13,"highTime":1783997823,"low":13,"lowTime":1783999702},"960":{"high":140,"highTime":1784000427,"low":136,"lowTime":1784000550},"962":{"high":89876,"highTime":1783998852,"low":85811,"lowTime":1784000524},"970":{"high":81,"highTime":1784000489,"low":80,"lowTime":1783997627},"973":{"high":168,"highTime":1784000518,"low":168,"lowTime":1783999906},"975":{"high":470,"highTime":1784000559,"low":200,"lowTime":1783998107},"981":{"high":12680,"highTime":1783977910,"low":12051,"lowTime":1783998584},"983":{"high":426,"highTime":1784000523,"low":368,"lowTime":1784000273},"985":{"high":10088,"highTime":1784000562,"low":10010,"lowTime":1784000521},"987":{"high":10750,"highTime":1784000549,"low":10700,"lowTime":1784000520},"989":{"high":21580,"highTime":1784000471,"low":21205,"lowTime":1784000476},"991":{"high":7850,"highTime":1784000401,"low":7348,"lowTime":1783999770},"993":{"high":21835,"highTime":1783985597,"low":20005,"lowTime":1784000381},"1005":{"high":57,"highTime":1784000013,"low":37,"lowTime":1783997564},"1007":{"high":58,"highTime":1783999929,"low":41,"lowTime":1783999078},"1009":{"high":220,"highTime":1783997846,"low":262,"lowTime":1783998546},"1011":{"high":65,"highTime":1784000240,"low":64,"lowTime":1783999150},"1013":{"high":119,"highTime":1784000492,"low":117,"lowTime":1783998802},"1015":{"high":15,"highTime":1784000386,"low":32,"lowTime":1783981884},"1017":{"high":198,"highTime":1783999782,"low":191,"lowTime":1784000524},"1019":{"high":377,"highTime":1783999525,"low":331,"lowTime":1783999431},"1021":{"high":160,"highTime":1783999401,"low":150,"lowTime":1783999816},"1023":{"high":194,"highTime":1783997070,"low":135,"lowTime":1783999025},"1025":{"high":201,"highTime":1784000044,"low":170,"lowTime":1783995788},"1027":{"high":20000,"highTime":1783998732,"low":468,"lowTime":1783999326},"1029":{"high":645,"highTime":1783997190,"low":375,"lowTime":1783997252},"1031":{"high":961,"highTime":1783998117,"low":505,"lowTime":1783999040},"1033":{"high":2968,"highTime":1784000381,"low":2852,"lowTime":1784000458},"1035":{"high":1798,"highTime":1783999897,"low":1418,"lowTime":1784000462},"1038":{"high":10127,"highTime":1784000546,"low":11006,"lowTime":1783999944},"1040":{"high":12100,"highTime":1783999608,"low":9139,"lowTime":1784000371},"1042":{"high":25000,"highTime":1783999914,"low":24000,"lowTime":1784000434},"1044":{"high":7000,"highTime":1784000423,"low":6905,"lowTime":1784000444},"1046":{"high":21993,"highTime":1783999580,"low":21171,"lowTime":1784000529},"1048":{"high":30349,"highTime":1783999622,"low":28600,"lowTime":1784000527},"1050":{"high":24114,"highTime":1784000033,"low":24000,"lowTime":1784000186},"1053":{"high":7250,"highTime":1783998671,"low":5000,"lowTime":1783998763},"1055":{"high":6250,"highTime":1783998681,"low":4500,"lowTime":1783998742},"1057":{"high":9278,"highTime":1784000449,"low":9300,"lowTime":1784000340},"1059":{"high":5,"highTime":1784000457,"low":5,"lowTime":1784000564},"1061":{"high":40,"highTime":1784000490,"low":35,"lowTime":1784000533},"1063":{"high":10,"highTime":1784000264,"low":10,"lowTime":1784000279},"1065":{"high":1326,"highTime":1784000549,"low":1310,"lowTime":1784000436},"1067":{"high":220,"highTime":1783999924,"low":53,"lowTime":1784000369},"1069":{"high":339,"highTime":1784000567,"low":300,"lowTime":1784000133},"1071":{"high":1300,"highTime":1784000495,"low":1100,"lowTime":1784000551},"1073":{"high":3600,"highTime":1784000347,"low":3400,"lowTime":1784000523},"1075":{"high":160,"highTime":1784000233,"low":154,"lowTime":1783997489},"1077":{"high":1047,"highTime":1784000523,"low":1000,"lowTime":1784000389},"1079":{"high":37705,"highTime":1784000551,"low":37705,"lowTime":1784000565},"1081":{"high":31,"highTime":1783999768,"low":15,"lowTime":1783999111},"1083":{"high":148,"highTime":1784000418,"low":100,"lowTime":1784000526},"1085":{"high":1123,"highTime":1784000192,"low":1123,"lowTime":1784000480},"1087":{"high":70,"highTime":1783997592,"low":70,"lowTime":1783996964},"1089":{"high":1258,"highTime":1783998859,"low":888,"lowTime":1784000355},"1091":{"high":3516,"highTime":1783998742,"low":3400,"lowTime":1783999618},"1093":{"high":38000,"highTime":1784000371,"low":37861,"lowTime":1784000565},"1095":{"high":21,"highTime":1784000314,"low":6,"lowTime":1784000381},"1097":{"high":224,"highTime":1784000490,"low":468,"lowTime":1784000150},"1099":{"high":2179,"highTime":1784000524,"low":2100,"lowTime":1784000536},"1101":{"high":70,"highTime":1784000474,"low":25,"lowTime":1784000252},"1103":{"high":27,"highTime":1783998278,"low":26,"lowTime":1784000261},"1105":{"high":157,"highTime":1784000557,"low":107,"lowTime":1783999632},"1107":{"high":2071,"highTime":1783999712,"low":2000,"lowTime":1783999038},"1109":{"high":941,"highTime":1783999269,"low":871,"lowTime":1784000553},"1111":{"high":2327,"highTime":1784000548,"low":2327,"lowTime":1784000311},"1113":{"high":29338,"highTime":1784000569,"low":29338,"lowTime":1784000569},"1115":{"high":93,"highTime":1784000078,"low":86,"lowTime":1784000375},"1117":{"high":105,"highTime":1783994076,"low":51,"lowTime":1783999086},"1119":{"high":930,"highTime":1784000414,"low":915,"lowTime":1784000468},"1121":{"high":2737,"highTime":1784000431,"low":2713,"lowTime":1784000554},"1123":{"high":9435,"highTime":1784000261,"low":9472,"lowTime":1784000491},"1125":{"high":2501,"highTime":1784000512,"low":2376,"lowTime":1784000278},"1127":{"high":38317,"highTime":1784000526,"low":38334,"lowTime":1784000562},"1129":{"high":13,"highTime":1784000455,"low":19,"lowTime":1784000346},"1131":{"high":22,"highTime":1784000180,"low":20,"lowTime":1784000387},"1133":{"high":350,"highTime":1784000496,"low":292,"lowTime":1784000538},"1135":{"high":4250,"highTime":1784000568,"low":4248,"lowTime":1784000565},"1137":{"high":38,"highTime":1784000541,"low":36,"lowTime":1783997486},"1139":{"high":100,"highTime":1784000300,"low":69,"lowTime":1784000523},"1141":{"high":89,"highTime":1784000546,"low":72,"lowTime":1783999569},"1143":{"high":210,"highTime":1784000154,"low":209,"lowTime":1784000140},"1145":{"high":871,"highTime":1783999470,"low":871,"lowTime":1783997823},"1147":{"high":10721,"highTime":1784000556,"low":10385,"lowTime":1784000562},"1149":{"high":58323,"highTime":1784000125,"low":58530,"lowTime":1784000558},"1151":{"high":171,"highTime":1784000047,"low":91,"lowTime":1784000517},"1153":{"high":45,"highTime":1783999502,"low":21,"lowTime":1784000364},"1155":{"high":75,"highTime":1784000468,"low":70,"lowTime":1784000339},"1157":{"high":250,"highTime":1784000448,"low":164,"lowTime":1784000548},"1159":{"high":610,"highTime":1784000443,"low":600,"lowTime":1784000544},"1161":{"high":1652,"highTime":1784000310,"low":1650,"lowTime":1784000487},"1163":{"high":20468,"highTime":1784000460,"low":20468,"lowTime":1784000569},"1165":{"high":600,"highTime":1784000366,"low":349,"lowTime":1784000391},"1167":{"high":5,"highTime":1784000361,"low":10,"lowTime":1784000384},"1169":{"high":56,"highTime":1784000523,"low":50,"lowTime":1784000286},"1171":{"high":798,"highTime":1783998504,"low":278,"lowTime":1784000030},"1173":{"high":27,"highTime":1783999270,"low":21,"lowTime":1783999574},"1175":{"high":10,"highTime":1783997598,"low":13,"lowTime":1783999469},"1177":{"high":114,"highTime":1784000295,"low":80,"lowTime":1783996617},"1179":{"high":387,"highTime":1783995408,"low":400,"lowTime":1784000464},"1181":{"high":629,"highTime":1784000252,"low":629,"lowTime":1783999540},"1183":{"high":2258,"highTime":1784000232,"low":1953,"lowTime":1784000509},"1185":{"high":22402,"highTime":1783999111,"low":22414,"lowTime":1784000567},"1187":{"high":308999,"highTime":1784000290,"low":299000,"lowTime":1784000391},"1189":{"high":132,"highTime":1783999124,"low":130,"lowTime":1783998645},"1191":{"high":55,"highTime":1784000524,"low":49,"lowTime":1784000348},"1193":{"high":450,"highTime":1784000027,"low":285,"lowTime":1784000408},"1195":{"high":867,"highTime":1783999843,"low":867,"lowTime":1784000410},"1197":{"high":950,"highTime":1784000294,"low":950,"lowTime":1784000448},"1199":{"high":3099,"highTime":1784000320,"low":2834,"lowTime":1784000359},"1201":{"high":31925,"highTime":1784000563,"low":31920,"lowTime":1784000559},"1203":{"high":17,"highTime":1784000366,"low":15,"lowTime":1784000067},"1205":{"high":96,"highTime":1784000335,"low":81,"lowTime":1784000081},"1207":{"high":122,"highTime":1784000378,"low":121,"lowTime":1783999795},"1209":{"high":123,"highTime":1783997236,"low":120,"lowTime":1783999868},"1211":{"high":270,"highTime":1783999893,"low":215,"lowTime":1784000540},"1213":{"high":4339,"highTime":1784000149,"low":4340,"lowTime":1784000516},"1215":{"high":17499,"highTime":1784000503,"low":17200,"lowTime":1784000547},"1217":{"high":211,"highTime":1784000562,"low":211,"lowTime":1783999802},"1219":{"high":76,"highTime":1783772310,"low":1,"lowTime":1783291060},"1221":{"high":256,"highTime":1783989822,"low":268,"lowTime":1773791439},"1223":{"high":311,"highTime":1783883998,"low":344,"lowTime":1783219897},"1225":{"high":7,"highTime":1783872277,"low":55,"lowTime":1783662053},"1227":{"high":324,"highTime":1783394225,"low":393,"lowTime":1783992104},"1229":{"high":5882,"highTime":1783889262,"low":3900,"lowTime":1783868667},"1231":{"high":18000,"highTime":1783996193,"low":17001,"lowTime":1784000260},"1233":{"high":87,"highTime":1783582788,"low":175,"lowTime":1783994950},"1237":{"high":293,"highTime":1784000497,"low":250,"lowTime":1784000231},"1239":{"high":1499,"highTime":1784000563,"low":620,"lowTime":1784000146},"1241":{"high":512,"highTime":1784000521,"low":510,"lowTime":1783995827},"1243":{"high":212,"highTime":1783997429,"low":220,"lowTime":1784000489},"1245":{"high":920,"highTime":1783999493,"low":698,"lowTime":1784000024},"1247":{"high":12239,"highTime":1784000024,"low":11551,"lowTime":1784000514},"1249":{"high":41000,"highTime":1784000518,"low":39979,"lowTime":1784000556},"1251":{"high":1,"highTime":1783846322,"low":1291,"lowTime":1778117802},"1253":{"high":155,"highTime":1783986695,"low":399,"lowTime":1783458366},"1255":{"high":18,"highTime":1783974507,"low":1,"lowTime":1783925862},"1257":{"high":227,"highTime":1783709471,"low":1,"lowTime":1783832062},"1259":{"high":675,"highTime":1783988268,"low":774,"lowTime":1783999873},"1261":{"high":17927,"highTime":1783620640,"low":13000,"lowTime":1783280052},"1263":{"high":41593,"highTime":1783812808,"low":37504,"lowTime":1783752661},"1265":{"high":88,"highTime":1784000270,"low":67,"lowTime":1784000391},"1267":{"high":80,"highTime":1783999740,"low":50,"lowTime":1784000272},"1269":{"high":232,"highTime":1784000247,"low":200,"lowTime":1783999805},"1271":{"high":1910,"highTime":1784000286,"low":1503,"lowTime":1783999703},"1273":{"high":420,"highTime":1784000463,"low":301,"lowTime":1784000425},"1275":{"high":18419,"highTime":1784000547,"low":18400,"lowTime":1784000565},"1277":{"high":70,"highTime":1783997069,"low":63,"lowTime":1784000483},"1279":{"high":40,"highTime":1784000305,"low":31,"lowTime":1784000211},"1281":{"high":53,"highTime":1784000187,"low":53,"lowTime":1784000340},"1283":{"high":519,"highTime":1783996110,"low":429,"lowTime":1783999016},"1285":{"high":252,"highTime":1783999894,"low":250,"lowTime":1783999739},"1287":{"high":900,"highTime":1783998723,"low":900,"lowTime":1784000507},"1289":{"high":11845,"highTime":1784000368,"low":11880,"lowTime":1784000405},"1291":{"high":105,"highTime":1783993215,"low":61,"lowTime":1783999585},"1293":{"high":52,"highTime":1783992620,"low":27,"lowTime":1783999807},"1295":{"high":2,"highTime":1784000546,"low":110,"lowTime":1783995106},"1297":{"high":297,"highTime":1784000536,"low":297,"lowTime":1783999968},"1299":{"high":295,"highTime":1783999490,"low":295,"lowTime":1783999574},"1301":{"high":1555,"highTime":1784000492,"low":1555,"lowTime":1784000522},"1303":{"high":18524,"highTime":1784000505,"low":18524,"lowTime":1784000551},"1305":{"high":59119,"highTime":1784000563,"low":59200,"lowTime":1784000514},"1307":{"high":301,"highTime":1784000284,"low":250,"lowTime":1783997451},"1309":{"high":31,"highTime":1783999807,"low":17,"lowTime":1783996710},"1311":{"high":325,"highTime":1783995633,"low":362,"lowTime":1784000478},"1313":{"high":705,"highTime":1783999952,"low":570,"lowTime":1784000424},"1315":{"high":1143,"highTime":1784000237,"low":1100,"lowTime":1784000151},"1317":{"high":3600,"highTime":1784000176,"low":3400,"lowTime":1784000489},"1319":{"high":37880,"highTime":1784000548,"low":37880,"lowTime":1784000536},"1321":{"high":49,"highTime":1784000567,"low":40,"lowTime":1783998998},"1323":{"high":23,"highTime":1784000396,"low":25,"lowTime":1784000315},"1325":{"high":69,"highTime":1784000476,"low":66,"lowTime":1784000047},"1327":{"high":1497,"highTime":1783998491,"low":1293,"lowTime":1783999007},"1329":{"high":430,"highTime":1784000413,"low":410,"lowTime":1784000105},"1331":{"high":1524,"highTime":1784000560,"low":1400,"lowTime":1784000504},"1333":{"high":14770,"highTime":1784000477,"low":14783,"lowTime":1784000537},"1335":{"high":20,"highTime":1783998366,"low":6,"lowTime":1783998611},"1337":{"high":65,"highTime":1783995438,"low":51,"lowTime":1783998628},"1339":{"high":128,"highTime":1784000303,"low":140,"lowTime":1783999816},"1341":{"high":1000,"highTime":1783994977,"low":325,"lowTime":1783999648},"1343":{"high":1008,"highTime":1783997915,"low":933,"lowTime":1783999818},"1345":{"high":2378,"highTime":1783999948,"low":2201,"lowTime":1783999259},"1347":{"high":24022,"highTime":1784000498,"low":24024,"lowTime":1784000547},"1349":{"high":97,"highTime":1784000493,"low":95,"lowTime":1783999534},"1351":{"high":90,"highTime":1784000526,"low":83,"lowTime":1784000066},"1353":{"high":290,"highTime":1784000544,"low":204,"lowTime":1784000545},"1355":{"high":161,"highTime":1784000416,"low":103,"lowTime":1784000407},"1357":{"high":500,"highTime":1784000419,"low":436,"lowTime":1784000537},"1359":{"high":7109,"highTime":1784000542,"low":7108,"lowTime":1784000547},"1361":{"high":707,"highTime":1784000384,"low":750,"lowTime":1784000467},"1363":{"high":17,"highTime":1784000216,"low":24,"lowTime":1783998801},"1365":{"high":40,"highTime":1784000286,"low":27,"lowTime":1784000096},"1367":{"high":468,"highTime":1783995857,"low":420,"lowTime":1784000314},"1369":{"high":1044,"highTime":1784000568,"low":1000,"lowTime":1783998962},"1371":{"high":2291,"highTime":1784000528,"low":2291,"lowTime":1784000515},"1373":{"high":24277,"highTime":1784000282,"low":24400,"lowTime":1784000543},"1375":{"high":67,"highTime":1783921888,"low":115,"lowTime":1783998810},"1377":{"high":119442,"highTime":1784000168,"low":118850,"lowTime":1784000526},"1379":{"high":51,"highTime":1783997666,"low":67,"lowTime":1784000146},"1381":{"high":1694,"highTime":1784000432,"low":1630,"lowTime":1784000520},"1383":{"high":1649,"highTime":1784000080,"low":1592,"lowTime":1784000315},"1385":{"high":650,"highTime":1784000532,"low":650,"lowTime":1784000320},"1387":{"high":913,"highTime":1784000509,"low":901,"lowTime":1784000512},"1389":{"high":324,"highTime":1783997086,"low":350,"lowTime":1784000465},"1391":{"high":7456,"highTime":1784000427,"low":7400,"lowTime":1784000568},"1393":{"high":8671,"highTime":1784000559,"low":8662,"lowTime":1784000502},"1395":{"high":8750,"highTime":1784000213,"low":8713,"lowTime":1784000557},"1397":{"high":8825,"highTime":1784000546,"low":8800,"lowTime":1784000520},"1399":{"high":8661,"highTime":1784000344,"low":8661,"lowTime":1784000423},"1401":{"high":25490,"highTime":1783999844,"low":25000,"lowTime":1784000508},"1403":{"high":25493,"highTime":1784000526,"low":24871,"lowTime":1784000463},"1405":{"high":26143,"highTime":1784000304,"low":24900,"lowTime":1784000515},"1407":{"high":24992,"highTime":1784000165,"low":24800,"lowTime":1784000556},"1420":{"high":510,"highTime":1783994695,"low":20,"lowTime":1784000169},"1422":{"high":100,"highTime":1783933884,"low":40,"lowTime":1783998875},"1424":{"high":9,"highTime":1784000442,"low":5,"lowTime":1783999203},"1426":{"high":100,"highTime":1783986308,"low":100,"lowTime":1783997899},"1428":{"high":54,"highTime":1783999326,"low":113,"lowTime":1783999741},"1430":{"high":544,"highTime":1783997119,"low":431,"lowTime":1784000327},"1432":{"high":8042,"highTime":1784000536,"low":7900,"lowTime":1784000512},"1434":{"high":29154,"highTime":1784000256,"low":29154,"lowTime":1784000518},"1436":{"high":10,"highTime":1784000341,"low":10,"lowTime":1783997576},"1438":{"high":222,"highTime":1783999522,"low":221,"lowTime":1784000560},"1440":{"high":546,"highTime":1784000045,"low":532,"lowTime":1784000516},"1442":{"high":4645,"highTime":1784000462,"low":4645,"lowTime":1784000452},"1444":{"high":391,"highTime":1783999606,"low":390,"lowTime":1784000508},"1446":{"high":1520,"highTime":1783999491,"low":1505,"lowTime":1784000556},"1448":{"high":1184,"highTime":1784000493,"low":1162,"lowTime":1784000496},"1450":{"high":92993,"highTime":1783995105,"low":81136,"lowTime":1783976431},"1452":{"high":168,"highTime":1783999875,"low":151,"lowTime":1784000443},"1454":{"high":330,"highTime":1783999575,"low":198,"lowTime":1784000487},"1456":{"high":2400,"highTime":1784000369,"low":1709,"lowTime":1784000493},"1462":{"high":300,"highTime":1784000528,"low":177,"lowTime":1784000470},"1464":{"high":15,"highTime":1783915954,"low":16,"lowTime":1783998038},"1470":{"high":1265,"highTime":1784000521,"low":1122,"lowTime":1784000270},"1472":{"high":1498,"highTime":1784000469,"low":1225,"lowTime":1784000330},"1474":{"high":1180,"highTime":1784000406,"low":1131,"lowTime":1784000268},"1476":{"high":1798,"highTime":1784000496,"low":1558,"lowTime":1784000276},"1478":{"high":2682,"highTime":1783998759,"low":2708,"lowTime":1784000135},"1511":{"high":24,"highTime":1784000501,"low":24,"lowTime":1784000240},"1513":{"high":801,"highTime":1784000552,"low":801,"lowTime":1784000541},"1515":{"high":114,"highTime":1784000505,"low":110,"lowTime":1784000548},"1517":{"high":13,"highTime":1784000512,"low":13,"lowTime":1784000495},"1519":{"high":24,"highTime":1784000536,"low":22,"lowTime":1784000469},"1521":{"high":34,"highTime":1784000482,"low":34,"lowTime":1784000447},"1523":{"high":174,"highTime":1784000288,"low":150,"lowTime":1783999323},"1539":{"high":26,"highTime":1784000527,"low":26,"lowTime":1784000527},"1540":{"high":125,"highTime":1784000559,"low":111,"lowTime":1784000328},"1550":{"high":27,"highTime":1784000364,"low":23,"lowTime":1783997759},"1552":{"high":697,"highTime":1784000490,"low":697,"lowTime":1784000100},"1573":{"high":116,"highTime":1783996158,"low":114,"lowTime":1783999586},"1592":{"high":146,"highTime":1783999895,"low":130,"lowTime":1783999228},"1595":{"high":500,"highTime":1784000195,"low":204,"lowTime":1783997259},"1597":{"high":209,"highTime":1783999906,"low":209,"lowTime":1783998681},"1599":{"high":10,"highTime":1783993972,"low":26,"lowTime":1783865485},"1601":{"high":1628,"highTime":1784000538,"low":1610,"lowTime":1784000463},"1603":{"high":816,"highTime":1784000564,"low":816,"lowTime":1784000555},"1605":{"high":392,"highTime":1784000541,"low":390,"lowTime":1784000557},"1607":{"high":221,"highTime":1784000509,"low":220,"lowTime":1784000565},"1609":{"high":138,"highTime":1784000305,"low":131,"lowTime":1784000270},"1611":{"high":291,"highTime":1784000179,"low":289,"lowTime":1784000267},"1613":{"high":2350,"highTime":1784000497,"low":2200,"lowTime":1784000356},"1615":{"high":10915,"highTime":1784000382,"low":10910,"lowTime":1784000564},"1617":{"high":2533,"highTime":1784000569,"low":2533,"lowTime":1784000562},"1619":{"high":1164,"highTime":1784000565,"low":1164,"lowTime":1784000558},"1621":{"high":498,"highTime":1784000495,"low":483,"lowTime":1784000565},"1623":{"high":236,"highTime":1784000415,"low":240,"lowTime":1784000552},"1625":{"high":66,"highTime":1783999747,"low":64,"lowTime":1784000452},"1627":{"high":100,"highTime":1784000545,"low":96,"lowTime":1784000457},"1629":{"high":1774,"highTime":1783999109,"low":1825,"lowTime":1784000568},"1631":{"high":15984,"highTime":1784000569,"low":15984,"lowTime":1784000567},"1635":{"high":139,"highTime":1783999742,"low":138,"lowTime":1784000552},"1637":{"high":404,"highTime":1784000451,"low":406,"lowTime":1784000546},"1639":{"high":575,"highTime":1784000550,"low":573,"lowTime":1784000508},"1641":{"high":968,"highTime":1784000484,"low":968,"lowTime":1784000441},"1643":{"high":1807,"highTime":1783999422,"low":1783,"lowTime":1784000444},"1645":{"high":10499,"highTime":1783998986,"low":10052,"lowTime":1784000238},"1654":{"high":150,"highTime":1784000410,"low":147,"lowTime":1784000432},"1656":{"high":406,"highTime":1784000392,"low":402,"lowTime":1784000283},"1658":{"high":604,"highTime":1784000541,"low":586,"lowTime":1784000568},"1660":{"high":1054,"highTime":1784000567,"low":1025,"lowTime":1784000553},"1662":{"high":1875,"highTime":1783998813,"low":1871,"lowTime":1784000289},"1664":{"high":11079,"highTime":1784000341,"low":10900,"lowTime":1784000565},"1673":{"high":137,"highTime":1783995465,"low":137,"lowTime":1784000569},"1675":{"high":368,"highTime":1783999948,"low":335,"lowTime":1784000165},"1677":{"high":609,"highTime":1783997485,"low":579,"lowTime":1783998265},"1679":{"high":981,"highTime":1783997714,"low":951,"lowTime":1784000490},"1681":{"high":1820,"highTime":1783999157,"low":1815,"lowTime":1784000525},"1683":{"high":10594,"highTime":1784000544,"low":10100,"lowTime":1783999666},"1692":{"high":97,"highTime":1783994449,"low":90,"lowTime":1784000469},"1694":{"high":430,"highTime":1783999734,"low":427,"lowTime":1784000461},"1696":{"high":739,"highTime":1783999948,"low":696,"lowTime":1783999666},"1698":{"high":1142,"highTime":1784000138,"low":1142,"lowTime":1784000458},"1700":{"high":2000,"highTime":1783997883,"low":2000,"lowTime":1784000376},"1702":{"high":11682,"highTime":1783999973,"low":11400,"lowTime":1784000133},"1704":{"high":11391,"highTime":1784000531,"low":11211,"lowTime":1784000489},"1712":{"high":11530,"highTime":1784000504,"low":11069,"lowTime":1784000219},"1714":{"high":75,"highTime":1783995812,"low":55,"lowTime":1783970449},"1716":{"high":41,"highTime":1783995732,"low":41,"lowTime":1783983167},"1718":{"high":409,"highTime":1784000458,"low":150,"lowTime":1784000310},"1720":{"high":91,"highTime":1783438057,"low":3,"lowTime":1782155522},"1722":{"high":137,"highTime":1783980337,"low":166,"lowTime":1783266483},"1724":{"high":1000,"highTime":1783998596,"low":666,"lowTime":1784000192},"1725":{"high":1368,"highTime":1784000425,"low":1350,"lowTime":1784000101},"1727":{"high":510,"highTime":1784000480,"low":508,"lowTime":1784000358},"1729":{"high":742,"highTime":1783997835,"low":700,"lowTime":1784000563},"1731":{"high":2116,"highTime":1784000548,"low":2068,"lowTime":1784000427},"1733":{"high":45,"highTime":1784000498,"low":40,"lowTime":1784000541},"1734":{"high":7,"highTime":1784000504,"low":6,"lowTime":1784000525},"1735":{"high":81,"highTime":1784000547,"low":81,"lowTime":1784000045},"1737":{"high":20,"highTime":1784000044,"low":20,"lowTime":1784000223},"1739":{"high":140,"highTime":1784000489,"low":140,"lowTime":1784000489},"1741":{"high":198,"highTime":1784000515,"low":189,"lowTime":1784000564},"1743":{"high":167,"highTime":1784000099,"low":183,"lowTime":1784000435},"1745":{"high":1861,"highTime":1784000388,"low":1861,"lowTime":1784000388},"1747":{"high":3675,"highTime":1784000407,"low":3675,"lowTime":1784000556},"1749":{"high":2400,"highTime":1784000541,"low":2400,"lowTime":1784000561},"1751":{"high":1807,"highTime":1784000360,"low":1786,"lowTime":1784000565},"1753":{"high":1582,"highTime":1784000565,"low":1555,"lowTime":1784000558},"1755":{"high":121,"highTime":1784000351,"low":120,"lowTime":1784000390},"1757":{"high":99,"highTime":1784000280,"low":80,"lowTime":1783999901},"1759":{"high":43,"highTime":1784000525,"low":41,"lowTime":1784000396},"1761":{"high":127,"highTime":1784000498,"low":122,"lowTime":1784000467},"1763":{"high":302,"highTime":1784000167,"low":300,"lowTime":1783999397},"1765":{"high":183,"highTime":1784000560,"low":473,"lowTime":1783999401},"1767":{"high":350,"highTime":1784000520,"low":333,"lowTime":1784000445},"1769":{"high":521,"highTime":1784000529,"low":521,"lowTime":1783999599},"1771":{"high":319,"highTime":1784000540,"low":305,"lowTime":1783991879},"1773":{"high":275,"highTime":1784000541,"low":252,"lowTime":1783996944},"1775":{"high":102,"highTime":1784000563,"low":97,"lowTime":1784000466},"1777":{"high":174,"highTime":1784000444,"low":169,"lowTime":1784000426},"1779":{"high":2,"highTime":1783999968,"low":2,"lowTime":1784000498},"1781":{"high":49,"highTime":1783991614,"low":36,"lowTime":1783998320},"1783":{"high":7,"highTime":1784000563,"low":7,"lowTime":1784000458},"1785":{"high":55,"highTime":1784000540,"low":55,"lowTime":1783996774},"1787":{"high":100,"highTime":1783992880,"low":18,"lowTime":1783737334},"1789":{"high":20,"highTime":1783950064,"low":11,"lowTime":1783782964},"1791":{"high":149,"highTime":1784000528,"low":149,"lowTime":1784000345},"1793":{"high":110,"highTime":1783998262,"low":102,"lowTime":1783999101},"1794":{"high":165,"highTime":1784000489,"low":50,"lowTime":1783997749},"1823":{"high":125,"highTime":1784000510,"low":120,"lowTime":1784000335},"1831":{"high":135,"highTime":1784000391,"low":53,"lowTime":1783999635},"1833":{"high":345,"highTime":1784000332,"low":345,"lowTime":1783991402},"1835":{"high":305,"highTime":1784000550,"low":15,"lowTime":1783996703},"1837":{"high":112,"highTime":1784000011,"low":154,"lowTime":1783998515},"1854":{"high":16,"highTime":1783999999,"low":11,"lowTime":1783998789},"1859":{"high":798,"highTime":1783999466,"low":22,"lowTime":1783897228},"1861":{"high":865,"highTime":1783851479,"low":1055,"lowTime":1781974403},"1865":{"high":2192,"highTime":1783448075,"low":235,"lowTime":1783881890},"1869":{"high":599,"highTime":1783984840,"low":71,"lowTime":1783329772},"1871":{"high":500,"highTime":1783884936,"low":142,"lowTime":1783364073},"1873":{"high":12756,"highTime":1783089187,"low":105,"lowTime":1783594952},"1875":{"high":1,"highTime":1783978212,"low":17,"lowTime":1781714636},"1877":{"high":15001,"highTime":1783089212,"low":5007,"lowTime":1782661519},"1879":{"high":60000,"highTime":1783807930,"low":60000,"lowTime":1783807930},"1881":{"high":217,"highTime":1783448048,"low":100000,"lowTime":1781577941},"1885":{"high":640,"highTime":1783980275,"low":740,"lowTime":1783999878},"1887":{"high":71,"highTime":1784000213,"low":70,"lowTime":1783999000},"1891":{"high":425,"highTime":1784000556,"low":400,"lowTime":1783999453},"1897":{"high":150,"highTime":1784000484,"low":149,"lowTime":1784000518},"1905":{"high":122,"highTime":1784000522,"low":119,"lowTime":1784000467},"1907":{"high":122,"highTime":1784000538,"low":116,"lowTime":1784000552},"1909":{"high":499,"highTime":1784000071,"low":136,"lowTime":1783996176},"1911":{"high":677,"highTime":1783963327,"low":50,"lowTime":1783999712},"1913":{"high":113,"highTime":1784000282,"low":100,"lowTime":1783999949},"1915":{"high":368,"highTime":1783947234,"low":175,"lowTime":1783960680},"1917":{"high":85,"highTime":1784000509,"low":80,"lowTime":1784000438},"1919":{"high":22,"highTime":1784000377,"low":23,"lowTime":1784000027},"1921":{"high":35,"highTime":1784000528,"low":35,"lowTime":1783998784},"1923":{"high":11,"highTime":1784000190,"low":10,"lowTime":1784000545},"1925":{"high":10,"highTime":1784000534,"low":9,"lowTime":1784000445},"1927":{"high":30,"highTime":1784000560,"low":29,"lowTime":1784000395},"1929":{"high":25,"highTime":1784000510,"low":25,"lowTime":1784000064},"1931":{"high":11,"highTime":1784000426,"low":10,"lowTime":1784000094},"1933":{"high":54,"highTime":1784000492,"low":53,"lowTime":1783997767},"1935":{"high":2,"highTime":1784000568,"low":2,"lowTime":1784000532},"1937":{"high":14,"highTime":1784000486,"low":14,"lowTime":1783999225},"1939":{"high":4,"highTime":1784000567,"low":3,"lowTime":1784000415},"1941":{"high":24,"highTime":1784000445,"low":22,"lowTime":1784000351},"1942":{"high":30,"highTime":1784000422,"low":28,"lowTime":1783997373},"1944":{"high":34,"highTime":1784000505,"low":31,"lowTime":1784000330},"1947":{"high":6,"highTime":1783999755,"low":5,"lowTime":1783999672},"1949":{"high":142,"highTime":1784000017,"low":102,"lowTime":1784000400},"1951":{"high":52,"highTime":1784000390,"low":52,"lowTime":1783999772},"1953":{"high":160,"highTime":1783999011,"low":158,"lowTime":1783997848},"1955":{"high":23,"highTime":1784000481,"low":21,"lowTime":1783999898},"1957":{"high":23,"highTime":1784000548,"low":23,"lowTime":1784000507},"1959":{"high":9178,"highTime":1783996921,"low":8026,"lowTime":1783999225},"1961":{"high":6154,"highTime":1783980676,"low":6820,"lowTime":1784000087},"1963":{"high":42,"highTime":1784000528,"low":40,"lowTime":1784000287},"1965":{"high":22,"highTime":1784000485,"low":21,"lowTime":1784000502},"1969":{"high":423,"highTime":1783998603,"low":421,"lowTime":1784000337},"1971":{"high":66,"highTime":1784000150,"low":66,"lowTime":1784000347},"1973":{"high":35,"highTime":1784000098,"low":34,"lowTime":1783999664},"1975":{"high":59,"highTime":1784000539,"low":59,"lowTime":1784000383},"1978":{"high":94,"highTime":1784000270,"low":81,"lowTime":1783999640},"1980":{"high":7,"highTime":1783999662,"low":6,"lowTime":1784000459},"1982":{"high":20,"highTime":1784000529,"low":20,"lowTime":1783999052},"1985":{"high":54,"highTime":1784000490,"low":53,"lowTime":1784000246},"1987":{"high":66,"highTime":1784000531,"low":66,"lowTime":1784000561},"1989":{"high":12905,"highTime":1783989886,"low":12505,"lowTime":1783999171},"1993":{"high":4,"highTime":1784000311,"low":3,"lowTime":1784000458},"2003":{"high":114,"highTime":1784000544,"low":96,"lowTime":1784000367},"2007":{"high":31,"highTime":1784000509,"low":31,"lowTime":1784000510},"2011":{"high":401,"highTime":1783998496,"low":353,"lowTime":1784000527},"2015":{"high":172,"highTime":1784000281,"low":172,"lowTime":1783997990},"2017":{"high":101,"highTime":1783959865,"low":75,"lowTime":1783997058},"2019":{"high":500,"highTime":1783998081,"low":250,"lowTime":1783998077},"2021":{"high":400,"highTime":1783998116,"low":50,"lowTime":1783993406},"2023":{"high":9998,"highTime":1783900930,"low":158,"lowTime":1783983016},"2025":{"high":52,"highTime":1783993097,"low":50,"lowTime":1783992885},"2026":{"high":240,"highTime":1783998195,"low":239,"lowTime":1783999619},"2028":{"high":676,"highTime":1784000564,"low":676,"lowTime":1783996276},"2030":{"high":110,"highTime":1783901696,"low":110,"lowTime":1783981383},"2032":{"high":16,"highTime":1783829576,"low":32,"lowTime":1783921922},"2034":{"high":1,"highTime":1783844843,"low":133,"lowTime":1783712099},"2036":{"high":27,"highTime":1783260693,"low":19,"lowTime":1783649170},"2038":{"high":2000,"highTime":1783909962,"low":116,"lowTime":1782580762},"2040":{"high":1,"highTime":1783798807,"low":2,"lowTime":1782443887},"2048":{"high":9499,"highTime":1783998114,"low":7010,"lowTime":1783979534},"2054":{"high":11299,"highTime":1783998186,"low":3698,"lowTime":1783994066},"2064":{"high":6999,"highTime":1783999615,"low":2756,"lowTime":1783972674},"2074":{"high":6110,"highTime":1783969953,"low":3969,"lowTime":1783980802},"2080":{"high":4230,"highTime":1783998239,"low":1423,"lowTime":1783981337},"2084":{"high":2600,"highTime":1784000125,"low":2964,"lowTime":1783962997},"2092":{"high":4390,"highTime":1783995566,"low":1341,"lowTime":1783987958},"2102":{"high":65,"highTime":1784000394,"low":61,"lowTime":1783998805},"2104":{"high":795,"highTime":1783998235,"low":191,"lowTime":1783918295},"2106":{"high":240,"highTime":1783996858,"low":220,"lowTime":1783976959},"2108":{"high":113,"highTime":1784000150,"low":113,"lowTime":1784000150},"2110":{"high":500,"highTime":1783998304,"low":100,"lowTime":1783851459},"2112":{"high":368,"highTime":1783998178,"low":338,"lowTime":1783956117},"2114":{"high":228,"highTime":1784000482,"low":207,"lowTime":1783999362},"2116":{"high":56,"highTime":1784000274,"low":25,"lowTime":1783909512},"2118":{"high":169,"highTime":1783999979,"low":158,"lowTime":1783997401},"2120":{"high":274,"highTime":1783998645,"low":201,"lowTime":1783998734},"2122":{"high":500,"highTime":1783985610,"low":250,"lowTime":1783968835},"2124":{"high":123,"highTime":1783998165,"low":228,"lowTime":1783988180},"2126":{"high":85,"highTime":1784000534,"low":50,"lowTime":1783999065},"2128":{"high":344,"highTime":1783999019,"low":141,"lowTime":1783997971},"2130":{"high":24,"highTime":1784000460,"low":24,"lowTime":1783998374},"2132":{"high":40,"highTime":1784000420,"low":42,"lowTime":1784000527},"2134":{"high":37,"highTime":1784000128,"low":37,"lowTime":1784000326},"2136":{"high":301,"highTime":1784000160,"low":238,"lowTime":1783999632},"2138":{"high":32,"highTime":1784000421,"low":31,"lowTime":1783999846},"2140":{"high":65,"highTime":1783999319,"low":65,"lowTime":1783998196},"2142":{"high":64,"highTime":1784000446,"low":64,"lowTime":1784000418},"2150":{"high":105,"highTime":1783996854,"low":105,"lowTime":1783994411},"2152":{"high":343,"highTime":1783999842,"low":300,"lowTime":1784000119},"2162":{"high":849,"highTime":1783999982,"low":486,"lowTime":1784000096},"2164":{"high":20000,"highTime":1783988660,"low":350,"lowTime":1783992950},"2165":{"high":156,"highTime":1783988761,"low":155,"lowTime":1783992931},"2166":{"high":1285,"highTime":1783998678,"low":22,"lowTime":1783992927},"2167":{"high":110,"highTime":1783997465,"low":110,"lowTime":1783998611},"2169":{"high":60,"highTime":1783998986,"low":40,"lowTime":1783998842},"2171":{"high":6,"highTime":1783999921,"low":6,"lowTime":1783999778},"2185":{"high":384,"highTime":1783969556,"low":371,"lowTime":1783988355},"2187":{"high":989,"highTime":1783999887,"low":959,"lowTime":1783986206},"2191":{"high":8000,"highTime":1783969506,"low":6776,"lowTime":1783978222},"2195":{"high":8000,"highTime":1783969532,"low":1207,"lowTime":1783972741},"2205":{"high":6490,"highTime":1783995909,"low":5872,"lowTime":1783972688},"2209":{"high":1700,"highTime":1783986776,"low":357,"lowTime":1783982475},"2213":{"high":5500,"highTime":1783969455,"low":1262,"lowTime":1783972682},"2217":{"high":5000,"highTime":1784000374,"low":5000,"lowTime":1783994769},"2219":{"high":44,"highTime":1779452400,"low":76,"lowTime":1782647434},"2221":{"high":38,"highTime":1783056358,"low":45,"lowTime":1782088010},"2223":{"high":8000,"highTime":1779970763,"low":66,"lowTime":1782647584},"2225":{"high":43,"highTime":1779232440,"low":70,"lowTime":1782647549},"2227":{"high":41,"highTime":1782992302,"low":97,"lowTime":1780816576},"2229":{"high":217,"highTime":1782248173,"low":141,"lowTime":1783979173},"2231":{"high":10000,"highTime":1780240675,"low":126,"lowTime":1783997576},"2233":{"high":46,"highTime":1783457100,"low":101,"lowTime":1782089746},"2235":{"high":46,"highTime":1782952468,"low":600,"lowTime":1783633235},"2237":{"high":47,"highTime":1782647456,"low":752,"lowTime":1781413233},"2239":{"high":7000,"highTime":1783658688,"low":55,"lowTime":1779504511},"2241":{"high":1,"highTime":1783531067,"low":2984,"lowTime":1780588207},"2243":{"high":940,"highTime":1783997662,"low":931,"lowTime":1783975012},"2253":{"high":6000,"highTime":1783992724,"low":3766,"lowTime":1783988191},"2255":{"high":1512,"highTime":1783998306,"low":1455,"lowTime":1783997934},"2259":{"high":1825,"highTime":1783997878,"low":300,"lowTime":1783972725},"2277":{"high":9031,"highTime":1783977322,"low":4182,"lowTime":1783974097},"2281":{"high":1000,"highTime":1783969603,"low":1,"lowTime":1783736110},"2283":{"high":96,"highTime":1784000188,"low":88,"lowTime":1784000468},"2289":{"high":393,"highTime":1784000001,"low":387,"lowTime":1783999349},"2293":{"high":216,"highTime":1784000197,"low":216,"lowTime":1783995855},"2297":{"high":581,"highTime":1783999258,"low":564,"lowTime":1784000267},"2301":{"high":715,"highTime":1783999440,"low":672,"lowTime":1784000458},"2307":{"high":150,"highTime":1783999747,"low":150,"lowTime":1783997839},"2309":{"high":72,"highTime":1784000560,"low":72,"lowTime":1784000099},"2313":{"high":15,"highTime":1784000428,"low":14,"lowTime":1784000558},"2315":{"high":305,"highTime":1783999221,"low":286,"lowTime":1783998923},"2317":{"high":346,"highTime":1784000032,"low":319,"lowTime":1783989295},"2319":{"high":620,"highTime":1783984574,"low":505,"lowTime":1783990312},"2321":{"high":344,"highTime":1783992911,"low":301,"lowTime":1783989382},"2323":{"high":184,"highTime":1783998785,"low":85,"lowTime":1783999988},"2325":{"high":199,"highTime":1784000568,"low":188,"lowTime":1783995411},"2327":{"high":40,"highTime":1783997152,"low":45,"lowTime":1784000507},"2337":{"high":2356,"highTime":1783993395,"low":2222,"lowTime":1783990527},"2341":{"high":6326,"highTime":1784000198,"low":6300,"lowTime":1784000222},"2343":{"high":2184,"highTime":1784000210,"low":2000,"lowTime":1783974595},"2347":{"high":102,"highTime":1784000499,"low":101,"lowTime":1784000409},"2349":{"high":58,"highTime":1784000456,"low":58,"lowTime":1784000437},"2351":{"high":145,"highTime":1784000413,"low":137,"lowTime":1784000372},"2353":{"high":575,"highTime":1784000564,"low":575,"lowTime":1784000556},"2355":{"high":102,"highTime":1784000486,"low":99,"lowTime":1784000431},"2357":{"high":84,"highTime":1784000549,"low":84,"lowTime":1784000461},"2359":{"high":958,"highTime":1784000550,"low":950,"lowTime":1784000552},"2361":{"high":1860,"highTime":1784000556,"low":1852,"lowTime":1784000569},"2363":{"high":12267,"highTime":1784000512,"low":12255,"lowTime":1784000559},"2366":{"high":67998,"highTime":1784000456,"low":64990,"lowTime":1784000239},"2368":{"high":790000,"highTime":1784000462,"low":790000,"lowTime":1783997919},"2370":{"high":3,"highTime":1783999292,"low":271,"lowTime":1783970060},"2428":{"high":10,"highTime":1783999719,"low":8,"lowTime":1784000418},"2430":{"high":79,"highTime":1784000298,"low":79,"lowTime":1784000263},"2432":{"high":470,"highTime":1784000520,"low":290,"lowTime":1783997584},"2434":{"high":8882,"highTime":1784000568,"low":8790,"lowTime":1784000244},"2436":{"high":2199,"highTime":1784000550,"low":2148,"lowTime":1784000568},"2438":{"high":49,"highTime":1784000320,"low":15,"lowTime":1783990928},"2440":{"high":3360,"highTime":1784000569,"low":3339,"lowTime":1784000496},"2442":{"high":3936,"highTime":1784000523,"low":3932,"lowTime":1784000467},"2444":{"high":2093,"highTime":1784000560,"low":1978,"lowTime":1784000507},"2446":{"high":288,"highTime":1784000531,"low":288,"lowTime":1784000557},"2448":{"high":1287,"highTime":1784000483,"low":1158,"lowTime":1784000568},"2450":{"high":668,"highTime":1783997510,"low":650,"lowTime":1783998886},"2452":{"high":822,"highTime":1784000329,"low":687,"lowTime":1783999298},"2454":{"high":537,"highTime":1783991217,"low":534,"lowTime":1783999733},"2456":{"high":496,"highTime":1783997634,"low":385,"lowTime":1784000119},"2458":{"high":224,"highTime":1783995601,"low":184,"lowTime":1784000125},"2460":{"high":307,"highTime":1783998249,"low":300,"lowTime":1783999896},"2462":{"high":52,"highTime":1783999792,"low":50,"lowTime":1784000265},"2464":{"high":1,"highTime":1784000272,"low":20,"lowTime":1783878642},"2466":{"high":277,"highTime":1783988766,"low":192,"lowTime":1784000156},"2468":{"high":4984,"highTime":1783650346,"low":1000,"lowTime":1783999887},"2470":{"high":75,"highTime":1783998291,"low":72,"lowTime":1783999871},"2472":{"high":27,"highTime":1783996166,"low":27,"lowTime":1784000478},"2474":{"high":110000,"highTime":1783997960,"low":103310,"lowTime":1783994526},"2476":{"high":16607,"highTime":1783986940,"low":16570,"lowTime":1784000400},"2481":{"high":1198,"highTime":1783999652,"low":1161,"lowTime":1784000502},"2483":{"high":1443,"highTime":1783999769,"low":1379,"lowTime":1784000501},"2485":{"high":1083,"highTime":1784000233,"low":1083,"lowTime":1784000549},"2487":{"high":1549,"highTime":1784000295,"low":1422,"lowTime":1783999978},"2489":{"high":1940,"highTime":1784000343,"low":1662,"lowTime":1784000454},"2491":{"high":2662,"highTime":1784000548,"low":2647,"lowTime":1784000431},"2493":{"high":2448,"highTime":1784000422,"low":2410,"lowTime":1784000364},"2495":{"high":2997,"highTime":1784000518,"low":2485,"lowTime":1784000519},"2497":{"high":2994,"highTime":1784000560,"low":2846,"lowTime":1784000539},"2499":{"high":4420,"highTime":1784000513,"low":4122,"lowTime":1784000569},"2501":{"high":5730,"highTime":1784000470,"low":5700,"lowTime":1784000567},"2503":{"high":7259,"highTime":1784000561,"low":7219,"lowTime":1784000543},"2505":{"high":2300,"highTime":1784000188,"low":2200,"lowTime":1784000386},"2507":{"high":2750,"highTime":1784000277,"low":2702,"lowTime":1784000563},"2509":{"high":3954,"highTime":1784000468,"low":3925,"lowTime":1784000447},"2520":{"high":78,"highTime":1783998457,"low":2,"lowTime":1783995298},"2522":{"high":444,"highTime":1783998087,"low":40,"lowTime":1783994348},"2524":{"high":190,"highTime":1783998620,"low":150,"lowTime":1783989474},"2526":{"high":321,"highTime":1783998479,"low":250,"lowTime":1783997470},"2550":{"high":844,"highTime":1784000496,"low":823,"lowTime":1784000538},"2552":{"high":873,"highTime":1784000474,"low":851,"lowTime":1784000384},"2568":{"high":1029,"highTime":1783999739,"low":1000,"lowTime":1784000386},"2570":{"high":1945,"highTime":1784000475,"low":1850,"lowTime":1784000444},"2572":{"high":10985,"highTime":1784000239,"low":10955,"lowTime":1784000557},"2577":{"high":32629378,"highTime":1783999684,"low":32000000,"lowTime":1783999758},"2579":{"high":127331,"highTime":1783999953,"low":115904,"lowTime":1784000169},"2581":{"high":914321,"highTime":1784000153,"low":882517,"lowTime":1784000004},"2583":{"high":11748,"highTime":1783993595,"low":7000,"lowTime":1783998777},"2585":{"high":5903,"highTime":1783997787,"low":5888,"lowTime":1783998734},"2587":{"high":19783,"highTime":1783974071,"low":15000,"lowTime":1783998790},"2589":{"high":6270,"highTime":1783986961,"low":5350,"lowTime":1783998657},"2591":{"high":117559,"highTime":1783994141,"low":107000,"lowTime":1783995792},"2593":{"high":32900,"highTime":1783992591,"low":22500,"lowTime":1783995795},"2595":{"high":72267,"highTime":1783992584,"low":74200,"lowTime":1784000225},"2597":{"high":102143,"highTime":1783978681,"low":105000,"lowTime":1784000255},"2599":{"high":10664,"highTime":1783995181,"low":10664,"lowTime":1783998767},"2601":{"high":3369,"highTime":1783994637,"low":3487,"lowTime":1783998739},"2603":{"high":4999,"highTime":1784000344,"low":4522,"lowTime":1783998764},"2605":{"high":6499,"highTime":1783988307,"low":6466,"lowTime":1783999482},"2607":{"high":29995,"highTime":1783986560,"low":18801,"lowTime":1783997908},"2609":{"high":17005,"highTime":1783993197,"low":12500,"lowTime":1784000112},"2611":{"high":13438,"highTime":1783995895,"low":11503,"lowTime":1783998111},"2613":{"high":27000,"highTime":1783993709,"low":15902,"lowTime":1783999033},"2615":{"high":65349,"highTime":1783999823,"low":65349,"lowTime":1783999575},"2617":{"high":45699,"highTime":1784000313,"low":40101,"lowTime":1783998503},"2619":{"high":92298,"highTime":1783999609,"low":92298,"lowTime":1783998599},"2621":{"high":66986,"highTime":1783999354,"low":57801,"lowTime":1783999894},"2623":{"high":47500,"highTime":1783997147,"low":38486,"lowTime":1783998643},"2625":{"high":39274,"highTime":1783999516,"low":36783,"lowTime":1783998993},"2627":{"high":22395,"highTime":1784000403,"low":18200,"lowTime":1783999905},"2629":{"high":39768,"highTime":1783999055,"low":28165,"lowTime":1783997075},"2631":{"high":99000,"highTime":1783988360,"low":56190,"lowTime":1783985908},"2633":{"high":6397,"highTime":1783942563,"low":3015,"lowTime":1783998527},"2635":{"high":34836,"highTime":1783988484,"low":50000,"lowTime":1783997436},"2637":{"high":45000,"highTime":1783987400,"low":29235,"lowTime":1783998342},"2639":{"high":9893,"highTime":1783981957,"low":5000,"lowTime":1783998501},"2641":{"high":2000,"highTime":1784000199,"low":2000,"lowTime":1784000396},"2643":{"high":35729,"highTime":1783999790,"low":30000,"lowTime":1783998772},"2645":{"high":1221,"highTime":1783999987,"low":1221,"lowTime":1783998924},"2647":{"high":5000,"highTime":1783999049,"low":5000,"lowTime":1784000407},"2649":{"high":1050,"highTime":1783996013,"low":333,"lowTime":1783998612},"2651":{"high":30000,"highTime":1783995113,"low":15000,"lowTime":1784000540},"2653":{"high":47000,"highTime":1783996335,"low":46685,"lowTime":1784000402},"2655":{"high":40829,"highTime":1783996840,"low":40860,"lowTime":1784000265},"2657":{"high":583057,"highTime":1783997629,"low":557070,"lowTime":1784000256},"2659":{"high":50000,"highTime":1783999097,"low":44000,"lowTime":1784000453},"2660":{"high":50000,"highTime":1618883126,"low":null,"lowTime":null},"2661":{"high":51537,"highTime":1783994087,"low":56818,"lowTime":1784000304},"2663":{"high":47999,"highTime":1783998235,"low":44839,"lowTime":1784000218},"2665":{"high":68175,"highTime":1783999602,"low":64603,"lowTime":1783998710},"2667":{"high":46751,"highTime":1783998252,"low":45000,"lowTime":1783998636},"2669":{"high":39013,"highTime":1783997513,"low":38000,"lowTime":1784000369},"2671":{"high":37595,"highTime":1783982225,"low":39696,"lowTime":1783998723},"2673":{"high":27854,"highTime":1783989860,"low":27858,"lowTime":1784000406},"2675":{"high":44998,"highTime":1783993772,"low":39375,"lowTime":1784000347},"2859":{"high":427,"highTime":1784000405,"low":427,"lowTime":1784000341},"2861":{"high":296,"highTime":1783998151,"low":2,"lowTime":1783983140},"2862":{"high":209,"highTime":1783997045,"low":295,"lowTime":1783988889},"2864":{"high":200,"highTime":1783998171,"low":97,"lowTime":1783996676},"2865":{"high":145,"highTime":1783991977,"low":56,"lowTime":1783999732},"2866":{"high":209,"highTime":1784000533,"low":191,"lowTime":1784000467},"2876":{"high":2826,"highTime":1784000214,"low":2000,"lowTime":1784000217},"2878":{"high":600,"highTime":1783985278,"low":501,"lowTime":1784000157},"2890":{"high":1198,"highTime":1784000413,"low":1000,"lowTime":1783999772},"2894":{"high":1919,"highTime":1784000297,"low":1388,"lowTime":1783997352},"2896":{"high":452,"highTime":1783904262,"low":1706,"lowTime":1782346474},"2898":{"high":50000,"highTime":1783832312,"low":2850,"lowTime":1783976774},"2900":{"high":1615,"highTime":1783899533,"low":1613,"lowTime":1783996893},"2902":{"high":1322,"highTime":1783995473,"low":1000,"lowTime":1783996015},"2904":{"high":1730,"highTime":1784000107,"low":1484,"lowTime":1783995705},"2906":{"high":974,"highTime":1783992745,"low":1086,"lowTime":1783897614},"2908":{"high":847,"highTime":1783997727,"low":10000,"lowTime":1783170243},"2910":{"high":2000,"highTime":1783995423,"low":1150,"lowTime":1784000160},"2912":{"high":1465,"highTime":1783999684,"low":1465,"lowTime":1784000506},"2914":{"high":2014,"highTime":1784000471,"low":1495,"lowTime":1784000330},"2916":{"high":951,"highTime":1783986387,"low":392,"lowTime":1783930584},"2918":{"high":620,"highTime":1783986366,"low":565,"lowTime":1783933040},"2920":{"high":1498,"highTime":1783997703,"low":1200,"lowTime":1783998140},"2922":{"high":1450,"highTime":1784000369,"low":1333,"lowTime":1783999880},"2924":{"high":1993,"highTime":1783998385,"low":1538,"lowTime":1783986996},"2926":{"high":6546,"highTime":1783968235,"low":506,"lowTime":1783960698},"2928":{"high":4300,"highTime":1783868449,"low":1152,"lowTime":1783960705},"2930":{"high":441,"highTime":1783991873,"low":300,"lowTime":1783961597},"2932":{"high":781,"highTime":1783998370,"low":682,"lowTime":1783996609},"2934":{"high":1500,"highTime":1784000431,"low":1050,"lowTime":1783973918},"2936":{"high":1,"highTime":1783936114,"low":349,"lowTime":1782932867},"2938":{"high":6,"highTime":1783987138,"low":681,"lowTime":1783349154},"2940":{"high":19970,"highTime":1783936664,"low":5000,"lowTime":1783998123},"2942":{"high":1499,"highTime":1784000000,"low":1001,"lowTime":1784000141},"2955":{"high":750,"highTime":1783911189,"low":96,"lowTime":1783981406},"2961":{"high":268,"highTime":1784000205,"low":240,"lowTime":1784000289},"2970":{"high":278,"highTime":1784000508,"low":275,"lowTime":1784000517},"2972":{"high":8000,"highTime":1783998896,"low":4900,"lowTime":1783997812},"2974":{"high":3270,"highTime":1783998860,"low":3784,"lowTime":1783991136},"2976":{"high":47,"highTime":1783997337,"low":22,"lowTime":1783996008},"2997":{"high":1087000,"highTime":1783996599,"low":1000000,"lowTime":1783995436},"2998":{"high":1854,"highTime":1783999669,"low":1838,"lowTime":1784000554},"3000":{"high":7891,"highTime":1784000519,"low":7891,"lowTime":1784000519},"3002":{"high":2103,"highTime":1784000547,"low":2052,"lowTime":1784000224},"3004":{"high":8348,"highTime":1784000315,"low":8331,"lowTime":1784000499},"3008":{"high":204,"highTime":1784000517,"low":194,"lowTime":1784000314},"3010":{"high":160,"highTime":1783999922,"low":144,"lowTime":1783999898},"3012":{"high":100,"highTime":1783997752,"low":65,"lowTime":1784000513},"3014":{"high":15,"highTime":1783997470,"low":15,"lowTime":1783999940},"3016":{"high":1781,"highTime":1784000403,"low":1742,"lowTime":1784000011},"3018":{"high":1276,"highTime":1783999640,"low":1257,"lowTime":1783999817},"3020":{"high":918,"highTime":1783903793,"low":829,"lowTime":1783998575},"3022":{"high":394,"highTime":1783978698,"low":378,"lowTime":1783990852},"3024":{"high":10795,"highTime":1784000555,"low":10743,"lowTime":1784000549},"3026":{"high":7864,"highTime":1783999484,"low":7861,"lowTime":1784000512},"3028":{"high":5306,"highTime":1783995196,"low":5150,"lowTime":1784000492},"3030":{"high":2593,"highTime":1783999099,"low":2593,"lowTime":1783999999},"3032":{"high":297,"highTime":1784000378,"low":279,"lowTime":1783999642},"3034":{"high":162,"highTime":1783997717,"low":161,"lowTime":1783997671},"3036":{"high":207,"highTime":1783968635,"low":2,"lowTime":1783997998},"3038":{"high":43,"highTime":1783995800,"low":11,"lowTime":1783996843},"3040":{"high":114,"highTime":1784000456,"low":65,"lowTime":1784000126},"3042":{"high":57,"highTime":1783998420,"low":70,"lowTime":1783998106},"3044":{"high":42,"highTime":1783997446,"low":41,"lowTime":1783999472},"3046":{"high":39,"highTime":1783995604,"low":21,"lowTime":1783996681},"3049":{"high":1775,"highTime":1784000420,"low":1727,"lowTime":1784000566},"3051":{"high":7997,"highTime":1784000273,"low":7793,"lowTime":1784000565},"3053":{"high":9231,"highTime":1784000500,"low":9151,"lowTime":1784000423},"3054":{"high":27899,"highTime":1783994330,"low":25784,"lowTime":1784000276},"3093":{"high":3458,"highTime":1783923465,"low":2600,"lowTime":1783978245},"3094":{"high":8998,"highTime":1777856888,"low":50,"lowTime":1783047423},"3095":{"high":478,"highTime":1783897520,"low":305,"lowTime":1783990639},"3096":{"high":152,"highTime":1783976401,"low":150,"lowTime":1783917785},"3097":{"high":311,"highTime":1783986101,"low":200,"lowTime":1783997397},"3098":{"high":8505,"highTime":1783984255,"low":8500,"lowTime":1783999569},"3099":{"high":1002,"highTime":1783994730,"low":1045,"lowTime":1783992842},"3100":{"high":1758,"highTime":1783994722,"low":1732,"lowTime":1783977752},"3101":{"high":6831,"highTime":1783995162,"low":7172,"lowTime":1783999909},"3105":{"high":740,"highTime":1784000530,"low":650,"lowTime":1784000458},"3107":{"high":4140,"highTime":1784000533,"low":4140,"lowTime":1783999730},"3122":{"high":34258,"highTime":1784000418,"low":33846,"lowTime":1784000465},"3123":{"high":7182,"highTime":1783500323,"low":2500,"lowTime":1783970980},"3125":{"high":611,"highTime":1783999970,"low":611,"lowTime":1783999251},"3138":{"high":77,"highTime":1784000192,"low":70,"lowTime":1784000388},"3140":{"high":215981,"highTime":1784000053,"low":215981,"lowTime":1784000052},"3142":{"high":269,"highTime":1784000449,"low":260,"lowTime":1783999671},"3144":{"high":420,"highTime":1784000546,"low":415,"lowTime":1784000402},"3157":{"high":3756,"highTime":1783998743,"low":50,"lowTime":1783988013},"3159":{"high":3616,"highTime":1784000429,"low":2189,"lowTime":1783990567},"3162":{"high":68,"highTime":1783999589,"low":125,"lowTime":1783998945},"3183":{"high":300,"highTime":1784000544,"low":216,"lowTime":1783996295},"3188":{"high":265,"highTime":1783996708,"low":65,"lowTime":1783992834},"3190":{"high":394,"highTime":1783839878,"low":350,"lowTime":1783974254},"3192":{"high":25000,"highTime":1783922102,"low":10,"lowTime":1783869742},"3194":{"high":2552,"highTime":1783986732,"low":6611,"lowTime":1783869657},"3196":{"high":3977,"highTime":1783731635,"low":4203,"lowTime":1783869652},"3198":{"high":6537,"highTime":1783998889,"low":6537,"lowTime":1783897971},"3200":{"high":5490,"highTime":1783999375,"low":3100,"lowTime":1784000229},"3202":{"high":39067,"highTime":1784000093,"low":37444,"lowTime":1784000255},"3204":{"high":149429,"highTime":1783999675,"low":148808,"lowTime":1784000524},"3211":{"high":746,"highTime":1783999282,"low":252,"lowTime":1783999942},"3216":{"high":900,"highTime":1783998884,"low":898,"lowTime":1783998426},"3226":{"high":367,"highTime":1783995162,"low":200,"lowTime":1783998768},"3228":{"high":400,"highTime":1783999493,"low":70,"lowTime":1783991651},"3239":{"high":46,"highTime":1784000233,"low":46,"lowTime":1784000191},"3325":{"high":904,"highTime":1784000093,"low":859,"lowTime":1784000491},"3327":{"high":99000,"highTime":1783910892,"low":96,"lowTime":1783995308},"3329":{"high":2000,"highTime":1783968143,"low":550,"lowTime":1783990375},"3331":{"high":134,"highTime":1783908386,"low":134,"lowTime":1783992374},"3333":{"high":5000,"highTime":1783973000,"low":4000,"lowTime":1783999458},"3335":{"high":498,"highTime":1783785455,"low":75,"lowTime":1783997335},"3337":{"high":2000,"highTime":1783670052,"low":140,"lowTime":1783972141},"3339":{"high":926,"highTime":1783976125,"low":1500,"lowTime":1783656442},"3341":{"high":34,"highTime":1783995950,"low":5,"lowTime":1783882713},"3343":{"high":3946,"highTime":1783999262,"low":3956,"lowTime":1783977364},"3345":{"high":319,"highTime":1783999079,"low":319,"lowTime":1783999662},"3347":{"high":290,"highTime":1783988232,"low":150,"lowTime":1783981674},"3349":{"high":71,"highTime":1783982429,"low":7,"lowTime":1783981700},"3351":{"high":6027,"highTime":1783996770,"low":3000,"lowTime":1783992078},"3353":{"high":680,"highTime":1783998721,"low":700,"lowTime":1783829068},"3355":{"high":199,"highTime":1783938517,"low":230,"lowTime":1783808890},"3357":{"high":764,"highTime":1783987961,"low":764,"lowTime":1783978835},"3359":{"high":190,"highTime":1783976695,"low":269,"lowTime":1781988302},"3361":{"high":1833,"highTime":1783979742,"low":1403,"lowTime":1783981677},"3363":{"high":6000,"highTime":1784000377,"low":1200,"lowTime":1783997212},"3365":{"high":774,"highTime":1783992753,"low":500,"lowTime":1783980478},"3367":{"high":2880,"highTime":1783999516,"low":1100,"lowTime":1783997414},"3369":{"high":773,"highTime":1783998584,"low":350,"lowTime":1783999858},"3371":{"high":3326,"highTime":1783970758,"low":5966,"lowTime":1783938235},"3373":{"high":2129,"highTime":1783997241,"low":2129,"lowTime":1783982456},"3379":{"high":120,"highTime":1784000553,"low":62,"lowTime":1783999843},"3381":{"high":16,"highTime":1783997388,"low":23,"lowTime":1783939246},"3385":{"high":7035,"highTime":1783999696,"low":5900,"lowTime":1783997856},"3387":{"high":25347,"highTime":1784000300,"low":26022,"lowTime":1784000108},"3389":{"high":23506,"highTime":1783999872,"low":22890,"lowTime":1784000042},"3391":{"high":2600,"highTime":1783993280,"low":2406,"lowTime":1784000366},"3393":{"high":7604,"highTime":1783998393,"low":7604,"lowTime":1784000037},"3396":{"high":197,"highTime":1783998572,"low":206,"lowTime":1784000316},"3398":{"high":3237,"highTime":1783998715,"low":2363,"lowTime":1783999890},"3400":{"high":3222,"highTime":1783998562,"low":3083,"lowTime":1783999819},"3402":{"high":4802,"highTime":1783998679,"low":3032,"lowTime":1783999637},"3404":{"high":5800,"highTime":1784000466,"low":5511,"lowTime":1784000374},"3406":{"high":232,"highTime":1784000024,"low":283,"lowTime":1783952890},"3408":{"high":40,"highTime":1783999855,"low":20,"lowTime":1783987964},"3410":{"high":10,"highTime":1783996222,"low":10,"lowTime":1783996449},"3412":{"high":8,"highTime":1783983091,"low":8,"lowTime":1783996436},"3414":{"high":30,"highTime":1783999791,"low":10,"lowTime":1783996430},"3420":{"high":198,"highTime":1784000504,"low":144,"lowTime":1784000126},"3422":{"high":52,"highTime":1783997590,"low":39,"lowTime":1783990567},"3424":{"high":29,"highTime":1783510826,"low":66,"lowTime":1783906717},"3426":{"high":3000,"highTime":1783858734,"low":500,"lowTime":1783976332},"3428":{"high":10,"highTime":1783979586,"low":21,"lowTime":1783490975},"3430":{"high":3193,"highTime":1783999964,"low":3000,"lowTime":1783999692},"3432":{"high":2382,"highTime":1783979492,"low":1800,"lowTime":1783880130},"3434":{"high":1262,"highTime":1783914336,"low":1240,"lowTime":1783998646},"3436":{"high":705,"highTime":1783999721,"low":705,"lowTime":1783998563},"3438":{"high":2584,"highTime":1783998970,"low":1423,"lowTime":1783976915},"3440":{"high":3633,"highTime":1783996946,"low":2075,"lowTime":1783996972},"3442":{"high":3313,"highTime":1783972658,"low":1800,"lowTime":1783968793},"3444":{"high":7000,"highTime":1783992832,"low":6218,"lowTime":1783992905},"3446":{"high":3433,"highTime":1783999495,"low":3200,"lowTime":1783994882},"3448":{"high":4450,"highTime":1784000450,"low":3983,"lowTime":1783998242},"3470":{"high":7159,"highTime":1783993339,"low":6825,"lowTime":1783999886},"3472":{"high":1762,"highTime":1783874127,"low":50000,"lowTime":1783998082},"3473":{"high":7292,"highTime":1783987975,"low":4750,"lowTime":1783998967},"3474":{"high":3437,"highTime":1783992397,"low":3356,"lowTime":1783998060},"3475":{"high":2480,"highTime":1783997912,"low":2008,"lowTime":1783998686},"3476":{"high":42000,"highTime":1783998233,"low":37251,"lowTime":1784000228},"3477":{"high":38243,"highTime":1783993639,"low":37618,"lowTime":1783997437},"3478":{"high":38433,"highTime":1783982373,"low":37640,"lowTime":1784000063},"3479":{"high":40000,"highTime":1783997122,"low":37500,"lowTime":1784000221},"3480":{"high":37348,"highTime":1783999182,"low":37350,"lowTime":1784000333},"3481":{"high":10188500,"highTime":1783998557,"low":10040000,"lowTime":1783998467},"3483":{"high":7223885,"highTime":1783998563,"low":7200000,"lowTime":1783994591},"3485":{"high":1100000,"highTime":1783997143,"low":963493,"lowTime":1783999396},"3486":{"high":8865607,"highTime":1783996987,"low":8866000,"lowTime":1783987182},"3488":{"high":8145666,"highTime":1783990402,"low":7910000,"lowTime":1783987179},"3678":{"high":6199,"highTime":1784000272,"low":5303,"lowTime":1783999819},"3749":{"high":38500,"highTime":1784000413,"low":37555,"lowTime":1784000429},"3751":{"high":40478,"highTime":1784000255,"low":39500,"lowTime":1784000398},"3753":{"high":37335,"highTime":1784000270,"low":35555,"lowTime":1784000455},"3755":{"high":46307,"highTime":1783999539,"low":35800,"lowTime":1784000466},"3759":{"high":1140,"highTime":1783948472,"low":5,"lowTime":1783857585},"3761":{"high":30,"highTime":1783996735,"low":5,"lowTime":1783986151},"3763":{"high":964,"highTime":1783935521,"low":2023,"lowTime":1783738172},"3765":{"high":10000,"highTime":1783981345,"low":1246,"lowTime":1783933848},"3767":{"high":50,"highTime":1783974760,"low":50,"lowTime":1783962578},"3769":{"high":20000,"highTime":1783985739,"low":100000,"lowTime":1783797514},"3771":{"high":467,"highTime":1783648560,"low":14560,"lowTime":1783802867},"3773":{"high":3330,"highTime":1783994957,"low":1468,"lowTime":1783977395},"3775":{"high":20000,"highTime":1783973963,"low":700,"lowTime":1783865144},"3777":{"high":1196,"highTime":1783999569,"low":20,"lowTime":1783942886},"3779":{"high":997,"highTime":1783982752,"low":1276,"lowTime":1783540002},"3781":{"high":1140,"highTime":1783991255,"low":127,"lowTime":1783915592},"3783":{"high":211,"highTime":1783834966,"low":100000,"lowTime":1783121320},"3785":{"high":23,"highTime":1783986429,"low":4,"lowTime":1783991214},"3787":{"high":589,"highTime":1783977217,"low":1000,"lowTime":1783832984},"3789":{"high":440,"highTime":1784000359,"low":11,"lowTime":1783996456},"3791":{"high":103,"highTime":1783990582,"low":10,"lowTime":1783970275},"3793":{"high":761,"highTime":1783957124,"low":2,"lowTime":1783930820},"3795":{"high":380,"highTime":1783783584,"low":597,"lowTime":1783930647},"3797":{"high":2339,"highTime":1783971314,"low":250,"lowTime":1783945888},"3799":{"high":137,"highTime":1784000146,"low":90,"lowTime":1784000116},"3801":{"high":964,"highTime":1784000445,"low":786,"lowTime":1783996949},"3803":{"high":373,"highTime":1783999538,"low":440,"lowTime":1783973921},"3827":{"high":3250,"highTime":1783998130,"low":1550,"lowTime":1784000513},"3828":{"high":1489,"highTime":1783998104,"low":1456,"lowTime":1784000163},"3829":{"high":19997,"highTime":1783998159,"low":2500,"lowTime":1784000565},"3830":{"high":1756,"highTime":1783998121,"low":1606,"lowTime":1783999409},"3831":{"high":4032,"highTime":1784000349,"low":3270,"lowTime":1784000140},"3832":{"high":3721,"highTime":1784000359,"low":3511,"lowTime":1784000378},"3833":{"high":4927,"highTime":1784000371,"low":4927,"lowTime":1783998878},"3834":{"high":4907,"highTime":1784000381,"low":4286,"lowTime":1783999814},"3835":{"high":1446,"highTime":1783999679,"low":1031,"lowTime":1783998229},"3836":{"high":3249,"highTime":1783998494,"low":1571,"lowTime":1784000070},"3837":{"high":1491,"highTime":1783998890,"low":1501,"lowTime":1783999688},"3838":{"high":1238,"highTime":1783998786,"low":1635,"lowTime":1784000001},"3853":{"high":740,"highTime":1784000507,"low":726,"lowTime":1784000514},"4012":{"high":116,"highTime":1784000324,"low":117,"lowTime":1783999037},"4014":{"high":900,"highTime":1784000341,"low":777,"lowTime":1783987265},"4016":{"high":10000,"highTime":1783983861,"low":50,"lowTime":1783905199},"4087":{"high":160555,"highTime":1784000354,"low":160550,"lowTime":1784000569},"4089":{"high":9599,"highTime":1784000516,"low":9014,"lowTime":1784000521},"4091":{"high":71418,"highTime":1784000556,"low":71000,"lowTime":1784000524},"4093":{"high":47120,"highTime":1784000542,"low":47120,"lowTime":1784000542},"4095":{"high":5373,"highTime":1784000305,"low":5155,"lowTime":1784000380},"4097":{"high":5513,"highTime":1784000565,"low":5513,"lowTime":1784000410},"4099":{"high":54000,"highTime":1783996558,"low":49066,"lowTime":1783993552},"4101":{"high":76000,"highTime":1784000367,"low":75604,"lowTime":1784000567},"4103":{"high":50659,"highTime":1784000379,"low":50599,"lowTime":1784000463},"4105":{"high":6000,"highTime":1783999485,"low":5440,"lowTime":1783999099},"4107":{"high":110000,"highTime":1783996899,"low":88888,"lowTime":1783999281},"4109":{"high":8530,"highTime":1783998073,"low":8291,"lowTime":1784000196},"4111":{"high":71547,"highTime":1784000466,"low":71009,"lowTime":1784000198},"4113":{"high":50000,"highTime":1784000472,"low":47500,"lowTime":1784000344},"4115":{"high":10739,"highTime":1783995726,"low":10000,"lowTime":1783996416},"4117":{"high":14772,"highTime":1783999894,"low":13166,"lowTime":1784000292},"4119":{"high":1119,"highTime":1783986973,"low":150,"lowTime":1783998719},"4121":{"high":5486,"highTime":1783999675,"low":5486,"lowTime":1784000259},"4123":{"high":1208,"highTime":1783999557,"low":1203,"lowTime":1784000264},"4125":{"high":260,"highTime":1784000531,"low":262,"lowTime":1784000255},"4127":{"high":1054,"highTime":1783999432,"low":496,"lowTime":1783997823},"4129":{"high":737,"highTime":1783999881,"low":815,"lowTime":1783999508},"4131":{"high":6902,"highTime":1784000387,"low":6600,"lowTime":1784000487},"4151":{"high":1062004,"highTime":1784000549,"low":1021096,"lowTime":1784000522},"4153":{"high":119759,"highTime":1784000569,"low":115117,"lowTime":1784000549},"4156":{"high":7150,"highTime":1783999993,"low":4000,"lowTime":1783999532},"4161":{"high":22,"highTime":1783999758,"low":22,"lowTime":1783995943},"4162":{"high":793,"highTime":1783997592,"low":100,"lowTime":1783994318},"4164":{"high":630,"highTime":1783999914,"low":101,"lowTime":1783992436},"4166":{"high":999,"highTime":1784000249,"low":222,"lowTime":1783998313},"4168":{"high":849,"highTime":1784000271,"low":667,"lowTime":1783999558},"4170":{"high":24250,"highTime":1783999639,"low":23388,"lowTime":1784000174},"4207":{"high":432798,"highTime":1784000320,"low":426519,"lowTime":1784000483},"4298":{"high":1000,"highTime":1784000079,"low":177,"lowTime":1784000148},"4300":{"high":581,"highTime":1784000564,"low":581,"lowTime":1783999534},"4302":{"high":187,"highTime":1784000007,"low":170,"lowTime":1783999764},"4304":{"high":2193,"highTime":1783999990,"low":2429,"lowTime":1783999116},"4306":{"high":3347,"highTime":1784000100,"low":2625,"lowTime":1784000479},"4308":{"high":1381,"highTime":1784000344,"low":1670,"lowTime":1783999099},"4310":{"high":5000,"highTime":1784000292,"low":4718,"lowTime":1783999126},"4315":{"high":337,"highTime":1783999184,"low":201,"lowTime":1783998516},"4317":{"high":999,"highTime":1783997938,"low":111,"lowTime":1783989501},"4319":{"high":300,"highTime":1783988759,"low":111,"lowTime":1783929332},"4321":{"high":567,"highTime":1783781651,"low":111,"lowTime":1783992919},"4323":{"high":808,"highTime":1783998341,"low":808,"lowTime":1783920928},"4325":{"high":76,"highTime":1783991680,"low":73,"lowTime":1783999732},"4327":{"high":411,"highTime":1783992931,"low":411,"lowTime":1783965329},"4329":{"high":445,"highTime":1783912615,"low":111,"lowTime":1783988722},"4331":{"high":300,"highTime":1783965449,"low":111,"lowTime":1783992181},"4333":{"high":2500,"highTime":1783980777,"low":500,"lowTime":1783996220},"4335":{"high":1799,"highTime":1783997283,"low":882,"lowTime":1783977715},"4337":{"high":561,"highTime":1783982951,"low":111,"lowTime":1783924316},"4339":{"high":999,"highTime":1783992064,"low":768,"lowTime":1783993360},"4341":{"high":1999,"highTime":1783992470,"low":1097,"lowTime":1783974717},"4343":{"high":1152,"highTime":1783998074,"low":111,"lowTime":1783999088},"4345":{"high":100,"highTime":1783992736,"low":76,"lowTime":1783996641},"4347":{"high":1499,"highTime":1783991547,"low":905,"lowTime":1783999666},"4349":{"high":600,"highTime":1783998281,"low":111,"lowTime":1783975148},"4351":{"high":799,"highTime":1783996980,"low":405,"lowTime":1783999330},"4353":{"high":213,"highTime":1783995767,"low":196,"lowTime":1783980758},"4355":{"high":628,"highTime":1784000301,"low":111,"lowTime":1783889451},"4357":{"high":254,"highTime":1783975513,"low":111,"lowTime":1783984830},"4359":{"high":174,"highTime":1783985097,"low":111,"lowTime":1783929330},"4361":{"high":499000,"highTime":1783974145,"low":1134,"lowTime":1783986959},"4363":{"high":1500,"highTime":1783986967,"low":111,"lowTime":1783929467},"4365":{"high":500,"highTime":1783996604,"low":147,"lowTime":1783999059},"4367":{"high":513,"highTime":1783996328,"low":111,"lowTime":1783998998},"4369":{"high":555,"highTime":1783999398,"low":140,"lowTime":1783991410},"4371":{"high":164,"highTime":1783996910,"low":111,"lowTime":1783963971},"4373":{"high":275,"highTime":1783993065,"low":275,"lowTime":1783990978},"4375":{"high":163,"highTime":1783921769,"low":111,"lowTime":1783983426},"4377":{"high":999,"highTime":1783972883,"low":768,"lowTime":1783983430},"4379":{"high":1499,"highTime":1783979002,"low":548,"lowTime":1783993869},"4381":{"high":1499,"highTime":1783968606,"low":1268,"lowTime":1783996329},"4383":{"high":993,"highTime":1783912519,"low":111,"lowTime":1783944547},"4385":{"high":70,"highTime":1783999566,"low":70,"lowTime":1783999033},"4387":{"high":201,"highTime":1783997341,"low":201,"lowTime":1783996853},"4389":{"high":330,"highTime":1783994125,"low":111,"lowTime":1783990848},"4391":{"high":799,"highTime":1783990466,"low":750,"lowTime":1783995459},"4393":{"high":1999,"highTime":1783995680,"low":470,"lowTime":1783956102},"4395":{"high":840,"highTime":1783990063,"low":840,"lowTime":1783972038},"4397":{"high":420,"highTime":1783989824,"low":111,"lowTime":1783943568},"4399":{"high":1499,"highTime":1783993961,"low":795,"lowTime":1783961412},"4401":{"high":552,"highTime":1783974791,"low":1611,"lowTime":1783856719},"4403":{"high":2889,"highTime":1783997585,"low":1374,"lowTime":1783981836},"4405":{"high":226,"highTime":1783999952,"low":79,"lowTime":1783991451},"4407":{"high":239,"highTime":1783996642,"low":111,"lowTime":1783990860},"4409":{"high":999,"highTime":1783984261,"low":111,"lowTime":1783990866},"4411":{"high":799,"highTime":1783999107,"low":553,"lowTime":1783992192},"4413":{"high":303,"highTime":1783999768,"low":111,"lowTime":1783999007},"4417":{"high":2950,"highTime":1784000438,"low":2809,"lowTime":1783999330},"4419":{"high":2015,"highTime":1783981453,"low":1978,"lowTime":1783999455},"4421":{"high":1274,"highTime":1783942726,"low":1450,"lowTime":1783999755},"4423":{"high":658,"highTime":1783942732,"low":629,"lowTime":1783999456},"4436":{"high":2500,"highTime":1783995907,"low":3232,"lowTime":1783982018},"4438":{"high":105,"highTime":1783978846,"low":105,"lowTime":1783848888},"4440":{"high":599,"highTime":1784000408,"low":560,"lowTime":1783984921},"4456":{"high":426,"highTime":1783999935,"low":306,"lowTime":1783993948},"4458":{"high":349,"highTime":1783982172,"low":50,"lowTime":1783999195},"4460":{"high":772,"highTime":1783999177,"low":685,"lowTime":1783999821},"4517":{"high":5844,"highTime":1783999814,"low":5728,"lowTime":1783999866},"4522":{"high":3000,"highTime":1783999731,"low":1837,"lowTime":1783997325},"4525":{"high":2,"highTime":1783989542,"low":2,"lowTime":1783996022},"4527":{"high":5,"highTime":1783999837,"low":5,"lowTime":1783999550},"4529":{"high":591,"highTime":1783998681,"low":789,"lowTime":1783987161},"4532":{"high":4191,"highTime":1783995302,"low":4191,"lowTime":1783987196},"4535":{"high":16,"highTime":1783784775,"low":792,"lowTime":1783937863},"4537":{"high":53,"highTime":1783999164,"low":9,"lowTime":1783979437},"4540":{"high":72,"highTime":1783966758,"low":72,"lowTime":1783442602},"4542":{"high":5,"highTime":1784000004,"low":4,"lowTime":1784000170},"4544":{"high":369,"highTime":1783999685,"low":283,"lowTime":1784000225},"4546":{"high":1599,"highTime":1783996722,"low":698,"lowTime":1783990577},"4548":{"high":2190,"highTime":1784000558,"low":1992,"lowTime":1784000088},"4551":{"high":1087,"highTime":1783999528,"low":750,"lowTime":1783998316},"4580":{"high":3768,"highTime":1783996550,"low":3527,"lowTime":1783996208},"4582":{"high":6679,"highTime":1780889584,"low":10000,"lowTime":1755468658},"4585":{"high":161059,"highTime":1784000129,"low":160900,"lowTime":1784000561},"4587":{"high":59491,"highTime":1784000420,"low":59491,"lowTime":1784000466},"4591":{"high":148,"highTime":1783997251,"low":1542,"lowTime":1783400150},"4593":{"high":650,"highTime":1783997267,"low":333,"lowTime":1783978047},"4600":{"high":128,"highTime":1783997877,"low":127,"lowTime":1783997432},"4608":{"high":1662,"highTime":1783944342,"low":1664,"lowTime":1783883974},"4627":{"high":2450,"highTime":1783999759,"low":2341,"lowTime":1783999882},"4668":{"high":219,"highTime":1784000539,"low":218,"lowTime":1783985332},"4675":{"high":62800,"highTime":1784000516,"low":60003,"lowTime":1784000539},"4684":{"high":1157,"highTime":1783997985,"low":300,"lowTime":1783925756},"4687":{"high":999,"highTime":1784000501,"low":826,"lowTime":1783998285},"4689":{"high":405,"highTime":1782109685,"low":100000,"lowTime":1783848385},"4694":{"high":79,"highTime":1784000559,"low":79,"lowTime":1783999755},"4695":{"high":88,"highTime":1784000500,"low":85,"lowTime":1784000517},"4696":{"high":9,"highTime":1784000354,"low":8,"lowTime":1784000051},"4697":{"high":72,"highTime":1784000521,"low":71,"lowTime":1784000491},"4698":{"high":101,"highTime":1784000516,"low":92,"lowTime":1784000564},"4699":{"high":26,"highTime":1784000566,"low":26,"lowTime":1784000531},"4708":{"high":400000,"highTime":1784000031,"low":388999,"lowTime":1784000539},"4710":{"high":180622,"highTime":1784000270,"low":172907,"lowTime":1784000140},"4712":{"high":1619649,"highTime":1783999876,"low":1578368,"lowTime":1784000407},"4714":{"high":1798550,"highTime":1784000288,"low":1750487,"lowTime":1784000409},"4716":{"high":349072,"highTime":1783999064,"low":335000,"lowTime":1784000391},"4718":{"high":2289000,"highTime":1783998744,"low":2239584,"lowTime":1784000425},"4720":{"high":997628,"highTime":1783999748,"low":988888,"lowTime":1784000393},"4722":{"high":1098999,"highTime":1783999940,"low":1055000,"lowTime":1784000395},"4724":{"high":276978,"highTime":1783999328,"low":246802,"lowTime":1783999806},"4726":{"high":88386,"highTime":1784000185,"low":88386,"lowTime":1784000474},"4728":{"high":259983,"highTime":1783999660,"low":242871,"lowTime":1783999826},"4730":{"high":248996,"highTime":1783999339,"low":200334,"lowTime":1783999650},"4732":{"high":64706,"highTime":1784000447,"low":62424,"lowTime":1784000542},"4734":{"high":97913,"highTime":1784000552,"low":94000,"lowTime":1784000020},"4736":{"high":1081269,"highTime":1784000364,"low":1054400,"lowTime":1784000532},"4738":{"high":447597,"highTime":1784000375,"low":433988,"lowTime":1784000540},"4740":{"high":89,"highTime":1783999956,"low":87,"lowTime":1784000188},"4745":{"high":153460,"highTime":1783999774,"low":153669,"lowTime":1784000270},"4747":{"high":109270,"highTime":1783996301,"low":95000,"lowTime":1783999823},"4749":{"high":277967,"highTime":1784000195,"low":269494,"lowTime":1784000353},"4751":{"high":312289,"highTime":1784000241,"low":293828,"lowTime":1784000240},"4753":{"high":140000,"highTime":1784000557,"low":131582,"lowTime":1784000318},"4755":{"high":97305,"highTime":1784000356,"low":94750,"lowTime":1784000464},"4757":{"high":163433,"highTime":1783999541,"low":163433,"lowTime":1784000452},"4759":{"high":312536,"highTime":1784000292,"low":303890,"lowTime":1784000338},"4773":{"high":218,"highTime":1783996720,"low":300,"lowTime":1783871389},"4778":{"high":210,"highTime":1783991369,"low":50,"lowTime":1783902960},"4783":{"high":175,"highTime":1783997437,"low":105,"lowTime":1783993239},"4788":{"high":2000,"highTime":1783835801,"low":1507,"lowTime":1783881610},"4793":{"high":235,"highTime":1783999462,"low":175,"lowTime":1783999788},"4798":{"high":299,"highTime":1783996182,"low":302,"lowTime":1783998540},"4803":{"high":986,"highTime":1784000026,"low":926,"lowTime":1783997440},"4812":{"high":600,"highTime":1783984009,"low":659,"lowTime":1784000324},"4819":{"high":3,"highTime":1784000500,"low":2,"lowTime":1784000058},"4820":{"high":5,"highTime":1784000561,"low":4,"lowTime":1784000381},"4821":{"high":2106,"highTime":1783999773,"low":2108,"lowTime":1783999988},"4822":{"high":69,"highTime":1784000432,"low":66,"lowTime":1784000385},"4823":{"high":125,"highTime":1784000566,"low":109,"lowTime":1783999851},"4824":{"high":796,"highTime":1784000291,"low":794,"lowTime":1784000383},"4825":{"high":783,"highTime":1783978121,"low":783,"lowTime":1783869636},"4827":{"high":1060,"highTime":1784000086,"low":1043,"lowTime":1783997895},"4830":{"high":4534,"highTime":1783971753,"low":4760,"lowTime":1783999720},"4832":{"high":7595,"highTime":1783873049,"low":1500,"lowTime":1783983504},"4834":{"high":41904,"highTime":1783993218,"low":39764,"lowTime":1783999864},"4842":{"high":900,"highTime":1784000400,"low":720,"lowTime":1783999766},"4844":{"high":510,"highTime":1783999811,"low":312,"lowTime":1783997371},"4846":{"high":309,"highTime":1783995702,"low":264,"lowTime":1783999817},"4848":{"high":174,"highTime":1783995227,"low":132,"lowTime":1783984638},"4850":{"high":1975,"highTime":1783988717,"low":2020,"lowTime":1783997083},"4860":{"high":297187,"highTime":1783774629,"low":300000,"lowTime":1784000068},"4866":{"high":114681,"highTime":1784000299,"low":95000,"lowTime":1784000200},"4872":{"high":1529111,"highTime":1783995108,"low":1511000,"lowTime":1784000189},"4878":{"high":1721980,"highTime":1783995090,"low":1701000,"lowTime":1784000188},"4884":{"high":278657,"highTime":1783997176,"low":250069,"lowTime":1784000315},"4890":{"high":2200000,"highTime":1783970982,"low":2127147,"lowTime":1784000503},"4896":{"high":876064,"highTime":1783997478,"low":869999,"lowTime":1784000500},"4902":{"high":917904,"highTime":1783997481,"low":910169,"lowTime":1784000505},"4908":{"high":94481,"highTime":1783787786,"low":131000,"lowTime":1783999800},"4914":{"high":101064,"highTime":1783927148,"low":59550,"lowTime":1783984837},"4920":{"high":167156,"highTime":1783988726,"low":167042,"lowTime":1783999284},"4926":{"high":162270,"highTime":1783298901,"low":164030,"lowTime":1783999231},"4932":{"high":23864,"highTime":1783981504,"low":18900,"lowTime":1783997542},"4938":{"high":98192,"highTime":1783773054,"low":99995,"lowTime":1783992958},"4944":{"high":953505,"highTime":1783993494,"low":991000,"lowTime":1784000238},"4950":{"high":358720,"highTime":1783993837,"low":373123,"lowTime":1784000205},"4956":{"high":106234,"highTime":1783812553,"low":111500,"lowTime":1783999869},"4962":{"high":90445,"highTime":1783630089,"low":95205,"lowTime":1783981861},"4968":{"high":183217,"highTime":1783971493,"low":186168,"lowTime":1784000251},"4974":{"high":230541,"highTime":1783974522,"low":234003,"lowTime":1784000368},"4980":{"high":101210,"highTime":1783973635,"low":87000,"lowTime":1783999136},"4986":{"high":95015,"highTime":1783973531,"low":95015,"lowTime":1783991338},"4992":{"high":167190,"highTime":1783804209,"low":167000,"lowTime":1783991325},"4998":{"high":210842,"highTime":1783982246,"low":248000,"lowTime":1784000243},"5001":{"high":145,"highTime":1784000341,"low":78,"lowTime":1784000161},"5003":{"high":44,"highTime":1783946158,"low":60,"lowTime":1783826372},"5014":{"high":1544,"highTime":1783998754,"low":741,"lowTime":1783999694},"5016":{"high":218,"highTime":1784000506,"low":493,"lowTime":1783999427},"5018":{"high":1000,"highTime":1783960748,"low":2000,"lowTime":1783996591},"5024":{"high":822,"highTime":1783624243,"low":10000,"lowTime":1783652068},"5026":{"high":856,"highTime":1783990474,"low":856,"lowTime":1783978691},"5028":{"high":813,"highTime":1783996844,"low":1040,"lowTime":1783950409},"5030":{"high":400,"highTime":1783822688,"low":812,"lowTime":1783747105},"5032":{"high":722,"highTime":1783999720,"low":1380,"lowTime":1783653665},"5034":{"high":2396,"highTime":1783976370,"low":533,"lowTime":1783943461},"5036":{"high":296,"highTime":1783927584,"low":621,"lowTime":1783732478},"5038":{"high":1,"highTime":1783940008,"low":1731,"lowTime":1781258138},"5040":{"high":150,"highTime":1783973066,"low":3,"lowTime":1783357053},"5042":{"high":1023,"highTime":1783999655,"low":1700,"lowTime":1783994059},"5044":{"high":1613,"highTime":1783999839,"low":10000,"lowTime":1783992616},"5046":{"high":1643,"highTime":1783999824,"low":1600,"lowTime":1783992056},"5048":{"high":585,"highTime":1783914284,"low":1097,"lowTime":1782608280},"5050":{"high":853,"highTime":1783978586,"low":1491,"lowTime":1783098827},"5052":{"high":938,"highTime":1783997050,"low":919,"lowTime":1783795387},"5075":{"high":4530,"highTime":1784000223,"low":4530,"lowTime":1784000560},"5096":{"high":15,"highTime":1784000416,"low":15,"lowTime":1783999967},"5097":{"high":30,"highTime":1784000184,"low":4,"lowTime":1783999169},"5098":{"high":24,"highTime":1783999662,"low":6,"lowTime":1784000006},"5099":{"high":50,"highTime":1783999237,"low":12,"lowTime":1783999781},"5100":{"high":20,"highTime":1784000502,"low":18,"lowTime":1784000541},"5101":{"high":6,"highTime":1783996481,"low":5,"lowTime":1783999772},"5102":{"high":3,"highTime":1783999328,"low":3,"lowTime":1783999676},"5103":{"high":11,"highTime":1783986644,"low":22,"lowTime":1783999718},"5104":{"high":1,"highTime":1784000481,"low":2,"lowTime":1783992439},"5105":{"high":4,"highTime":1784000476,"low":4,"lowTime":1784000284},"5106":{"high":13,"highTime":1784000488,"low":11,"lowTime":1783999659},"5280":{"high":80,"highTime":1784000159,"low":41,"lowTime":1783999634},"5281":{"high":95,"highTime":1784000030,"low":92,"lowTime":1784000372},"5282":{"high":400,"highTime":1783998111,"low":115,"lowTime":1784000499},"5283":{"high":12,"highTime":1784000472,"low":12,"lowTime":1784000438},"5284":{"high":16,"highTime":1784000518,"low":12,"lowTime":1784000402},"5285":{"high":15,"highTime":1784000529,"low":10,"lowTime":1784000466},"5286":{"high":31,"highTime":1784000540,"low":30,"lowTime":1784000449},"5287":{"high":43,"highTime":1783999793,"low":80,"lowTime":1784000515},"5288":{"high":1405,"highTime":1784000554,"low":1405,"lowTime":1784000542},"5289":{"high":17988,"highTime":1784000106,"low":17650,"lowTime":1784000561},"5290":{"high":388,"highTime":1784000236,"low":515,"lowTime":1784000435},"5291":{"high":18,"highTime":1783999989,"low":18,"lowTime":1784000142},"5292":{"high":22,"highTime":1783999672,"low":22,"lowTime":1784000521},"5293":{"high":39,"highTime":1784000381,"low":17,"lowTime":1784000471},"5294":{"high":20,"highTime":1783999615,"low":19,"lowTime":1784000475},"5295":{"high":27294,"highTime":1784000557,"low":26405,"lowTime":1784000561},"5296":{"high":875,"highTime":1784000562,"low":800,"lowTime":1784000547},"5297":{"high":61,"highTime":1783999741,"low":50,"lowTime":1784000424},"5298":{"high":206,"highTime":1784000305,"low":206,"lowTime":1784000525},"5299":{"high":2099,"highTime":1783999951,"low":1776,"lowTime":1784000541},"5300":{"high":52319,"highTime":1784000387,"low":51801,"lowTime":1784000567},"5301":{"high":6249,"highTime":1784000526,"low":6135,"lowTime":1784000547},"5302":{"high":168,"highTime":1783999685,"low":100,"lowTime":1784000191},"5303":{"high":890,"highTime":1784000494,"low":694,"lowTime":1784000544},"5304":{"high":15860,"highTime":1784000544,"low":14485,"lowTime":1784000505},"5305":{"high":6,"highTime":1784000254,"low":5,"lowTime":1783999995},"5306":{"high":10,"highTime":1784000563,"low":9,"lowTime":1783999777},"5307":{"high":10,"highTime":1783999999,"low":8,"lowTime":1784000480},"5308":{"high":15,"highTime":1784000516,"low":10,"lowTime":1783999929},"5309":{"high":8,"highTime":1783999951,"low":7,"lowTime":1783999729},"5310":{"high":5,"highTime":1783999925,"low":5,"lowTime":1783999925},"5311":{"high":76,"highTime":1784000460,"low":76,"lowTime":1784000535},"5312":{"high":84,"highTime":1784000084,"low":83,"lowTime":1784000428},"5313":{"high":59,"highTime":1783999119,"low":63,"lowTime":1784000566},"5314":{"high":3057,"highTime":1784000477,"low":3057,"lowTime":1784000522},"5315":{"high":21775,"highTime":1784000283,"low":21312,"lowTime":1784000566},"5316":{"high":73004,"highTime":1784000542,"low":73004,"lowTime":1784000542},"5318":{"high":5,"highTime":1784000539,"low":4,"lowTime":1783999708},"5319":{"high":12,"highTime":1784000418,"low":6,"lowTime":1784000215},"5320":{"high":4,"highTime":1784000139,"low":11,"lowTime":1784000361},"5321":{"high":202,"highTime":1784000370,"low":244,"lowTime":1784000568},"5322":{"high":10,"highTime":1783999963,"low":3,"lowTime":1783999881},"5323":{"high":15,"highTime":1784000569,"low":10,"lowTime":1784000541},"5324":{"high":10,"highTime":1784000442,"low":5,"lowTime":1784000092},"5325":{"high":190,"highTime":1784000473,"low":51,"lowTime":1783983866},"5329":{"high":120,"highTime":1784000206,"low":121,"lowTime":1783947299},"5331":{"high":100,"highTime":1784000516,"low":8,"lowTime":1783991701},"5341":{"high":159,"highTime":1784000436,"low":159,"lowTime":1783991635},"5343":{"high":170,"highTime":1784000481,"low":150,"lowTime":1783991632},"5345":{"high":98998,"highTime":1783917147,"low":10000,"lowTime":1783990980},"5350":{"high":2,"highTime":1784000539,"low":2,"lowTime":1784000192},"5352":{"high":20000,"highTime":1783833944,"low":20000,"lowTime":1783833944},"5354":{"high":5,"highTime":1784000513,"low":4,"lowTime":1783999691},"5370":{"high":409,"highTime":1783999568,"low":265,"lowTime":1784000280},"5371":{"high":555,"highTime":1783999838,"low":555,"lowTime":1783999835},"5372":{"high":4104,"highTime":1784000385,"low":4104,"lowTime":1784000568},"5373":{"high":23223,"highTime":1784000498,"low":22090,"lowTime":1784000551},"5374":{"high":76200,"highTime":1784000542,"low":75555,"lowTime":1784000337},"5376":{"high":4,"highTime":1784000406,"low":4,"lowTime":1783999593},"5386":{"high":370,"highTime":1784000556,"low":355,"lowTime":1783998853},"5396":{"high":934,"highTime":1784000380,"low":820,"lowTime":1783999850},"5406":{"high":408,"highTime":1784000259,"low":408,"lowTime":1783999531},"5416":{"high":592,"highTime":1784000423,"low":509,"lowTime":1783999692},"5418":{"high":3,"highTime":1784000505,"low":3,"lowTime":1783999752},"5438":{"high":2000,"highTime":1784000567,"low":1323,"lowTime":1783999813},"5458":{"high":2000,"highTime":1784000556,"low":1478,"lowTime":1783999908},"5478":{"high":905,"highTime":1784000541,"low":650,"lowTime":1783998892},"5496":{"high":178,"highTime":1784000476,"low":196,"lowTime":1783999808},"5497":{"high":91,"highTime":1784000102,"low":49,"lowTime":1784000113},"5498":{"high":36,"highTime":1783997744,"low":100,"lowTime":1783991677},"5499":{"high":593,"highTime":1784000221,"low":382,"lowTime":1783999785},"5500":{"high":340,"highTime":1783999021,"low":250,"lowTime":1783999710},"5501":{"high":2545,"highTime":1784000407,"low":2458,"lowTime":1784000424},"5502":{"high":19287,"highTime":1784000510,"low":18365,"lowTime":1784000406},"5503":{"high":1375,"highTime":1784000366,"low":1387,"lowTime":1784000283},"5504":{"high":58,"highTime":1783999910,"low":56,"lowTime":1784000313},"5516":{"high":3394,"highTime":1783999543,"low":2901,"lowTime":1784000473},"5521":{"high":610,"highTime":1784000222,"low":585,"lowTime":1784000566},"5523":{"high":191,"highTime":1784000545,"low":100,"lowTime":1783996002},"5525":{"high":92,"highTime":1784000401,"low":90,"lowTime":1783999735},"5527":{"high":7,"highTime":1784000509,"low":7,"lowTime":1784000044},"5529":{"high":19,"highTime":1784000052,"low":10,"lowTime":1783999740},"5531":{"high":8,"highTime":1783999624,"low":6,"lowTime":1783999745},"5533":{"high":8,"highTime":1783998179,"low":6,"lowTime":1783999742},"5535":{"high":6,"highTime":1784000388,"low":2,"lowTime":1784000521},"5537":{"high":5,"highTime":1784000446,"low":28,"lowTime":1783999985},"5539":{"high":310,"highTime":1784000333,"low":254,"lowTime":1783996857},"5541":{"high":12,"highTime":1784000015,"low":52,"lowTime":1783997477},"5543":{"high":1245,"highTime":1784000177,"low":425,"lowTime":1783999733},"5547":{"high":3125,"highTime":1784000537,"low":1520,"lowTime":1783996953},"5549":{"high":112212,"highTime":1783998676,"low":85001,"lowTime":1783996946},"5574":{"high":2815,"highTime":1784000253,"low":2808,"lowTime":1784000141},"5575":{"high":5739,"highTime":1784000248,"low":5100,"lowTime":1783999701},"5576":{"high":6574,"highTime":1784000259,"low":4003,"lowTime":1784000561},"5616":{"high":1,"highTime":1783958104,"low":18,"lowTime":1783634379},"5617":{"high":30,"highTime":1783821762,"low":30,"lowTime":1783343332},"5618":{"high":231,"highTime":1783558492,"low":299999,"lowTime":1783819981},"5619":{"high":10,"highTime":1783974418,"low":15,"lowTime":1783996542},"5620":{"high":390,"highTime":1783884794,"low":5,"lowTime":1783927626},"5621":{"high":270,"highTime":1783986413,"low":38,"lowTime":1783924994},"5622":{"high":32,"highTime":1780598335,"low":111,"lowTime":1783651309},"5623":{"high":120,"highTime":1783128897,"low":180,"lowTime":1783541833},"5624":{"high":634,"highTime":1783756816,"low":646,"lowTime":1783362330},"5625":{"high":999,"highTime":1783916931,"low":301,"lowTime":1783971407},"5626":{"high":26,"highTime":1783997351,"low":21,"lowTime":1784000510},"5627":{"high":900,"highTime":1783996371,"low":688,"lowTime":1783995538},"5628":{"high":9999,"highTime":1783800851,"low":42,"lowTime":1780198774},"5629":{"high":40,"highTime":1780393462,"low":10000,"lowTime":1783800871},"5630":{"high":74,"highTime":1783734519,"low":117500,"lowTime":1778551596},"5631":{"high":80000,"highTime":1783800536,"low":500,"lowTime":1783516867},"5632":{"high":206,"highTime":1783827465,"low":206,"lowTime":1783995079},"5633":{"high":323,"highTime":1783961107,"low":340,"lowTime":1783829227},"5634":{"high":312,"highTime":1783975350,"low":201,"lowTime":1783990270},"5635":{"high":4233,"highTime":1783942273,"low":114,"lowTime":1781505869},"5636":{"high":50000,"highTime":1781578511,"low":120,"lowTime":1783924517},"5637":{"high":117,"highTime":1783543032,"low":257,"lowTime":1782627420},"5638":{"high":500,"highTime":1776797172,"low":117,"lowTime":1780850481},"5639":{"high":709,"highTime":1783895592,"low":14,"lowTime":1783895644},"5640":{"high":855,"highTime":1783998713,"low":701,"lowTime":1783974379},"5641":{"high":1135,"highTime":1783964811,"low":911,"lowTime":1783956517},"5642":{"high":5,"highTime":1782279630,"low":10000,"lowTime":1762985985},"5643":{"high":145000,"highTime":1782918215,"low":145000,"lowTime":1782918214},"5644":{"high":5000,"highTime":1781275560,"low":5000,"lowTime":1781275560},"5645":{"high":33000,"highTime":1783821285,"low":179999,"lowTime":1783821236},"5646":{"high":77,"highTime":1783818473,"low":830,"lowTime":1769105327},"5647":{"high":250000,"highTime":1783818458,"low":500000,"lowTime":1783801092},"5648":{"high":8000,"highTime":1783818625,"low":6000,"lowTime":1781187759},"5649":{"high":9888,"highTime":1782916283,"low":10000,"lowTime":1774815009},"5650":{"high":1,"highTime":1775996630,"low":38,"lowTime":1746953923},"5651":{"high":35,"highTime":1781640167,"low":39,"lowTime":1768851697},"5652":{"high":424,"highTime":1779802147,"low":10,"lowTime":1782600294},"5653":{"high":600,"highTime":1783811310,"low":20,"lowTime":1783747764},"5654":{"high":54,"highTime":1782940436,"low":19000,"lowTime":1782497524},"5655":{"high":150001,"highTime":1783869838,"low":170000,"lowTime":1783823355},"5656":{"high":120,"highTime":1780517977,"low":4999,"lowTime":1775395690},"5657":{"high":510,"highTime":1783611249,"low":480000,"lowTime":1782741824},"5658":{"high":3000,"highTime":1783821387,"low":185,"lowTime":1782790486},"5659":{"high":866,"highTime":1783149702,"low":909,"lowTime":1783968585},"5660":{"high":441,"highTime":1783903025,"low":181,"lowTime":1783890999},"5661":{"high":239,"highTime":1783832130,"low":10,"lowTime":1783832247},"5662":{"high":1038,"highTime":1783710237,"low":1371,"lowTime":1780256417},"5663":{"high":208,"highTime":1782550020,"low":1276,"lowTime":1782547351},"5664":{"high":1414,"highTime":1783814162,"low":1557,"lowTime":1783612097},"5665":{"high":1241,"highTime":1783980922,"low":13,"lowTime":1783479206},"5666":{"high":1359,"highTime":1783912411,"low":174,"lowTime":1783909932},"5667":{"high":200,"highTime":1783999564,"low":194,"lowTime":1784000556},"5668":{"high":1394,"highTime":1783973474,"low":7481,"lowTime":1769292489},"5670":{"high":100,"highTime":1783770009,"low":6,"lowTime":1777812790},"5672":{"high":532,"highTime":1783479355,"low":1,"lowTime":1774999662},"5674":{"high":1939,"highTime":1783976172,"low":100,"lowTime":1761542383},"5676":{"high":1915,"highTime":1782376339,"low":13,"lowTime":1782525394},"5678":{"high":4066,"highTime":1783974654,"low":4067,"lowTime":1783998780},"5680":{"high":17000,"highTime":1783999772,"low":16310,"lowTime":1783997773},"5682":{"high":1256,"highTime":1782106196,"low":2109,"lowTime":1776991038},"5686":{"high":3057,"highTime":1783987553,"low":1000,"lowTime":1783931513},"5688":{"high":3637,"highTime":1783924977,"low":3637,"lowTime":1783963986},"5690":{"high":4013,"highTime":1783879698,"low":500,"lowTime":1782346482},"5692":{"high":3100,"highTime":1783988786,"low":3340,"lowTime":1783740599},"5694":{"high":1,"highTime":1783870687,"low":3712,"lowTime":1783829495},"5696":{"high":7556,"highTime":1784000352,"low":4110,"lowTime":1783997290},"5698":{"high":17089,"highTime":1784000553,"low":17089,"lowTime":1784000499},"5700":{"high":3631,"highTime":1783559320,"low":200,"lowTime":1783988089},"5704":{"high":796,"highTime":1782933885,"low":796,"lowTime":1780922165},"5706":{"high":79,"highTime":1779976584,"low":79,"lowTime":1776470853},"5708":{"high":170,"highTime":1782545879,"low":1,"lowTime":1778033073},"5710":{"high":53,"highTime":1783747906,"low":5266,"lowTime":1776024750},"5712":{"high":65000,"highTime":1782434947,"low":42,"lowTime":1783869918},"5714":{"high":19658,"highTime":1783785944,"low":19614,"lowTime":1783954991},"5716":{"high":35766,"highTime":1783571203,"low":61936,"lowTime":1783860872},"5718":{"high":1,"highTime":1783870395,"low":500,"lowTime":1783389947},"5720":{"high":4260,"highTime":1783524141,"low":5792,"lowTime":1783554032},"5722":{"high":463,"highTime":1783647114,"low":1,"lowTime":1778037395},"5724":{"high":1300,"highTime":1783888299,"low":16256,"lowTime":1781574840},"5726":{"high":7140,"highTime":1783868716,"low":101,"lowTime":1783870351},"5728":{"high":15500,"highTime":1783993796,"low":11500,"lowTime":1783870335},"5730":{"high":36017,"highTime":1783997991,"low":44107,"lowTime":1783996447},"5734":{"high":9660,"highTime":1778819754,"low":5000,"lowTime":1772333788},"5736":{"high":8139,"highTime":1783983335,"low":9925,"lowTime":1781740868},"5739":{"high":35689,"highTime":1782628657,"low":26000,"lowTime":1783760728},"5741":{"high":50000,"highTime":1783974882,"low":50000,"lowTime":1783874410},"5743":{"high":32500,"highTime":1784000362,"low":30000,"lowTime":1783999161},"5745":{"high":139000,"highTime":1783795743,"low":40023,"lowTime":1783615713},"5747":{"high":21452,"highTime":1784000143,"low":20481,"lowTime":1784000344},"5749":{"high":175000,"highTime":1782977060,"low":175000,"lowTime":1782977059},"5751":{"high":78,"highTime":1783992620,"low":414,"lowTime":1783982975},"5753":{"high":49000,"highTime":1783999257,"low":45763,"lowTime":1783953166},"5755":{"high":399,"highTime":1783999106,"low":259,"lowTime":1784000058},"5757":{"high":35934,"highTime":1784000071,"low":31500,"lowTime":1783997302},"5759":{"high":79,"highTime":1783999231,"low":75,"lowTime":1783999261},"5761":{"high":39500,"highTime":1783998512,"low":40793,"lowTime":1783846321},"5763":{"high":725,"highTime":1783998037,"low":100,"lowTime":1783993364},"5765":{"high":150000,"highTime":1783980117,"low":130000,"lowTime":1783996111},"5767":{"high":943,"highTime":1783993601,"low":943,"lowTime":1783985237},"5769":{"high":176,"highTime":1783997155,"low":176,"lowTime":1783996622},"5777":{"high":13179,"highTime":1784000145,"low":13179,"lowTime":1783995437},"5785":{"high":26467,"highTime":1783991912,"low":22200,"lowTime":1783343132},"5793":{"high":24990,"highTime":1783996133,"low":24992,"lowTime":1783871186},"5801":{"high":99999,"highTime":1783929782,"low":55555,"lowTime":1783925311},"5809":{"high":7870,"highTime":1783833372,"low":7500,"lowTime":1783990354},"5817":{"high":30598,"highTime":1783995531,"low":16004,"lowTime":1783940885},"5825":{"high":14913,"highTime":1783986948,"low":14913,"lowTime":1784000329},"5833":{"high":11469,"highTime":1783973261,"low":13375,"lowTime":1783889522},"5841":{"high":7020,"highTime":1783986743,"low":5000,"lowTime":1783988733},"5849":{"high":10790,"highTime":1783931727,"low":19664,"lowTime":1783729567},"5857":{"high":300000,"highTime":1783965687,"low":170000,"lowTime":1783905069},"5865":{"high":35000,"highTime":1783189725,"low":22830,"lowTime":1781628926},"5873":{"high":200000,"highTime":1784000348,"low":87600,"lowTime":1783974881},"5881":{"high":250000,"highTime":1783988962,"low":250000,"lowTime":1783742380},"5889":{"high":207777,"highTime":1783795766,"low":100000,"lowTime":1782275405},"5897":{"high":132153,"highTime":1783690240,"low":136204,"lowTime":1782434284},"5905":{"high":199999,"highTime":1783521237,"low":150000,"lowTime":1783953271},"5913":{"high":199999,"highTime":1783986905,"low":100002,"lowTime":1783932010},"5921":{"high":192939,"highTime":1783883630,"low":116000,"lowTime":1783605309},"5929":{"high":590000,"highTime":1781041662,"low":505000,"lowTime":1782426381},"5931":{"high":645,"highTime":1784000276,"low":615,"lowTime":1783999060},"5933":{"high":1851,"highTime":1784000422,"low":1500,"lowTime":1784000191},"5935":{"high":231,"highTime":1784000075,"low":231,"lowTime":1784000244},"5937":{"high":807,"highTime":1783998052,"low":807,"lowTime":1783999612},"5940":{"high":2750,"highTime":1784000425,"low":2750,"lowTime":1784000552},"5943":{"high":1412,"highTime":1784000453,"low":1226,"lowTime":1783996838},"5945":{"high":6373,"highTime":1783996844,"low":1003,"lowTime":1783975968},"5947":{"high":1287,"highTime":1783979718,"low":851,"lowTime":1783995009},"5949":{"high":725,"highTime":1783992729,"low":1125,"lowTime":1783997716},"5952":{"high":7781,"highTime":1784000483,"low":7794,"lowTime":1784000541},"5954":{"high":6316,"highTime":1783998954,"low":5462,"lowTime":1784000529},"5956":{"high":3340,"highTime":1783967574,"low":3210,"lowTime":1784000304},"5958":{"high":1884,"highTime":1783986626,"low":1601,"lowTime":1784000076},"5968":{"high":600,"highTime":1784000159,"low":295,"lowTime":1784000254},"5970":{"high":35,"highTime":1784000548,"low":34,"lowTime":1783999817},"5972":{"high":1748,"highTime":1784000359,"low":1657,"lowTime":1784000515},"5974":{"high":1731,"highTime":1784000539,"low":1730,"lowTime":1784000554},"5980":{"high":81,"highTime":1783926595,"low":82,"lowTime":1784000544},"5982":{"high":19,"highTime":1784000360,"low":18,"lowTime":1784000183},"5984":{"high":49,"highTime":1783993250,"low":10,"lowTime":1783999913},"5986":{"high":65,"highTime":1784000523,"low":65,"lowTime":1784000523},"5988":{"high":82,"highTime":1783999656,"low":45,"lowTime":1783983136},"5992":{"high":3000,"highTime":1783977865,"low":2500,"lowTime":1783884443},"5994":{"high":1000,"highTime":1783975694,"low":385,"lowTime":1783996004},"5996":{"high":496,"highTime":1783863343,"low":412,"lowTime":1783992679},"5998":{"high":834,"highTime":1784000517,"low":798,"lowTime":1784000536},"6000":{"high":196,"highTime":1783871037,"low":137,"lowTime":1783998847},"6002":{"high":1,"highTime":1783980318,"low":33,"lowTime":1783829793},"6004":{"high":211,"highTime":1784000044,"low":180,"lowTime":1783998750},"6006":{"high":438,"highTime":1783984383,"low":400,"lowTime":1783968169},"6008":{"high":924,"highTime":1784000196,"low":1023,"lowTime":1783994538},"6010":{"high":201,"highTime":1783995038,"low":200,"lowTime":1783997564},"6012":{"high":237,"highTime":1783978366,"low":235,"lowTime":1783998462},"6014":{"high":22,"highTime":1783999067,"low":22,"lowTime":1783996457},"6016":{"high":1340,"highTime":1784000561,"low":1318,"lowTime":1784000539},"6018":{"high":218,"highTime":1784000123,"low":217,"lowTime":1784000258},"6020":{"high":471,"highTime":1784000286,"low":50,"lowTime":1783999035},"6022":{"high":95,"highTime":1784000421,"low":95,"lowTime":1783999061},"6024":{"high":800,"highTime":1784000209,"low":160,"lowTime":1783999927},"6026":{"high":533,"highTime":1784000390,"low":500,"lowTime":1783999997},"6028":{"high":374,"highTime":1784000364,"low":350,"lowTime":1783999921},"6030":{"high":709,"highTime":1783995202,"low":666,"lowTime":1783999137},"6032":{"high":15,"highTime":1783999995,"low":2,"lowTime":1784000544},"6034":{"high":30,"highTime":1784000426,"low":14,"lowTime":1784000438},"6036":{"high":200,"highTime":1784000374,"low":198,"lowTime":1783996650},"6038":{"high":8888,"highTime":1783979865,"low":2257,"lowTime":1783996479},"6043":{"high":46,"highTime":1783999509,"low":46,"lowTime":1783998247},"6045":{"high":11,"highTime":1784000561,"low":11,"lowTime":1784000562},"6047":{"high":10,"highTime":1784000529,"low":10,"lowTime":1784000116},"6049":{"high":125,"highTime":1783994313,"low":107,"lowTime":1784000507},"6051":{"high":6900,"highTime":1784000546,"low":6900,"lowTime":1784000412},"6055":{"high":234,"highTime":1784000467,"low":234,"lowTime":1784000532},"6061":{"high":9300,"highTime":1782917247,"low":342,"lowTime":1783995513},"6062":{"high":670,"highTime":1783996095,"low":300,"lowTime":1783676251},"6128":{"high":21433,"highTime":1783992084,"low":20000,"lowTime":1783994283},"6129":{"high":38585,"highTime":1783994834,"low":37005,"lowTime":1783999911},"6130":{"high":39911,"highTime":1783997655,"low":37000,"lowTime":1784000403},"6131":{"high":43825,"highTime":1783969331,"low":40000,"lowTime":1783994269},"6133":{"high":4242,"highTime":1783999177,"low":3000,"lowTime":1783994630},"6135":{"high":24925,"highTime":1783998571,"low":15000,"lowTime":1783999326},"6137":{"high":174704,"highTime":1783910891,"low":132555,"lowTime":1783999460},"6139":{"high":26289,"highTime":1783974881,"low":26290,"lowTime":1783999873},"6141":{"high":24004,"highTime":1783992808,"low":23000,"lowTime":1783999960},"6143":{"high":3758,"highTime":1783999261,"low":500,"lowTime":1783952227},"6145":{"high":626,"highTime":1783978361,"low":626,"lowTime":1783972335},"6147":{"high":92334,"highTime":1783958266,"low":75555,"lowTime":1783976128},"6149":{"high":5890,"highTime":1783999596,"low":6497,"lowTime":1783771638},"6151":{"high":14478,"highTime":1783826450,"low":4000,"lowTime":1783992828},"6153":{"high":222148,"highTime":1783970050,"low":210555,"lowTime":1783971905},"6155":{"high":300,"highTime":1783978634,"low":300,"lowTime":1784000254},"6157":{"high":10828,"highTime":1783995002,"low":10828,"lowTime":1783992628},"6159":{"high":18015,"highTime":1783999260,"low":18015,"lowTime":1783994978},"6161":{"high":22183,"highTime":1783999263,"low":22183,"lowTime":1783997386},"6163":{"high":50422,"highTime":1783863035,"low":59301,"lowTime":1783868269},"6165":{"high":12078,"highTime":1783867844,"low":10844,"lowTime":1783978564},"6167":{"high":16177,"highTime":1783920055,"low":31815,"lowTime":1783998901},"6169":{"high":25820,"highTime":1783959479,"low":25820,"lowTime":1783970705},"6171":{"high":3426,"highTime":1783805280,"low":20,"lowTime":1783913173},"6173":{"high":1788,"highTime":1783635752,"low":200,"lowTime":1783918208},"6211":{"high":10000,"highTime":1783955173,"low":850,"lowTime":1783977075},"6213":{"high":90000,"highTime":1783928583,"low":4687,"lowTime":1783971095},"6215":{"high":4074,"highTime":1783976712,"low":3598,"lowTime":1783997231},"6235":{"high":9800,"highTime":1783995114,"low":4790,"lowTime":1783988012},"6237":{"high":1500,"highTime":1783983435,"low":1500,"lowTime":1783902781},"6257":{"high":5653,"highTime":1783977586,"low":2000,"lowTime":1783997481},"6259":{"high":1995,"highTime":1783970879,"low":1995,"lowTime":1783979154},"6279":{"high":4551,"highTime":1783989138,"low":1200,"lowTime":1783998965},"6281":{"high":1,"highTime":1783985937,"low":1,"lowTime":1783527998},"6283":{"high":1,"highTime":1783985927,"low":121,"lowTime":1783792806},"6285":{"high":396,"highTime":1783970310,"low":300,"lowTime":1783990400},"6287":{"high":202,"highTime":1783965704,"low":195,"lowTime":1783995969},"6289":{"high":13,"highTime":1783999766,"low":13,"lowTime":1784000547},"6291":{"high":200,"highTime":1783998878,"low":200,"lowTime":1784000541},"6297":{"high":5,"highTime":1783984453,"low":398,"lowTime":1783548621},"6299":{"high":203,"highTime":1783984727,"low":100,"lowTime":1783996062},"6305":{"high":48,"highTime":1783992250,"low":26,"lowTime":1783988759},"6306":{"high":6,"highTime":1784000264,"low":5,"lowTime":1784000346},"6311":{"high":540000,"highTime":1784000229,"low":540000,"lowTime":1783998496},"6313":{"high":900,"highTime":1783972427,"low":547,"lowTime":1783999080},"6315":{"high":10961,"highTime":1783986315,"low":7000,"lowTime":1783993350},"6317":{"high":14500,"highTime":1784000550,"low":10000,"lowTime":1783999730},"6319":{"high":672,"highTime":1783995082,"low":650,"lowTime":1783999907},"6322":{"high":405,"highTime":1784000194,"low":400,"lowTime":1783998976},"6324":{"high":411,"highTime":1784000347,"low":411,"lowTime":1784000033},"6326":{"high":448,"highTime":1784000311,"low":256,"lowTime":1784000391},"6328":{"high":450,"highTime":1784000248,"low":290,"lowTime":1784000538},"6330":{"high":195,"highTime":1783998567,"low":20,"lowTime":1783999039},"6332":{"high":180,"highTime":1784000560,"low":175,"lowTime":1784000546},"6333":{"high":103,"highTime":1784000482,"low":103,"lowTime":1784000466},"6335":{"high":1915,"highTime":1783979717,"low":1849,"lowTime":1783999948},"6337":{"high":2037,"highTime":1783961728,"low":1400,"lowTime":1783988772},"6339":{"high":1400,"highTime":1783979645,"low":1000,"lowTime":1783999986},"6341":{"high":4997,"highTime":1783993757,"low":4175,"lowTime":1783882579},"6343":{"high":3563,"highTime":1783966439,"low":4719,"lowTime":1783096623},"6345":{"high":3545,"highTime":1783992855,"low":500,"lowTime":1783574623},"6347":{"high":1139,"highTime":1783757902,"low":69,"lowTime":1783483387},"6349":{"high":2379,"highTime":1783989565,"low":500,"lowTime":1783815258},"6351":{"high":49986,"highTime":1783972893,"low":9482,"lowTime":1783900203},"6353":{"high":3990,"highTime":1783723797,"low":50000,"lowTime":1783894148},"6355":{"high":3722,"highTime":1783852106,"low":9018,"lowTime":1783947129},"6357":{"high":1561,"highTime":1783924180,"low":500,"lowTime":1783724661},"6359":{"high":903,"highTime":1783875156,"low":69,"lowTime":1783310967},"6361":{"high":13899,"highTime":1783899141,"low":6313,"lowTime":1783141629},"6363":{"high":1000,"highTime":1783875760,"low":2617,"lowTime":1779911091},"6365":{"high":2790,"highTime":1783838554,"low":11770,"lowTime":1780865469},"6367":{"high":10000,"highTime":1783995905,"low":69,"lowTime":1783764038},"6369":{"high":916,"highTime":1783888808,"low":1104,"lowTime":1783240285},"6371":{"high":5848,"highTime":1783982260,"low":5015,"lowTime":1782611181},"6373":{"high":12500,"highTime":1783977032,"low":5378,"lowTime":1783185124},"6375":{"high":3334,"highTime":1783888919,"low":300,"lowTime":1783709823},"6377":{"high":7090,"highTime":1783999777,"low":74,"lowTime":1783920423},"6379":{"high":1258,"highTime":1782108778,"low":69,"lowTime":1783482915},"6382":{"high":4400,"highTime":1783997149,"low":1364,"lowTime":1783993026},"6384":{"high":7997,"highTime":1783974290,"low":2533,"lowTime":1783992413},"6386":{"high":3000,"highTime":1783988443,"low":2099,"lowTime":1783982688},"6388":{"high":23000,"highTime":1783978652,"low":17201,"lowTime":1784000071},"6390":{"high":1900,"highTime":1783992249,"low":1865,"lowTime":1783777614},"6392":{"high":1600,"highTime":1783998182,"low":250,"lowTime":1784000486},"6394":{"high":638,"highTime":1783998209,"low":5,"lowTime":1784000463},"6396":{"high":4000,"highTime":1783997908,"low":285,"lowTime":1784000496},"6398":{"high":4828,"highTime":1783998194,"low":4324,"lowTime":1783993623},"6400":{"high":777,"highTime":1783980248,"low":150,"lowTime":1783901901},"6402":{"high":266,"highTime":1783980237,"low":724,"lowTime":1783786000},"6404":{"high":1014,"highTime":1783980256,"low":1186,"lowTime":1783969066},"6406":{"high":272,"highTime":1783997072,"low":286,"lowTime":1783767331},"6408":{"high":8975,"highTime":1783991106,"low":100,"lowTime":1783913236},"6410":{"high":960,"highTime":1780203365,"low":10000,"lowTime":1783781204},"6412":{"high":3235,"highTime":1783933045,"low":4548,"lowTime":1783736802},"6414":{"high":1100,"highTime":1783996600,"low":1688,"lowTime":1783337028},"6416":{"high":5995,"highTime":1784000343,"low":2000,"lowTime":1783995960},"6418":{"high":2966,"highTime":1783998358,"low":60,"lowTime":1783997568},"6420":{"high":3217,"highTime":1783996653,"low":50,"lowTime":1783986094},"6470":{"high":1,"highTime":1783998138,"low":5,"lowTime":1783999362},"6472":{"high":1,"highTime":1783994537,"low":1,"lowTime":1783987561},"6474":{"high":1,"highTime":1783905537,"low":5,"lowTime":1782308984},"6476":{"high":1,"highTime":1783904126,"low":1,"lowTime":1782634753},"6522":{"high":2968,"highTime":1784000116,"low":2740,"lowTime":1784000314},"6523":{"high":429334,"highTime":1783999781,"low":407287,"lowTime":1784000437},"6524":{"high":305224,"highTime":1784000435,"low":298567,"lowTime":1784000215},"6525":{"high":88455,"highTime":1783890505,"low":74836,"lowTime":1783995689},"6526":{"high":512207,"highTime":1783989518,"low":512207,"lowTime":1783984024},"6527":{"high":233829,"highTime":1783985627,"low":220855,"lowTime":1783977256},"6528":{"high":188397,"highTime":1783998961,"low":176696,"lowTime":1784000093},"6562":{"high":21000,"highTime":1784000248,"low":20973,"lowTime":1783998234},"6563":{"high":67499,"highTime":1783998301,"low":25500,"lowTime":1783995449},"6568":{"high":535354,"highTime":1784000452,"low":516599,"lowTime":1784000527},"6571":{"high":2775009,"highTime":1783997791,"low":2755000,"lowTime":1783999971},"6573":{"high":2869500,"highTime":1783993842,"low":2793900,"lowTime":1783998893},"6575":{"high":1797324,"highTime":1783544514,"low":2408583,"lowTime":1783729493},"6577":{"high":2266109,"highTime":1778769793,"low":2450000,"lowTime":1783812724},"6579":{"high":916695,"highTime":1775871906,"low":2350000,"lowTime":1780635296},"6581":{"high":2955319,"highTime":1783711150,"low":3013353,"lowTime":1783906677},"6583":{"high":1000000,"highTime":1783999537,"low":917803,"lowTime":1783999592},"6585":{"high":2786023,"highTime":1784000500,"low":2671745,"lowTime":1784000545},"6587":{"high":1000,"highTime":1783969465,"low":27,"lowTime":1783376484},"6589":{"high":500,"highTime":1783617438,"low":3452,"lowTime":1783620418},"6591":{"high":50000,"highTime":1783802297,"low":2000,"lowTime":1783344892},"6593":{"high":64,"highTime":1783495602,"low":157,"lowTime":1783252391},"6595":{"high":33332,"highTime":1782349048,"low":200,"lowTime":1778940778},"6597":{"high":458,"highTime":1781758704,"low":3536,"lowTime":1776832473},"6599":{"high":1693,"highTime":1783789663,"low":750,"lowTime":1783968528},"6601":{"high":549,"highTime":1783965576,"low":1148,"lowTime":1780562471},"6603":{"high":70654,"highTime":1783996857,"low":2573,"lowTime":1783999704},"6605":{"high":1392,"highTime":1783920910,"low":1623,"lowTime":1783907526},"6607":{"high":10000,"highTime":1783995964,"low":8000,"lowTime":1783992202},"6609":{"high":2000,"highTime":1783997016,"low":1300,"lowTime":1783998077},"6611":{"high":893,"highTime":1783940948,"low":1151,"lowTime":1783807620},"6613":{"high":1494,"highTime":1783803861,"low":1505,"lowTime":1780246518},"6615":{"high":1032,"highTime":1783804579,"low":1000,"lowTime":1783993953},"6617":{"high":8291,"highTime":1784000440,"low":2000,"lowTime":1783998327},"6619":{"high":2070,"highTime":1783999497,"low":2061,"lowTime":1783992185},"6621":{"high":19700,"highTime":1783929571,"low":3427,"lowTime":1783983972},"6623":{"high":20000,"highTime":1783998642,"low":6348,"lowTime":1783986319},"6625":{"high":8000,"highTime":1784000452,"low":1500,"lowTime":1783998320},"6627":{"high":4500,"highTime":1783994561,"low":985,"lowTime":1783817232},"6629":{"high":500,"highTime":1783999826,"low":500,"lowTime":1783996584},"6631":{"high":1432,"highTime":1783929591,"low":1669,"lowTime":1782284051},"6633":{"high":1846,"highTime":1783979372,"low":755,"lowTime":1783995789},"6667":{"high":63,"highTime":1784000397,"low":51,"lowTime":1784000096},"6681":{"high":82,"highTime":1783991541,"low":67,"lowTime":1783999038},"6685":{"high":7299,"highTime":1784000547,"low":7110,"lowTime":1784000495},"6687":{"high":5199,"highTime":1784000371,"low":5191,"lowTime":1784000228},"6689":{"high":3998,"highTime":1783990438,"low":3365,"lowTime":1784000500},"6691":{"high":1750,"highTime":1783998969,"low":1745,"lowTime":1783999992},"6693":{"high":4742,"highTime":1784000558,"low":4630,"lowTime":1784000434},"6697":{"high":21,"highTime":1783995045,"low":18,"lowTime":1783968596},"6701":{"high":1,"highTime":1784000093,"low":87,"lowTime":1783983164},"6703":{"high":371,"highTime":1783997914,"low":103,"lowTime":1783983128},"6705":{"high":250,"highTime":1783999152,"low":244,"lowTime":1784000270},"6724":{"high":40000,"highTime":1783999668,"low":30699,"lowTime":1784000254},"6729":{"high":12900,"highTime":1783999916,"low":12636,"lowTime":1784000458},"6731":{"high":638096,"highTime":1784000485,"low":608000,"lowTime":1784000207},"6733":{"high":2391127,"highTime":1784000529,"low":2288365,"lowTime":1784000364},"6735":{"high":51965,"highTime":1784000484,"low":48947,"lowTime":1784000429},"6737":{"high":3036326,"highTime":1784000503,"low":2964286,"lowTime":1784000540},"6739":{"high":71443,"highTime":1784000452,"low":69411,"lowTime":1784000177},"6750":{"high":176,"highTime":1783999803,"low":295,"lowTime":1784000544},"6752":{"high":73,"highTime":1783994076,"low":15,"lowTime":1784000550},"6760":{"high":10984,"highTime":1783956875,"low":9001,"lowTime":1783999839},"6762":{"high":4524,"highTime":1784000016,"low":5335,"lowTime":1783993222},"6764":{"high":12967,"highTime":1783990371,"low":7777,"lowTime":1783999835},"6794":{"high":153,"highTime":1783997933,"low":153,"lowTime":1783997500},"6809":{"high":40268,"highTime":1784000242,"low":38644,"lowTime":1784000476},"6812":{"high":3235,"highTime":1783996178,"low":3214,"lowTime":1784000523},"6814":{"high":348,"highTime":1783994532,"low":310,"lowTime":1783995160},"6889":{"high":3897355,"highTime":1784000431,"low":3774391,"lowTime":1784000213},"6891":{"high":746987,"highTime":1782148094,"low":2500,"lowTime":1783898006},"6908":{"high":220666,"highTime":1783983297,"low":170000,"lowTime":1783993482},"6910":{"high":816665,"highTime":1783994742,"low":710302,"lowTime":1783994127},"6912":{"high":2150000,"highTime":1783997439,"low":1860000,"lowTime":1783998602},"6914":{"high":4625133,"highTime":1784000105,"low":4500666,"lowTime":1784000525},"6916":{"high":1815000,"highTime":1783997034,"low":1716011,"lowTime":1783997713},"6918":{"high":2148654,"highTime":1783997106,"low":2078393,"lowTime":1783997906},"6920":{"high":664487,"highTime":1784000214,"low":648123,"lowTime":1784000051},"6922":{"high":849644,"highTime":1783998537,"low":790000,"lowTime":1783997820},"6924":{"high":2164654,"highTime":1783996969,"low":2100000,"lowTime":1783997718},"6959":{"high":1825,"highTime":1783996078,"low":700,"lowTime":1783977791},"6962":{"high":428,"highTime":1783980997,"low":411,"lowTime":1783999065},"6971":{"high":1,"highTime":1783999208,"low":4,"lowTime":1783897429},"6973":{"high":1900,"highTime":1783986559,"low":1330,"lowTime":1783999040},"6975":{"high":8,"highTime":1783991483,"low":8,"lowTime":1783996024},"6977":{"high":3507,"highTime":1783986495,"low":2000,"lowTime":1783983231},"6979":{"high":1,"highTime":1783999221,"low":31,"lowTime":1783972918},"6981":{"high":125,"highTime":1784000333,"low":90,"lowTime":1783991004},"6983":{"high":767,"highTime":1783999833,"low":317,"lowTime":1783999954},"7051":{"high":489,"highTime":1784000038,"low":375,"lowTime":1783993776},"7054":{"high":189,"highTime":1783995071,"low":174,"lowTime":1784000410},"7056":{"high":264,"highTime":1783978440,"low":210,"lowTime":1784000465},"7058":{"high":942,"highTime":1784000102,"low":942,"lowTime":1784000257},"7060":{"high":1726,"highTime":1783999468,"low":1650,"lowTime":1784000527},"7062":{"high":8700,"highTime":1783292951,"low":67,"lowTime":1783658676},"7064":{"high":10000,"highTime":1783499962,"low":10000,"lowTime":1783459166},"7066":{"high":425,"highTime":1779167625,"low":425,"lowTime":1783961366},"7068":{"high":972,"highTime":1783996636,"low":550,"lowTime":1783892715},"7070":{"high":19000,"highTime":1783090584,"low":19000,"lowTime":1783090583},"7072":{"high":9209,"highTime":1783975115,"low":2000,"lowTime":1783841917},"7074":{"high":290,"highTime":1783952559,"low":305,"lowTime":1783952659},"7076":{"high":222,"highTime":1783367331,"low":50,"lowTime":1783238704},"7078":{"high":4899,"highTime":1783960589,"low":39,"lowTime":1783728564},"7080":{"high":97,"highTime":1783535258,"low":128,"lowTime":1779979294},"7082":{"high":116,"highTime":1783887604,"low":116,"lowTime":1783910811},"7084":{"high":31,"highTime":1783139312,"low":31,"lowTime":1783864327},"7086":{"high":80,"highTime":1783996378,"low":300,"lowTime":1783957423},"7088":{"high":438,"highTime":1783999609,"low":459,"lowTime":1783999749},"7110":{"high":136,"highTime":1783989938,"low":12019,"lowTime":1783831845},"7112":{"high":157,"highTime":1784000367,"low":310,"lowTime":1783143738},"7114":{"high":250,"highTime":1783992924,"low":250,"lowTime":1783999805},"7116":{"high":1,"highTime":1783991445,"low":234,"lowTime":1783218065},"7122":{"high":96,"highTime":1783992912,"low":105,"lowTime":1783962804},"7124":{"high":359,"highTime":1783998906,"low":2,"lowTime":1783996636},"7126":{"high":500,"highTime":1783988916,"low":5,"lowTime":1783971079},"7128":{"high":350,"highTime":1783991613,"low":243,"lowTime":1783995995},"7130":{"high":99,"highTime":1783999035,"low":1,"lowTime":1782450627},"7132":{"high":196,"highTime":1783985514,"low":2,"lowTime":1783869687},"7134":{"high":460,"highTime":1783975479,"low":460,"lowTime":1783982103},"7136":{"high":23115,"highTime":1784000099,"low":148,"lowTime":1783971699},"7138":{"high":133,"highTime":1783981728,"low":186,"lowTime":1783548555},"7158":{"high":133398,"highTime":1783999682,"low":132011,"lowTime":1783999978},"7159":{"high":900,"highTime":1784000511,"low":500,"lowTime":1784000539},"7162":{"high":500,"highTime":1783995362,"low":300,"lowTime":1783976975},"7168":{"high":1000,"highTime":1783792719,"low":1000,"lowTime":1782663912},"7170":{"high":911,"highTime":1783920009,"low":900,"lowTime":1783997967},"7176":{"high":1300,"highTime":1783976399,"low":1568,"lowTime":1783514574},"7178":{"high":33,"highTime":1783999760,"low":29,"lowTime":1784000540},"7186":{"high":3858,"highTime":1783920152,"low":2744,"lowTime":1783986158},"7188":{"high":336,"highTime":1784000162,"low":335,"lowTime":1783999661},"7196":{"high":2008,"highTime":1783991885,"low":1741,"lowTime":1784000413},"7198":{"high":88,"highTime":1784000514,"low":71,"lowTime":1783991025},"7206":{"high":4111,"highTime":1783999222,"low":3455,"lowTime":1784000077},"7208":{"high":720,"highTime":1784000297,"low":701,"lowTime":1784000187},"7216":{"high":1575,"highTime":1783997955,"low":1500,"lowTime":1783998863},"7218":{"high":729,"highTime":1784000511,"low":688,"lowTime":1784000507},"7223":{"high":7500,"highTime":1783871125,"low":91,"lowTime":1783767393},"7225":{"high":219,"highTime":1784000406,"low":100,"lowTime":1783998114},"7319":{"high":4760,"highTime":1784000342,"low":5594,"lowTime":1783999079},"7321":{"high":2397,"highTime":1783998648,"low":1852,"lowTime":1783997960},"7323":{"high":10000,"highTime":1783990832,"low":7250,"lowTime":1783998177},"7325":{"high":1674,"highTime":1783993249,"low":1000,"lowTime":1783998761},"7327":{"high":10134,"highTime":1784000115,"low":6500,"lowTime":1783999216},"7329":{"high":150,"highTime":1783999629,"low":65,"lowTime":1784000500},"7330":{"high":137,"highTime":1783999653,"low":100,"lowTime":1784000057},"7331":{"high":36,"highTime":1784000277,"low":36,"lowTime":1784000282},"7332":{"high":12000,"highTime":1783996879,"low":3000,"lowTime":1783998367},"7334":{"high":6222,"highTime":1783990172,"low":3024,"lowTime":1783999494},"7336":{"high":66431,"highTime":1784000335,"low":62100,"lowTime":1783999545},"7338":{"high":1766,"highTime":1783590887,"low":2974,"lowTime":1783991250},"7340":{"high":2805,"highTime":1783918350,"low":2805,"lowTime":1783999520},"7342":{"high":40081,"highTime":1783998287,"low":35000,"lowTime":1784000072},"7344":{"high":2000,"highTime":1783623350,"low":2992,"lowTime":1783997284},"7346":{"high":3325,"highTime":1783989646,"low":2824,"lowTime":1783998637},"7348":{"high":35172,"highTime":1783998351,"low":34000,"lowTime":1784000241},"7350":{"high":1919,"highTime":1783623464,"low":2959,"lowTime":1783998486},"7352":{"high":3016,"highTime":1783624688,"low":3340,"lowTime":1783999934},"7354":{"high":35699,"highTime":1784000206,"low":34000,"lowTime":1783990242},"7356":{"high":3874,"highTime":1783905260,"low":3165,"lowTime":1783996058},"7358":{"high":2705,"highTime":1784000433,"low":2500,"lowTime":1783998102},"7360":{"high":31962,"highTime":1783996962,"low":30630,"lowTime":1783999969},"7362":{"high":9140,"highTime":1783995254,"low":5000,"lowTime":1783998792},"7364":{"high":50000,"highTime":1783903539,"low":5350,"lowTime":1783995262},"7366":{"high":13810,"highTime":1783995589,"low":8971,"lowTime":1783995788},"7368":{"high":3434,"highTime":1783973200,"low":3414,"lowTime":1783997571},"7370":{"high":8980,"highTime":1783998097,"low":6555,"lowTime":1783994118},"7372":{"high":4156,"highTime":1783997083,"low":3370,"lowTime":1783998693},"7374":{"high":5080,"highTime":1783968923,"low":5066,"lowTime":1783999959},"7376":{"high":4811,"highTime":1783981340,"low":4800,"lowTime":1783995441},"7378":{"high":49000,"highTime":1784000340,"low":43804,"lowTime":1784000346},"7380":{"high":18541,"highTime":1783998389,"low":12662,"lowTime":1783998081},"7382":{"high":6499,"highTime":1783998855,"low":3100,"lowTime":1783998306},"7384":{"high":1799,"highTime":1783988726,"low":1801,"lowTime":1783989215},"7386":{"high":44000,"highTime":1783999679,"low":26000,"lowTime":1783999146},"7388":{"high":11063,"highTime":1783994298,"low":8845,"lowTime":1783988465},"7390":{"high":138524,"highTime":1784000463,"low":124013,"lowTime":1784000177},"7392":{"high":32000,"highTime":1783997684,"low":26650,"lowTime":1783997281},"7394":{"high":124253,"highTime":1784000299,"low":121408,"lowTime":1783999141},"7396":{"high":29571,"highTime":1783994980,"low":32146,"lowTime":1783998999},"7398":{"high":47435,"highTime":1783999370,"low":46250,"lowTime":1783999695},"7399":{"high":72307,"highTime":1783999365,"low":71000,"lowTime":1783999672},"7400":{"high":7636,"highTime":1783998161,"low":7640,"lowTime":1783997735},"7416":{"high":6572,"highTime":1784000293,"low":6500,"lowTime":1784000447},"7418":{"high":5793,"highTime":1784000567,"low":5588,"lowTime":1784000443},"7433":{"high":1000,"highTime":1783878537,"low":1250,"lowTime":1784000096},"7435":{"high":4000,"highTime":1783629465,"low":242,"lowTime":1783954874},"7437":{"high":319,"highTime":1782322786,"low":719,"lowTime":1783837531},"7439":{"high":1514,"highTime":1783573959,"low":300000,"lowTime":1783642416},"7441":{"high":1184,"highTime":1783987784,"low":3,"lowTime":1783777965},"7443":{"high":1977,"highTime":1783750002,"low":280,"lowTime":1783914713},"7445":{"high":23850,"highTime":1784000365,"low":15118,"lowTime":1783999725},"7447":{"high":8512,"highTime":1783956925,"low":2601,"lowTime":1783884765},"7449":{"high":25851,"highTime":1783653226,"low":21000,"lowTime":1783904843},"7451":{"high":15173,"highTime":1783988255,"low":14422,"lowTime":1783958558},"7468":{"high":2009,"highTime":1784000444,"low":2025,"lowTime":1783998389},"7521":{"high":1100,"highTime":1783994932,"low":101,"lowTime":1783969077},"7566":{"high":447,"highTime":1783994565,"low":299,"lowTime":1783960655},"7568":{"high":873,"highTime":1783939062,"low":659,"lowTime":1783977436},"7650":{"high":742,"highTime":1783999294,"low":400,"lowTime":1783993644},"7660":{"high":1100,"highTime":1783990668,"low":1100,"lowTime":1783998691},"7662":{"high":4882,"highTime":1781155724,"low":266,"lowTime":1783975425},"7664":{"high":501,"highTime":1783565268,"low":6,"lowTime":1783962930},"7666":{"high":266,"highTime":1783940514,"low":294,"lowTime":1783094915},"7668":{"high":97000,"highTime":1783931159,"low":2000,"lowTime":1783999843},"7759":{"high":3017,"highTime":1783903709,"low":3017,"lowTime":1783933075},"7761":{"high":4584,"highTime":1783993390,"low":1400,"lowTime":1783846334},"7763":{"high":3464,"highTime":1783941024,"low":3637,"lowTime":1783906584},"7765":{"high":3465,"highTime":1783997787,"low":7102,"lowTime":1781806579},"7767":{"high":3238,"highTime":1783987024,"low":3001,"lowTime":1783993887},"7769":{"high":18999,"highTime":1783920848,"low":4680,"lowTime":1783961245},"7771":{"high":4000,"highTime":1783998261,"low":3200,"lowTime":1783992451},"7801":{"high":240,"highTime":1783958599,"low":19,"lowTime":1783980669},"7919":{"high":512,"highTime":1783993696,"low":512,"lowTime":1783998489},"7936":{"high":1,"highTime":1784000552,"low":2,"lowTime":1783996466},"7939":{"high":3280,"highTime":1783910862,"low":3279,"lowTime":1783983755},"7944":{"high":174,"highTime":1784000327,"low":153,"lowTime":1784000535},"7946":{"high":197,"highTime":1784000508,"low":197,"lowTime":1784000507},"8007":{"high":737,"highTime":1784000533,"low":713,"lowTime":1784000365},"8008":{"high":690,"highTime":1784000561,"low":667,"lowTime":1784000546},"8009":{"high":676,"highTime":1784000568,"low":635,"lowTime":1784000524},"8010":{"high":532,"highTime":1784000496,"low":511,"lowTime":1784000359},"8011":{"high":539,"highTime":1784000556,"low":534,"lowTime":1784000079},"8012":{"high":578,"highTime":1784000150,"low":578,"lowTime":1783998914},"8013":{"high":709,"highTime":1784000546,"low":701,"lowTime":1784000401},"8014":{"high":837,"highTime":1783994732,"low":700,"lowTime":1783995654},"8015":{"high":1040,"highTime":1784000118,"low":969,"lowTime":1784000123},"8016":{"high":91,"highTime":1783993005,"low":36,"lowTime":1783990771},"8017":{"high":522,"highTime":1784000144,"low":505,"lowTime":1783986143},"8018":{"high":800,"highTime":1784000379,"low":800,"lowTime":1784000134},"8019":{"high":176,"highTime":1783931818,"low":50,"lowTime":1783840366},"8020":{"high":238,"highTime":1783978782,"low":569,"lowTime":1783636598},"8021":{"high":100,"highTime":1783994811,"low":120,"lowTime":1783873368},"8417":{"high":807,"highTime":1783996324,"low":10,"lowTime":1783996330},"8419":{"high":3387,"highTime":1783996276,"low":3387,"lowTime":1783994448},"8421":{"high":6192,"highTime":1784000408,"low":7203,"lowTime":1784000199},"8423":{"high":13273,"highTime":1783995499,"low":12500,"lowTime":1783996221},"8425":{"high":24787,"highTime":1783996219,"low":17821,"lowTime":1783981311},"8427":{"high":10000,"highTime":1784000139,"low":10000,"lowTime":1784000139},"8429":{"high":54300,"highTime":1783994379,"low":53500,"lowTime":1783991656},"8431":{"high":1896,"highTime":1783996351,"low":1814,"lowTime":1783996360},"8433":{"high":10109,"highTime":1783997500,"low":6121,"lowTime":1783991659},"8435":{"high":13200,"highTime":1783997917,"low":12501,"lowTime":1783990372},"8437":{"high":4641,"highTime":1783930278,"low":2000,"lowTime":1783986005},"8439":{"high":11614,"highTime":1783982036,"low":23132,"lowTime":1783989582},"8441":{"high":15440,"highTime":1783985806,"low":50000,"lowTime":1783870777},"8443":{"high":25000,"highTime":1783999741,"low":16675,"lowTime":1783949136},"8445":{"high":40000,"highTime":1783998638,"low":15000,"lowTime":1783985982},"8447":{"high":39566,"highTime":1783990763,"low":38000,"lowTime":1783985972},"8449":{"high":106571,"highTime":1783994737,"low":95727,"lowTime":1783994842},"8451":{"high":6087,"highTime":1783987361,"low":2200,"lowTime":1783871625},"8453":{"high":20600,"highTime":1783993238,"low":5000,"lowTime":1783985989},"8455":{"high":16766,"highTime":1783999391,"low":14000,"lowTime":1783996307},"8457":{"high":6166,"highTime":1783994400,"low":2500,"lowTime":1783994266},"8459":{"high":11832,"highTime":1783999381,"low":7513,"lowTime":1784000053},"8461":{"high":20000,"highTime":1783999397,"low":15000,"lowTime":1783994838},"8496":{"high":975,"highTime":1783994380,"low":731,"lowTime":1783999842},"8498":{"high":1613,"highTime":1783999136,"low":250,"lowTime":1783999122},"8500":{"high":50000,"highTime":1782893708,"low":188,"lowTime":1783997172},"8502":{"high":965,"highTime":1783965208,"low":379,"lowTime":1783997158},"8504":{"high":99000,"highTime":1783143504,"low":141,"lowTime":1783990909},"8506":{"high":30,"highTime":1780738517,"low":112,"lowTime":1783992740},"8508":{"high":10000,"highTime":1783975210,"low":501,"lowTime":1783998041},"8510":{"high":37,"highTime":1783874998,"low":60,"lowTime":1778188511},"8512":{"high":12,"highTime":1783794279,"low":12,"lowTime":1783307353},"8514":{"high":998,"highTime":1783794298,"low":500000,"lowTime":1783915982},"8516":{"high":63,"highTime":1783965209,"low":89,"lowTime":1783897087},"8518":{"high":10068,"highTime":1783863149,"low":5000,"lowTime":1781290101},"8520":{"high":13000,"highTime":1783991570,"low":7737,"lowTime":1783970970},"8522":{"high":15772,"highTime":1783996564,"low":13000,"lowTime":1783996655},"8524":{"high":343,"highTime":1774545921,"low":343,"lowTime":1777001178},"8526":{"high":9999,"highTime":1783895292,"low":5001,"lowTime":1783807889},"8528":{"high":5,"highTime":1783975509,"low":3,"lowTime":1783563710},"8530":{"high":8,"highTime":1782158202,"low":15,"lowTime":1779342784},"8532":{"high":49,"highTime":1783780714,"low":47,"lowTime":1782790619},"8548":{"high":2,"highTime":1783897075,"low":65,"lowTime":1783742195},"8550":{"high":1,"highTime":1783884713,"low":65,"lowTime":1781315133},"8552":{"high":1,"highTime":1783979649,"low":1,"lowTime":1783964019},"8554":{"high":1,"highTime":1783899155,"low":2,"lowTime":1783564201},"8556":{"high":1,"highTime":1781759475,"low":99,"lowTime":1779855384},"8558":{"high":499,"highTime":1783967119,"low":15,"lowTime":1783999230},"8560":{"high":2000000,"highTime":1773090507,"low":1000000,"lowTime":1774149021},"8562":{"high":3,"highTime":1779930877,"low":1,"lowTime":1774370317},"8564":{"high":1,"highTime":1781075099,"low":4,"lowTime":1776658852},"8566":{"high":1,"highTime":1778766390,"low":29,"lowTime":1783636624},"8568":{"high":100,"highTime":1782811580,"low":2000,"lowTime":1782811662},"8570":{"high":95,"highTime":1782983958,"low":9,"lowTime":1783016154},"8572":{"high":63,"highTime":1783952644,"low":133,"lowTime":1771203408},"8574":{"high":383319,"highTime":1781639048,"low":611608,"lowTime":1780383351},"8576":{"high":11,"highTime":1783719927,"low":3056,"lowTime":1771086815},"8578":{"high":4300,"highTime":1783020406,"low":10000,"lowTime":1783941854},"8580":{"high":750000,"highTime":1783627901,"low":4694,"lowTime":1773205405},"8582":{"high":500,"highTime":1783154441,"low":2209,"lowTime":1778006168},"8584":{"high":3804,"highTime":1782320442,"low":4214,"lowTime":1782085710},"8586":{"high":99999,"highTime":1783896326,"low":10000,"lowTime":1783683313},"8588":{"high":360000,"highTime":1782784742,"low":96999,"lowTime":1772497967},"8590":{"high":48999,"highTime":1781403376,"low":340,"lowTime":1783302863},"8592":{"high":1855,"highTime":1777274517,"low":3535,"lowTime":1775744075},"8594":{"high":985000,"highTime":1783387633,"low":18596,"lowTime":1783566235},"8596":{"high":11,"highTime":1773174279,"low":13,"lowTime":1753283843},"8598":{"high":85,"highTime":1779609016,"low":493,"lowTime":1766885259},"8600":{"high":140,"highTime":1780782905,"low":1062,"lowTime":1766371166},"8602":{"high":157,"highTime":1781759563,"low":239,"lowTime":1782144188},"8604":{"high":309,"highTime":1777531370,"low":1998,"lowTime":1780103948},"8606":{"high":3168,"highTime":1783401787,"low":5440,"lowTime":1782834862},"8608":{"high":130000,"highTime":1782233746,"low":140000,"lowTime":1782001560},"8610":{"high":6,"highTime":1782851335,"low":20000,"lowTime":1783381637},"8612":{"high":55000,"highTime":1783609763,"low":33,"lowTime":1780782841},"8614":{"high":50000,"highTime":1783305060,"low":69,"lowTime":1783400691},"8616":{"high":58,"highTime":1781463358,"low":134,"lowTime":1767724370},"8618":{"high":200000,"highTime":1783305101,"low":5000,"lowTime":1774450793},"8620":{"high":3041,"highTime":1782906638,"low":5000,"lowTime":1782185176},"8622":{"high":985000,"highTime":1783305185,"low":129886,"lowTime":1783305416},"8778":{"high":465,"highTime":1784000568,"low":452,"lowTime":1784000553},"8780":{"high":811,"highTime":1784000567,"low":796,"lowTime":1784000512},"8782":{"high":1915,"highTime":1784000506,"low":1899,"lowTime":1784000568},"8784":{"high":136999,"highTime":1784000534,"low":135000,"lowTime":1784000172},"8786":{"high":338035,"highTime":1783999900,"low":338035,"lowTime":1783999947},"8788":{"high":1003998,"highTime":1784000454,"low":1002539,"lowTime":1784000344},"8790":{"high":378,"highTime":1784000544,"low":378,"lowTime":1783999952},"8792":{"high":1130,"highTime":1783999679,"low":1110,"lowTime":1784000477},"8794":{"high":215,"highTime":1784000421,"low":138,"lowTime":1784000525},"8837":{"high":550,"highTime":1783999366,"low":292,"lowTime":1783999817},"8872":{"high":2549,"highTime":1784000241,"low":1187,"lowTime":1783994693},"8874":{"high":1325,"highTime":1783981742,"low":4414,"lowTime":1783660011},"8876":{"high":5155,"highTime":1783014023,"low":450,"lowTime":1783722816},"8878":{"high":7500,"highTime":1784000381,"low":6550,"lowTime":1783989290},"8880":{"high":4511,"highTime":1784000191,"low":1501,"lowTime":1783998365},"8882":{"high":6,"highTime":1784000413,"low":6,"lowTime":1784000408},"8901":{"high":1436249,"highTime":1783999223,"low":1391008,"lowTime":1783999694},"8921":{"high":1467649,"highTime":1783999092,"low":1419859,"lowTime":1784000292},"8924":{"high":200000,"highTime":1783791689,"low":8041,"lowTime":1783971120},"8925":{"high":942,"highTime":1783992369,"low":300,"lowTime":1783992963},"8926":{"high":8000,"highTime":1783991899,"low":526,"lowTime":1783994126},"8927":{"high":10000,"highTime":1783742608,"low":10000,"lowTime":1783822952},"8928":{"high":50000,"highTime":1783991634,"low":34000,"lowTime":1783971779},"8940":{"high":74324,"highTime":1783978140,"low":35000,"lowTime":1784000158},"8941":{"high":96999,"highTime":1783985826,"low":33076,"lowTime":1784000155},"9003":{"high":35,"highTime":1783990123,"low":75,"lowTime":1783990674},"9004":{"high":300,"highTime":1783954889,"low":100,"lowTime":1783994569},"9026":{"high":1065,"highTime":1783998773,"low":500,"lowTime":1783984813},"9028":{"high":1002,"highTime":1783994500,"low":998,"lowTime":1783997450},"9030":{"high":174,"highTime":1783999987,"low":174,"lowTime":1783999987},"9032":{"high":92,"highTime":1783995146,"low":90,"lowTime":1783992250},"9034":{"high":1285,"highTime":1783998083,"low":1250,"lowTime":1783997297},"9036":{"high":100,"highTime":1783973054,"low":99,"lowTime":1783999782},"9038":{"high":200,"highTime":1783995123,"low":199,"lowTime":1783998135},"9040":{"high":760,"highTime":1783994856,"low":748,"lowTime":1783998257},"9042":{"high":154,"highTime":1783995298,"low":149,"lowTime":1783997457},"9044":{"high":4999999,"highTime":1651055388,"low":4903640,"lowTime":1651055179},"9050":{"high":5097888,"highTime":1651055356,"low":5010000,"lowTime":1651055295},"9052":{"high":1000,"highTime":1783794034,"low":1000,"lowTime":1783964466},"9075":{"high":108,"highTime":1784000457,"low":104,"lowTime":1784000495},"9140":{"high":19,"highTime":1784000351,"low":19,"lowTime":1784000350},"9141":{"high":65,"highTime":1784000471,"low":65,"lowTime":1783997016},"9142":{"high":28,"highTime":1783998537,"low":25,"lowTime":1784000508},"9143":{"high":153,"highTime":1784000337,"low":140,"lowTime":1784000291},"9144":{"high":85,"highTime":1784000424,"low":83,"lowTime":1784000553},"9145":{"high":5,"highTime":1783986811,"low":2,"lowTime":1783990251},"9174":{"high":638,"highTime":1783999121,"low":638,"lowTime":1783998431},"9177":{"high":768,"highTime":1783998573,"low":415,"lowTime":1783989801},"9179":{"high":350,"highTime":1783996545,"low":131,"lowTime":1783994000},"9181":{"high":235,"highTime":1784000477,"low":200,"lowTime":1783998954},"9183":{"high":1499,"highTime":1784000500,"low":1292,"lowTime":1784000532},"9185":{"high":9695,"highTime":1784000536,"low":9311,"lowTime":1784000529},"9187":{"high":7,"highTime":1783998414,"low":7,"lowTime":1783999200},"9188":{"high":105,"highTime":1784000495,"low":104,"lowTime":1783999205},"9189":{"high":4,"highTime":1784000223,"low":4,"lowTime":1784000443},"9190":{"high":31,"highTime":1783999940,"low":31,"lowTime":1783999777},"9191":{"high":102,"highTime":1784000016,"low":100,"lowTime":1784000433},"9192":{"high":160,"highTime":1784000319,"low":152,"lowTime":1784000518},"9193":{"high":460,"highTime":1784000366,"low":440,"lowTime":1784000557},"9194":{"high":8050,"highTime":1784000320,"low":8040,"lowTime":1784000550},"9236":{"high":45,"highTime":1783997977,"low":11,"lowTime":1783998609},"9238":{"high":20,"highTime":1783997877,"low":15,"lowTime":1783998861},"9239":{"high":3,"highTime":1783999611,"low":3,"lowTime":1783996578},"9240":{"high":31,"highTime":1784000107,"low":30,"lowTime":1784000306},"9241":{"high":11,"highTime":1784000234,"low":9,"lowTime":1783999405},"9242":{"high":153,"highTime":1784000460,"low":154,"lowTime":1784000545},"9243":{"high":150,"highTime":1784000206,"low":144,"lowTime":1784000418},"9244":{"high":399,"highTime":1784000550,"low":378,"lowTime":1784000277},"9245":{"high":8456,"highTime":1784000141,"low":8420,"lowTime":1784000563},"9287":{"high":137,"highTime":1782914947,"low":258,"lowTime":1783863819},"9288":{"high":234,"highTime":1783077077,"low":245,"lowTime":1783294608},"9289":{"high":260,"highTime":1783957682,"low":289,"lowTime":1783867961},"9290":{"high":222,"highTime":1783755785,"low":518,"lowTime":1783932246},"9291":{"high":330,"highTime":1783998232,"low":414,"lowTime":1783997591},"9292":{"high":3500,"highTime":1783129474,"low":50,"lowTime":1782684116},"9294":{"high":5000,"highTime":1783477423,"low":362,"lowTime":1783480410},"9295":{"high":40000,"highTime":1783477150,"low":39005,"lowTime":1783477198},"9296":{"high":501,"highTime":1783667227,"low":45,"lowTime":1783857318},"9297":{"high":300,"highTime":1783990511,"low":618,"lowTime":1783698720},"9298":{"high":412,"highTime":1783976021,"low":412,"lowTime":1783998295},"9299":{"high":900001,"highTime":1783261848,"low":134,"lowTime":1783976442},"9301":{"high":980,"highTime":1783737811,"low":435,"lowTime":1777755518},"9302":{"high":1500,"highTime":1783935246,"low":1984,"lowTime":1783544983},"9303":{"high":426,"highTime":1783915146,"low":201,"lowTime":1783875292},"9304":{"high":1000,"highTime":1784000014,"low":300,"lowTime":1783997786},"9305":{"high":804,"highTime":1783995695,"low":310,"lowTime":1783996959},"9306":{"high":150,"highTime":1783456075,"low":184,"lowTime":1782863818},"9336":{"high":198,"highTime":1783999667,"low":172,"lowTime":1783995285},"9337":{"high":29,"highTime":1783999898,"low":10,"lowTime":1783998935},"9338":{"high":84,"highTime":1783998180,"low":61,"lowTime":1784000109},"9339":{"high":250,"highTime":1784000518,"low":252,"lowTime":1783999519},"9340":{"high":322,"highTime":1784000550,"low":308,"lowTime":1783999707},"9341":{"high":566,"highTime":1783999191,"low":543,"lowTime":1783999700},"9342":{"high":8280,"highTime":1783996564,"low":8400,"lowTime":1784000560},"9375":{"high":19,"highTime":1783959534,"low":21,"lowTime":1783998471},"9377":{"high":8,"highTime":1783986846,"low":5,"lowTime":1783984020},"9378":{"high":65,"highTime":1783998844,"low":60,"lowTime":1783999240},"9379":{"high":73,"highTime":1783997936,"low":81,"lowTime":1783997103},"9380":{"high":182,"highTime":1784000351,"low":182,"lowTime":1784000454},"9381":{"high":115,"highTime":1784000300,"low":115,"lowTime":1784000556},"9382":{"high":8,"highTime":1783982439,"low":8,"lowTime":1783873434},"9416":{"high":1513,"highTime":1783990251,"low":707,"lowTime":1784000308},"9418":{"high":1164,"highTime":1784000316,"low":1164,"lowTime":1784000316},"9419":{"high":1899,"highTime":1784000330,"low":1550,"lowTime":1784000320},"9420":{"high":4,"highTime":1783987021,"low":38,"lowTime":1783907298},"9423":{"high":132,"highTime":1783906465,"low":100,"lowTime":1783899135},"9425":{"high":114,"highTime":1783835412,"low":126,"lowTime":1783888361},"9427":{"high":79,"highTime":1783994059,"low":518,"lowTime":1783892727},"9429":{"high":1637,"highTime":1783975368,"low":105,"lowTime":1783945230},"9431":{"high":8973,"highTime":1783972513,"low":9421,"lowTime":1784000526},"9434":{"high":19224,"highTime":1783890760,"low":19,"lowTime":1783996040},"9436":{"high":50,"highTime":1783994918,"low":2,"lowTime":1783989066},"9438":{"high":181,"highTime":1783999705,"low":115,"lowTime":1783999208},"9440":{"high":10,"highTime":1783998073,"low":10,"lowTime":1783996402},"9442":{"high":4,"highTime":1783990910,"low":4,"lowTime":1783989431},"9444":{"high":2,"highTime":1783356748,"low":20,"lowTime":1783994129},"9446":{"high":43,"highTime":1783998042,"low":43,"lowTime":1784000009},"9448":{"high":17,"highTime":1783992038,"low":20,"lowTime":1783993086},"9450":{"high":2,"highTime":1783997460,"low":2,"lowTime":1783969062},"9452":{"high":5,"highTime":1783979763,"low":5,"lowTime":1783986919},"9454":{"high":83,"highTime":1783595899,"low":110,"lowTime":1783906717},"9457":{"high":21,"highTime":1783881252,"low":145,"lowTime":1782162891},"9459":{"high":15,"highTime":1783951513,"low":120,"lowTime":1780032961},"9461":{"high":250,"highTime":1783851628,"low":670,"lowTime":1783874297},"9463":{"high":1018,"highTime":1783991588,"low":1018,"lowTime":1783998582},"9465":{"high":9071,"highTime":1783999170,"low":9071,"lowTime":1783999875},"9469":{"high":202184,"highTime":1783998175,"low":186371,"lowTime":1783991921},"9470":{"high":991733,"highTime":1783995914,"low":910000,"lowTime":1783990977},"9472":{"high":55000,"highTime":1783992491,"low":25000,"lowTime":1783978169},"9475":{"high":69197,"highTime":1783996688,"low":65000,"lowTime":1783996241},"9629":{"high":672,"highTime":1783952330,"low":99,"lowTime":1783991105},"9634":{"high":2748,"highTime":1783999541,"low":18,"lowTime":1783991792},"9636":{"high":2663,"highTime":1783999557,"low":308,"lowTime":1783970655},"9638":{"high":2777,"highTime":1783999549,"low":2923,"lowTime":1783895862},"9640":{"high":1,"highTime":1783999112,"low":1744,"lowTime":1781223962},"9642":{"high":518,"highTime":1783900927,"low":1574,"lowTime":1783895880},"9644":{"high":538,"highTime":1783890679,"low":1000,"lowTime":1783769707},"9666":{"high":29000,"highTime":1784000270,"low":28324,"lowTime":1783993662},"9668":{"high":23516,"highTime":1783995401,"low":23516,"lowTime":1783999397},"9670":{"high":24253,"highTime":1783994603,"low":18212,"lowTime":1783982377},"9672":{"high":4998,"highTime":1783999435,"low":3961,"lowTime":1784000278},"9674":{"high":7940,"highTime":1784000561,"low":6800,"lowTime":1784000486},"9676":{"high":5989,"highTime":1784000548,"low":5400,"lowTime":1784000537},"9678":{"high":5148,"highTime":1783995437,"low":5002,"lowTime":1784000142},"9729":{"high":322,"highTime":1783913989,"low":10,"lowTime":1783991106},"9731":{"high":75000,"highTime":1784000129,"low":49123,"lowTime":1783999764},"9733":{"high":1021,"highTime":1783976675,"low":1021,"lowTime":1783996895},"9735":{"high":33,"highTime":1784000085,"low":31,"lowTime":1783999281},"9736":{"high":86,"highTime":1784000239,"low":92,"lowTime":1783970620},"9739":{"high":207,"highTime":1784000090,"low":207,"lowTime":1784000490},"9741":{"high":105,"highTime":1783996343,"low":80,"lowTime":1783998027},"9743":{"high":50,"highTime":1783954317,"low":50,"lowTime":1783989523},"9745":{"high":71,"highTime":1783981861,"low":60,"lowTime":1783990890},"9843":{"high":10000,"highTime":1782667700,"low":100000,"lowTime":1783178144},"9844":{"high":20000,"highTime":1783983168,"low":127,"lowTime":1783370825},"9845":{"high":7610,"highTime":1783985451,"low":1389,"lowTime":1783776551},"9846":{"high":1000000,"highTime":1781478953,"low":1000000,"lowTime":1783983256},"9847":{"high":369999,"highTime":1783982844,"low":320000,"lowTime":1783831294},"9848":{"high":1099999,"highTime":1783979087,"low":1058505,"lowTime":1783556241},"9849":{"high":16,"highTime":1783027784,"low":16,"lowTime":1782669415},"9850":{"high":32,"highTime":1782799204,"low":25000,"lowTime":1783178146},"9851":{"high":4968,"highTime":1783985465,"low":1018,"lowTime":1783817825},"9852":{"high":500,"highTime":1783746462,"low":100000,"lowTime":1775330757},"9853":{"high":100000,"highTime":1783305158,"low":100000,"lowTime":1783404094},"9854":{"high":53,"highTime":1784000455,"low":5025,"lowTime":1783792242},"9855":{"high":765,"highTime":1784000527,"low":1000,"lowTime":1782065066},"9856":{"high":1526,"highTime":1784000544,"low":1526,"lowTime":1783988399},"9857":{"high":480000,"highTime":1783951988,"low":200000,"lowTime":1783952227},"9858":{"high":369999,"highTime":1783979502,"low":369999,"lowTime":1783222829},"9859":{"high":200000,"highTime":1778469992,"low":4000,"lowTime":1783016053},"9860":{"high":4999,"highTime":1783924390,"low":1020,"lowTime":1783226612},"9861":{"high":4652,"highTime":1783985386,"low":4892,"lowTime":1781189991},"9862":{"high":265,"highTime":1782385877,"low":45,"lowTime":1783910554},"9863":{"high":25000,"highTime":1783488554,"low":100000,"lowTime":1783779560},"9864":{"high":3230,"highTime":1783996459,"low":3341,"lowTime":1783652679},"9865":{"high":115000,"highTime":1783403473,"low":1000,"lowTime":1782196220},"9866":{"high":60000,"highTime":1783780062,"low":5000,"lowTime":1783226603},"9867":{"high":4077,"highTime":1783994786,"low":4077,"lowTime":1783988216},"9978":{"high":51,"highTime":1783998924,"low":51,"lowTime":1783999962},"9980":{"high":258,"highTime":1783847542,"low":97,"lowTime":1783963154},"9986":{"high":100,"highTime":1784000470,"low":100,"lowTime":1783998377},"9988":{"high":3673,"highTime":1783848854,"low":23,"lowTime":1783912138},"9994":{"high":687,"highTime":1783969294,"low":687,"lowTime":1783998976},"9996":{"high":656,"highTime":1783992236,"low":736,"lowTime":1783946821},"9998":{"high":515,"highTime":1783999418,"low":500,"lowTime":1783996594},"10000":{"high":385,"highTime":1783999290,"low":120,"lowTime":1784000534},"10002":{"high":500,"highTime":1783996181,"low":111,"lowTime":1783998779},"10004":{"high":200,"highTime":1783991577,"low":200,"lowTime":1783976429},"10006":{"high":99,"highTime":1784000396,"low":40,"lowTime":1784000283},"10008":{"high":35,"highTime":1784000422,"low":35,"lowTime":1784000310},"10010":{"high":18,"highTime":1784000304,"low":18,"lowTime":1784000353},"10012":{"high":25,"highTime":1784000395,"low":3,"lowTime":1783994641},"10014":{"high":100,"highTime":1783979263,"low":100,"lowTime":1783992461},"10016":{"high":2300,"highTime":1783998313,"low":2262,"lowTime":1784000462},"10018":{"high":100,"highTime":1783979274,"low":100,"lowTime":1783990362},"10020":{"high":100,"highTime":1783974416,"low":100,"lowTime":1783999422},"10025":{"high":990,"highTime":1783998631,"low":431,"lowTime":1783996609},"10029":{"high":9,"highTime":1784000548,"low":5,"lowTime":1783995415},"10031":{"high":36,"highTime":1783944909,"low":10,"lowTime":1783994678},"10033":{"high":879,"highTime":1784000440,"low":842,"lowTime":1784000082},"10034":{"high":1425,"highTime":1784000558,"low":1346,"lowTime":1784000512},"10035":{"high":20000,"highTime":1783998407,"low":1000,"lowTime":1783985902},"10037":{"high":4999,"highTime":1783999300,"low":1134,"lowTime":1783999540},"10039":{"high":4999,"highTime":1783999280,"low":1387,"lowTime":1783991295},"10041":{"high":1423,"highTime":1784000078,"low":518,"lowTime":1783800227},"10043":{"high":5000,"highTime":1783998158,"low":497,"lowTime":1783980316},"10045":{"high":1103,"highTime":1783998164,"low":1103,"lowTime":1783938166},"10047":{"high":200000,"highTime":1783982522,"low":1030,"lowTime":1783980775},"10049":{"high":540,"highTime":1783998210,"low":498,"lowTime":1783971927},"10051":{"high":4999,"highTime":1783998198,"low":511,"lowTime":1783953634},"10053":{"high":5215,"highTime":1783997449,"low":10,"lowTime":1783905962},"10055":{"high":3360,"highTime":1783997456,"low":5,"lowTime":1783758815},"10057":{"high":652,"highTime":1783998222,"low":200,"lowTime":1783961586},"10059":{"high":1149,"highTime":1783962449,"low":100000,"lowTime":1783997884},"10061":{"high":10941,"highTime":1783997704,"low":7020,"lowTime":1783958098},"10063":{"high":9998,"highTime":1783997697,"low":1008,"lowTime":1783990504},"10065":{"high":8163,"highTime":1784000506,"low":5974,"lowTime":1783996291},"10067":{"high":7700,"highTime":1784000515,"low":1400,"lowTime":1783996029},"10069":{"high":2000,"highTime":1784000358,"low":1341,"lowTime":1783997451},"10071":{"high":1250,"highTime":1783999938,"low":960,"lowTime":1784000368},"10075":{"high":1416,"highTime":1784000405,"low":428,"lowTime":1784000195},"10077":{"high":17,"highTime":1783030462,"low":61,"lowTime":1783890177},"10079":{"high":1813,"highTime":1783940852,"low":1813,"lowTime":1783880574},"10081":{"high":1964,"highTime":1783978230,"low":1964,"lowTime":1783952750},"10083":{"high":1800,"highTime":1783998695,"low":1600,"lowTime":1783999939},"10085":{"high":3235,"highTime":1783999380,"low":1866,"lowTime":1783999440},"10087":{"high":21,"highTime":1783998402,"low":22,"lowTime":1784000155},"10088":{"high":35,"highTime":1783995124,"low":15,"lowTime":1783991863},"10089":{"high":25,"highTime":1783999445,"low":25,"lowTime":1783986119},"10090":{"high":55,"highTime":1783998786,"low":55,"lowTime":1783992159},"10091":{"high":2,"highTime":1783998735,"low":10,"lowTime":1783996895},"10093":{"high":202,"highTime":1784000294,"low":202,"lowTime":1784000127},"10095":{"high":396,"highTime":1783999911,"low":396,"lowTime":1783999151},"10097":{"high":2,"highTime":1783998939,"low":101,"lowTime":1783980902},"10099":{"high":1000,"highTime":1783999211,"low":501,"lowTime":1783999533},"10101":{"high":122,"highTime":1783984415,"low":122,"lowTime":1784000544},"10103":{"high":364,"highTime":1783999229,"low":311,"lowTime":1783998882},"10105":{"high":829,"highTime":1783947427,"low":501,"lowTime":1783994770},"10107":{"high":25,"highTime":1783989356,"low":25,"lowTime":1783998593},"10109":{"high":1,"highTime":1783998115,"low":1,"lowTime":1783998149},"10111":{"high":1012,"highTime":1783979239,"low":6,"lowTime":1783998640},"10113":{"high":174,"highTime":1783975892,"low":90,"lowTime":1783998663},"10115":{"high":82,"highTime":1783999990,"low":82,"lowTime":1784000530},"10117":{"high":2737,"highTime":1783952799,"low":2700,"lowTime":1783995330},"10119":{"high":102,"highTime":1783986230,"low":102,"lowTime":1783997592},"10121":{"high":834,"highTime":1783903065,"low":250,"lowTime":1783998416},"10123":{"high":534,"highTime":1783903229,"low":530,"lowTime":1783992916},"10125":{"high":113,"highTime":1784000097,"low":113,"lowTime":1784000196},"10127":{"high":177,"highTime":1784000091,"low":175,"lowTime":1784000437},"10129":{"high":384,"highTime":1783998974,"low":370,"lowTime":1783997665},"10132":{"high":3499,"highTime":1783996980,"low":2897,"lowTime":1783988513},"10134":{"high":1875,"highTime":1783988503,"low":1845,"lowTime":1783915395},"10136":{"high":50,"highTime":1783995536,"low":50,"lowTime":1784000309},"10138":{"high":238,"highTime":1784000305,"low":230,"lowTime":1783987935},"10142":{"high":11,"highTime":1783998733,"low":7,"lowTime":1783996905},"10143":{"high":3,"highTime":1783999724,"low":4,"lowTime":1783996268},"10144":{"high":1,"highTime":1783999708,"low":2,"lowTime":1783981409},"10145":{"high":4,"highTime":1783998563,"low":5,"lowTime":1783999747},"10146":{"high":158,"highTime":1783995827,"low":149,"lowTime":1783996061},"10147":{"high":55,"highTime":1784000204,"low":55,"lowTime":1784000518},"10148":{"high":400,"highTime":1784000552,"low":261,"lowTime":1783999853},"10149":{"high":167,"highTime":1783997067,"low":150,"lowTime":1784000556},"10150":{"high":8,"highTime":1784000246,"low":5,"lowTime":1783989349},"10156":{"high":5200,"highTime":1783998451,"low":4266,"lowTime":1783999676},"10158":{"high":120,"highTime":1783998925,"low":105,"lowTime":1784000405},"10159":{"high":7,"highTime":1783998698,"low":7,"lowTime":1783998367},"10280":{"high":1000,"highTime":1783982121,"low":1000,"lowTime":1783997665},"10282":{"high":1724,"highTime":1783992906,"low":1235,"lowTime":1783998902},"10284":{"high":1581,"highTime":1783999759,"low":1700,"lowTime":1784000461},"10286":{"high":65944,"highTime":1784000280,"low":60049,"lowTime":1784000446},"10288":{"high":24444,"highTime":1783999389,"low":20425,"lowTime":1783997524},"10290":{"high":20670,"highTime":1783997537,"low":20250,"lowTime":1783996999},"10292":{"high":23168,"highTime":1783999988,"low":20150,"lowTime":1783999581},"10294":{"high":20009,"highTime":1783997379,"low":20033,"lowTime":1783999582},"10296":{"high":2649,"highTime":1783973079,"low":2618,"lowTime":1783999531},"10298":{"high":5412,"highTime":1783993193,"low":3551,"lowTime":1783997236},"10300":{"high":2114,"highTime":1783590769,"low":3000,"lowTime":1783997450},"10302":{"high":1499,"highTime":1784000390,"low":1432,"lowTime":1783999949},"10304":{"high":2377,"highTime":1783882567,"low":2932,"lowTime":1783999845},"10306":{"high":19998,"highTime":1783996867,"low":4844,"lowTime":1783998362},"10308":{"high":49999,"highTime":1783871448,"low":4800,"lowTime":1783998077},"10310":{"high":4600,"highTime":1783998416,"low":4600,"lowTime":1783998133},"10312":{"high":4552,"highTime":1783910558,"low":6057,"lowTime":1783993497},"10314":{"high":15000,"highTime":1783752889,"low":7010,"lowTime":1783998515},"10316":{"high":7047,"highTime":1783997550,"low":6500,"lowTime":1783997998},"10318":{"high":8122,"highTime":1783972372,"low":7597,"lowTime":1783998234},"10320":{"high":7206,"highTime":1783996836,"low":20000,"lowTime":1783995051},"10322":{"high":20256,"highTime":1783998145,"low":15328,"lowTime":1783997776},"10324":{"high":6940,"highTime":1783918704,"low":6935,"lowTime":1784000517},"10326":{"high":65,"highTime":1783999341,"low":55,"lowTime":1784000157},"10327":{"high":299,"highTime":1783999668,"low":85,"lowTime":1784000317},"10330":{"high":29998000,"highTime":1783993011,"low":29104504,"lowTime":1783993044},"10332":{"high":17375326,"highTime":1783993021,"low":16321430,"lowTime":1783978394},"10334":{"high":16400000,"highTime":1783977436,"low":15326250,"lowTime":1783985610},"10336":{"high":13994554,"highTime":1783861166,"low":13011000,"lowTime":1783983928},"10338":{"high":132290000,"highTime":1783986055,"low":128504685,"lowTime":1783998487},"10340":{"high":30430000,"highTime":1783987372,"low":30500000,"lowTime":1784000093},"10342":{"high":16601221,"highTime":1783987392,"low":15802505,"lowTime":1783990168},"10344":{"high":47000000,"highTime":1783997577,"low":46000000,"lowTime":1783984051},"10346":{"high":94597000,"highTime":1783999269,"low":93250000,"lowTime":1783999449},"10348":{"high":158900033,"highTime":1783999261,"low":153111111,"lowTime":1783999447},"10350":{"high":36000000,"highTime":1783978711,"low":35713819,"lowTime":1783975601},"10352":{"high":67263305,"highTime":1783987283,"low":66844310,"lowTime":1783978744},"10354":{"high":37509,"highTime":1783995524,"low":51866,"lowTime":1783999776},"10362":{"high":50000,"highTime":1783907330,"low":50099,"lowTime":1783999931},"10364":{"high":25000,"highTime":1784000557,"low":22529,"lowTime":1783999570},"10366":{"high":11148,"highTime":1783999637,"low":10333,"lowTime":1783998245},"10368":{"high":95003,"highTime":1783998549,"low":82567,"lowTime":1784000477},"10370":{"high":126496,"highTime":1784000563,"low":112090,"lowTime":1784000428},"10372":{"high":213620,"highTime":1784000569,"low":197500,"lowTime":1784000210},"10374":{"high":46000,"highTime":1784000438,"low":46000,"lowTime":1784000321},"10376":{"high":27000,"highTime":1783995263,"low":17216,"lowTime":1784000131},"10378":{"high":96000,"highTime":1783999227,"low":102480,"lowTime":1784000125},"10380":{"high":190579,"highTime":1783999943,"low":172048,"lowTime":1784000104},"10382":{"high":49176,"highTime":1784000069,"low":35720,"lowTime":1784000225},"10384":{"high":34360,"highTime":1783997971,"low":29002,"lowTime":1784000341},"10386":{"high":100384,"highTime":1784000134,"low":96099,"lowTime":1784000218},"10388":{"high":180890,"highTime":1784000141,"low":176273,"lowTime":1784000534},"10390":{"high":64103,"highTime":1784000253,"low":64103,"lowTime":1783999729},"10392":{"high":14899,"highTime":1783992516,"low":5075,"lowTime":1783998479},"10394":{"high":2257803,"highTime":1783999163,"low":2223305,"lowTime":1784000148},"10396":{"high":2444,"highTime":1783972289,"low":1001,"lowTime":1783997272},"10398":{"high":25000,"highTime":1783992441,"low":13401,"lowTime":1783995697},"10400":{"high":3939,"highTime":1783978168,"low":3500,"lowTime":1783998104},"10402":{"high":2698,"highTime":1783991354,"low":1666,"lowTime":1783998620},"10404":{"high":19059,"highTime":1783973575,"low":14104,"lowTime":1783998333},"10406":{"high":11872,"highTime":1783973582,"low":6420,"lowTime":1783985530},"10408":{"high":12649,"highTime":1783980535,"low":5474,"lowTime":1783998290},"10410":{"high":41420,"highTime":1783980731,"low":7003,"lowTime":1783985985},"10412":{"high":43444,"highTime":1783976222,"low":10000,"lowTime":1783999855},"10414":{"high":9750,"highTime":1783980893,"low":5031,"lowTime":1783999592},"10416":{"high":1927,"highTime":1783994135,"low":1556,"lowTime":1783997905},"10418":{"high":12862,"highTime":1783994024,"low":663,"lowTime":1783999003},"10420":{"high":97333,"highTime":1783972538,"low":15000,"lowTime":1783990641},"10422":{"high":1130,"highTime":1783996335,"low":979,"lowTime":1783998041},"10424":{"high":33251,"highTime":1783981631,"low":26000,"lowTime":1783932495},"10426":{"high":8874,"highTime":1783966750,"low":6202,"lowTime":1783998125},"10428":{"high":63346,"highTime":1783966778,"low":66680,"lowTime":1783976756},"10430":{"high":19914,"highTime":1783976745,"low":11000,"lowTime":1783967620},"10432":{"high":42525,"highTime":1783980883,"low":33104,"lowTime":1783998498},"10434":{"high":14234,"highTime":1783992445,"low":10800,"lowTime":1783998317},"10436":{"high":9927,"highTime":1783994053,"low":1888,"lowTime":1783998969},"10438":{"high":1075,"highTime":1783873133,"low":712,"lowTime":1783992297},"10440":{"high":25000,"highTime":1783998912,"low":3198,"lowTime":1784000073},"10442":{"high":3076,"highTime":1783999945,"low":2814,"lowTime":1784000405},"10444":{"high":2929,"highTime":1784000359,"low":2957,"lowTime":1783990849},"10446":{"high":20776,"highTime":1784000113,"low":5200,"lowTime":1783992498},"10448":{"high":8996,"highTime":1783999321,"low":8159,"lowTime":1783999787},"10450":{"high":11255,"highTime":1783999755,"low":8888,"lowTime":1784000397},"10452":{"high":18000,"highTime":1783999450,"low":9500,"lowTime":1784000427},"10454":{"high":20000,"highTime":1783994921,"low":13206,"lowTime":1784000286},"10456":{"high":21941,"highTime":1783998381,"low":15000,"lowTime":1783999159},"10458":{"high":33838,"highTime":1783999306,"low":30913,"lowTime":1783999943},"10460":{"high":63144,"highTime":1784000282,"low":55976,"lowTime":1783998431},"10462":{"high":48193,"highTime":1783991217,"low":19754,"lowTime":1783998335},"10464":{"high":56497,"highTime":1783997422,"low":53362,"lowTime":1783998275},"10466":{"high":30000,"highTime":1783992609,"low":17049,"lowTime":1783988646},"10468":{"high":42870,"highTime":1784000299,"low":35784,"lowTime":1783997442},"10470":{"high":10000,"highTime":1783999002,"low":1001,"lowTime":1784000132},"10472":{"high":934,"highTime":1783998414,"low":200,"lowTime":1783997284},"10474":{"high":2033,"highTime":1783999872,"low":1908,"lowTime":1783999606},"10476":{"high":5487,"highTime":1784000452,"low":5487,"lowTime":1784000559},"10496":{"high":851,"highTime":1784000454,"low":760,"lowTime":1783999597},"10564":{"high":51302,"highTime":1784000185,"low":49342,"lowTime":1784000277},"10589":{"high":39900,"highTime":1783997711,"low":26600,"lowTime":1784000394},"10808":{"high":7000,"highTime":1783928443,"low":2168,"lowTime":1783984551},"10810":{"high":775,"highTime":1784000460,"low":724,"lowTime":1784000436},"10812":{"high":1693,"highTime":1784000499,"low":1565,"lowTime":1783988395},"10814":{"high":210,"highTime":1783989681,"low":137,"lowTime":1783987893},"10816":{"high":227,"highTime":1783999372,"low":215,"lowTime":1783996572},"10818":{"high":388,"highTime":1783966895,"low":363,"lowTime":1783995450},"10820":{"high":820,"highTime":1783994137,"low":955,"lowTime":1783979556},"10822":{"high":1665,"highTime":1784000520,"low":1002,"lowTime":1784000482},"10824":{"high":179,"highTime":1783999915,"low":100,"lowTime":1783996606},"10826":{"high":1560,"highTime":1784000451,"low":1353,"lowTime":1783999709},"10828":{"high":49699,"highTime":1784000561,"low":47206,"lowTime":1784000452},"10891":{"high":4148,"highTime":1784000058,"low":4097,"lowTime":1783992333},"10925":{"high":21644,"highTime":1784000486,"low":20941,"lowTime":1784000481},"10927":{"high":15632,"highTime":1783982591,"low":15600,"lowTime":1783999992},"10929":{"high":11900,"highTime":1783995669,"low":10300,"lowTime":1784000034},"10931":{"high":5620,"highTime":1783997238,"low":4990,"lowTime":1783998891},"10937":{"high":407,"highTime":1783999143,"low":405,"lowTime":1783996899},"10952":{"high":130,"highTime":1783998385,"low":171,"lowTime":1783910307},"10954":{"high":471,"highTime":1783999011,"low":400,"lowTime":1783999688},"10956":{"high":5000,"highTime":1783969564,"low":2620,"lowTime":1783999685},"10958":{"high":1022,"highTime":1783998961,"low":898,"lowTime":1783993329},"10973":{"high":394,"highTime":1784000129,"low":232,"lowTime":1783999697},"10978":{"high":1636,"highTime":1783993192,"low":1636,"lowTime":1783998842},"10981":{"high":808,"highTime":1784000424,"low":805,"lowTime":1783999700},"10999":{"high":563,"highTime":1783996722,"low":500,"lowTime":1783999425},"11037":{"high":226597,"highTime":1784000273,"low":222429,"lowTime":1784000298},"11061":{"high":3496,"highTime":1783993546,"low":2750,"lowTime":1783997107},"11065":{"high":699,"highTime":1783998908,"low":685,"lowTime":1783997855},"11069":{"high":224,"highTime":1783998411,"low":212,"lowTime":1784000247},"11072":{"high":510,"highTime":1783996290,"low":506,"lowTime":1784000363},"11074":{"high":357,"highTime":1784000362,"low":355,"lowTime":1784000370},"11076":{"high":691,"highTime":1783999229,"low":651,"lowTime":1783999427},"11079":{"high":827,"highTime":1783998518,"low":825,"lowTime":1783998151},"11085":{"high":1118,"highTime":1784000239,"low":1079,"lowTime":1784000413},"11088":{"high":1171,"highTime":1784000104,"low":1059,"lowTime":1783999917},"11090":{"high":2162,"highTime":1784000516,"low":2121,"lowTime":1783999717},"11092":{"high":1874,"highTime":1784000545,"low":1805,"lowTime":1784000419},"11095":{"high":2230,"highTime":1783998479,"low":2013,"lowTime":1784000148},"11105":{"high":12220,"highTime":1784000564,"low":11645,"lowTime":1784000363},"11113":{"high":11563,"highTime":1784000505,"low":11562,"lowTime":1784000558},"11115":{"high":11474,"highTime":1784000322,"low":11306,"lowTime":1784000189},"11118":{"high":12382,"highTime":1784000264,"low":12100,"lowTime":1784000365},"11126":{"high":12190,"highTime":1784000312,"low":12120,"lowTime":1784000527},"11128":{"high":2776192,"highTime":1783999880,"low":2682745,"lowTime":1784000432},"11130":{"high":2900000,"highTime":1782657399,"low":2518064,"lowTime":1783214018},"11133":{"high":2834708,"highTime":1783999869,"low":2824726,"lowTime":1784000260},"11200":{"high":36734,"highTime":1783999585,"low":35000,"lowTime":1784000181},"11205":{"high":500,"highTime":1783993817,"low":639,"lowTime":1783900418},"11212":{"high":2458,"highTime":1784000564,"low":2382,"lowTime":1784000555},"11227":{"high":2474,"highTime":1783994918,"low":2454,"lowTime":1783997092},"11228":{"high":2476,"highTime":1783992728,"low":2454,"lowTime":1784000063},"11229":{"high":2575,"highTime":1783998519,"low":2461,"lowTime":1784000530},"11230":{"high":1199,"highTime":1784000555,"low":1168,"lowTime":1784000483},"11231":{"high":1275,"highTime":1783990825,"low":1251,"lowTime":1783999044},"11232":{"high":1375,"highTime":1784000450,"low":1336,"lowTime":1784000556},"11233":{"high":1682,"highTime":1784000550,"low":1300,"lowTime":1783990624},"11234":{"high":2082,"highTime":1783999013,"low":2031,"lowTime":1784000446},"11235":{"high":1021928,"highTime":1784000508,"low":983423,"lowTime":1784000413},"11237":{"high":4311,"highTime":1784000534,"low":4311,"lowTime":1784000569},"11238":{"high":1550,"highTime":1783999117,"low":1423,"lowTime":1784000556},"11240":{"high":2586,"highTime":1784000453,"low":2586,"lowTime":1784000506},"11242":{"high":4059,"highTime":1783999343,"low":3927,"lowTime":1784000205},"11244":{"high":1529,"highTime":1783995938,"low":1500,"lowTime":1784000534},"11246":{"high":2213,"highTime":1783991302,"low":1903,"lowTime":1784000531},"11248":{"high":4380,"highTime":1784000503,"low":4219,"lowTime":1784000509},"11250":{"high":4700,"highTime":1784000467,"low":4700,"lowTime":1784000485},"11252":{"high":22901,"highTime":1783998519,"low":22326,"lowTime":1784000524},"11254":{"high":38639,"highTime":1784000447,"low":37752,"lowTime":1784000502},"11256":{"high":452000,"highTime":1783999336,"low":451000,"lowTime":1784000482},"11260":{"high":430,"highTime":1784000335,"low":427,"lowTime":1784000249},"11280":{"high":149000,"highTime":1783998365,"low":138033,"lowTime":1783998380},"11284":{"high":3800269,"highTime":1784000430,"low":3697401,"lowTime":1784000372},"11286":{"high":3899178,"highTime":1783997774,"low":3837083,"lowTime":1783999891},"11324":{"high":50,"highTime":1784000441,"low":50,"lowTime":1783999917},"11326":{"high":101,"highTime":1784000265,"low":86,"lowTime":1784000444},"11328":{"high":2,"highTime":1784000387,"low":2,"lowTime":1784000388},"11330":{"high":5,"highTime":1784000395,"low":5,"lowTime":1784000299},"11332":{"high":11,"highTime":1784000456,"low":11,"lowTime":1784000457},"11334":{"high":12,"highTime":1783998866,"low":11,"lowTime":1784000159},"11335":{"high":50624976,"highTime":1783995437,"low":49201500,"lowTime":1783996124},"11367":{"high":400,"highTime":1783993265,"low":38,"lowTime":1783998618},"11369":{"high":49999,"highTime":1783551336,"low":300,"lowTime":1783993691},"11371":{"high":49,"highTime":1784000327,"low":5,"lowTime":1783975831},"11373":{"high":50,"highTime":1783909259,"low":20,"lowTime":1783925108},"11375":{"high":843,"highTime":1783988077,"low":850,"lowTime":1783999953},"11377":{"high":15999,"highTime":1783993720,"low":11782,"lowTime":1783999967},"11379":{"high":6818,"highTime":1783055738,"low":4223,"lowTime":1781668990},"11382":{"high":210000,"highTime":1781187060,"low":211000,"lowTime":1781188553},"11384":{"high":5076,"highTime":1783483765,"low":2,"lowTime":1783870523},"11386":{"high":1976,"highTime":1783751462,"low":495000,"lowTime":1780622113},"11389":{"high":2133,"highTime":1781968126,"low":12,"lowTime":1782851498},"11391":{"high":3036,"highTime":1783889734,"low":58,"lowTime":1782481150},"11393":{"high":1300,"highTime":1778977905,"low":10,"lowTime":1781944999},"11396":{"high":5000,"highTime":1779686562,"low":4000,"lowTime":1773783533},"11398":{"high":6557,"highTime":1780873818,"low":6814,"lowTime":1783870504},"11400":{"high":1571,"highTime":1783582824,"low":20,"lowTime":1781897296},"11403":{"high":500,"highTime":1780823653,"low":2,"lowTime":1780823664},"11405":{"high":7637,"highTime":1783965243,"low":20,"lowTime":1783870497},"11407":{"high":2401,"highTime":1782760698,"low":1,"lowTime":1782194973},"11410":{"high":5662,"highTime":1783036897,"low":2153,"lowTime":1773782535},"11412":{"high":6946,"highTime":1783546765,"low":6579,"lowTime":1783879388},"11414":{"high":21318,"highTime":1783964115,"low":15500,"lowTime":1783493676},"11417":{"high":18900,"highTime":1783871635,"low":20600,"lowTime":1783910200},"11419":{"high":15544,"highTime":1783978938,"low":9272,"lowTime":1783870468},"11429":{"high":69,"highTime":1783987011,"low":81,"lowTime":1783958210},"11431":{"high":130,"highTime":1783575898,"low":173,"lowTime":1783991800},"11433":{"high":193,"highTime":1783985049,"low":40,"lowTime":1783994981},"11435":{"high":312,"highTime":1783984806,"low":324,"lowTime":1782837580},"11437":{"high":269,"highTime":1782913040,"low":471,"lowTime":1783262121},"11439":{"high":79998,"highTime":1783821749,"low":75000,"lowTime":1783821850},"11441":{"high":36,"highTime":1783821057,"low":259,"lowTime":1781814226},"11443":{"high":50,"highTime":1783971948,"low":2,"lowTime":1783971963},"11445":{"high":112,"highTime":1783906645,"low":239,"lowTime":1783996149},"11447":{"high":268,"highTime":1783958004,"low":311,"lowTime":1780937389},"11449":{"high":119,"highTime":1783920141,"low":234,"lowTime":1783845614},"11451":{"high":99998,"highTime":1783820244,"low":90000,"lowTime":1783820589},"11453":{"high":115,"highTime":1783983213,"low":70,"lowTime":1783866639},"11455":{"high":3,"highTime":1783209097,"low":290,"lowTime":1779331042},"11457":{"high":56000,"highTime":1781952371,"low":100,"lowTime":1783762945},"11459":{"high":19000,"highTime":1783820990,"low":115,"lowTime":1782428987},"11461":{"high":900,"highTime":1784000069,"low":313,"lowTime":1783978736},"11463":{"high":489,"highTime":1783978232,"low":489,"lowTime":1783973899},"11465":{"high":4253,"highTime":1783995818,"low":3457,"lowTime":1784000457},"11467":{"high":1758,"highTime":1783983926,"low":1290,"lowTime":1783991809},"11469":{"high":228,"highTime":1783954358,"low":228,"lowTime":1783993483},"11471":{"high":6,"highTime":1783970788,"low":6,"lowTime":1783991861},"11473":{"high":351,"highTime":1784000229,"low":301,"lowTime":1783993619},"11475":{"high":11,"highTime":1783969390,"low":101,"lowTime":1783693985},"11477":{"high":1,"highTime":1783978883,"low":1,"lowTime":1783993364},"11479":{"high":9998,"highTime":1783782080,"low":72,"lowTime":1783948928},"11481":{"high":302,"highTime":1783904625,"low":10,"lowTime":1783551893},"11483":{"high":905,"highTime":1783841502,"low":1000,"lowTime":1779112049},"11485":{"high":1093,"highTime":1783977600,"low":400,"lowTime":1783995558},"11487":{"high":200,"highTime":1783970784,"low":200,"lowTime":1783993607},"11489":{"high":2394,"highTime":1783904335,"low":5278,"lowTime":1783653998},"11491":{"high":230,"highTime":1783114042,"low":100000,"lowTime":1783262136},"11493":{"high":2886,"highTime":1784000323,"low":2650,"lowTime":1784000242},"11495":{"high":1340,"highTime":1783998341,"low":1373,"lowTime":1784000289},"11497":{"high":1247,"highTime":1783885659,"low":1309,"lowTime":1783999606},"11499":{"high":433,"highTime":1783768334,"low":50,"lowTime":1783969452},"11501":{"high":1346,"highTime":1783886244,"low":2000,"lowTime":1783980157},"11503":{"high":41500,"highTime":1783821015,"low":2277,"lowTime":1783668589},"11505":{"high":919,"highTime":1783957403,"low":350,"lowTime":1783978438},"11507":{"high":300,"highTime":1783535429,"low":300,"lowTime":1783990520},"11509":{"high":1199,"highTime":1783985032,"low":404,"lowTime":1783997341},"11511":{"high":600,"highTime":1783858507,"low":406,"lowTime":1783965696},"11513":{"high":39,"highTime":1783993743,"low":48,"lowTime":1783529269},"11515":{"high":170,"highTime":1783821004,"low":3,"lowTime":1782958734},"11517":{"high":246,"highTime":1783989674,"low":857,"lowTime":1783995808},"11519":{"high":8995,"highTime":1783473862,"low":100,"lowTime":1783262191},"11521":{"high":278,"highTime":1783990070,"low":278,"lowTime":1783999627},"11523":{"high":111,"highTime":1783970989,"low":111,"lowTime":1783995930},"11785":{"high":39432895,"highTime":1784000126,"low":38346210,"lowTime":1783999873},"11787":{"high":38560,"highTime":1783999132,"low":30228,"lowTime":1783999703},"11789":{"high":111936,"highTime":1783999450,"low":43494,"lowTime":1783995431},"11791":{"high":5813272,"highTime":1783999850,"low":5521578,"lowTime":1783999978},"11798":{"high":544000,"highTime":1783999165,"low":553570,"lowTime":1783992505},"11802":{"high":7695011,"highTime":1784000104,"low":7475438,"lowTime":1784000542},"11804":{"high":18615749,"highTime":1784000242,"low":18021646,"lowTime":1784000312},"11806":{"high":23900000,"highTime":1784000313,"low":23909373,"lowTime":1783999306},"11808":{"high":16547612,"highTime":1784000537,"low":16021126,"lowTime":1783999994},"11810":{"high":6599884,"highTime":1783864801,"low":6865269,"lowTime":1783996187},"11812":{"high":17500000,"highTime":1783977566,"low":17511222,"lowTime":1784000458},"11814":{"high":22989178,"highTime":1783931431,"low":23075000,"lowTime":1783993975},"11816":{"high":15100000,"highTime":1783999182,"low":15024000,"lowTime":1783996891},"11818":{"high":170000,"highTime":1783999671,"low":165000,"lowTime":1784000437},"11820":{"high":161175,"highTime":1783988479,"low":160200,"lowTime":1784000350},"11822":{"high":199995,"highTime":1783999116,"low":175000,"lowTime":1784000429},"11824":{"high":1175245,"highTime":1783996737,"low":1132000,"lowTime":1783998899},"11826":{"high":9146449,"highTime":1783999924,"low":8969805,"lowTime":1784000538},"11828":{"high":36123642,"highTime":1783998525,"low":35662699,"lowTime":1784000251},"11830":{"high":27038220,"highTime":1784000339,"low":26775556,"lowTime":1784000212},"11832":{"high":23461008,"highTime":1784000287,"low":23000000,"lowTime":1784000483},"11834":{"high":15646173,"highTime":1784000495,"low":15294787,"lowTime":1784000481},"11836":{"high":735815,"highTime":1784000450,"low":730001,"lowTime":1783999877},"11838":{"high":114690,"highTime":1784000542,"low":108956,"lowTime":1783999449},"11840":{"high":239246,"highTime":1783999814,"low":240636,"lowTime":1784000513},"11874":{"high":52,"highTime":1783997759,"low":51,"lowTime":1783994805},"11875":{"high":49,"highTime":1784000567,"low":45,"lowTime":1783999567},"11876":{"high":54,"highTime":1783994384,"low":53,"lowTime":1783993441},"11889":{"high":1449000,"highTime":1784000510,"low":1403320,"lowTime":1784000493},"11902":{"high":40083,"highTime":1784000291,"low":39681,"lowTime":1783999956},"11905":{"high":765000,"highTime":1784000553,"low":760008,"lowTime":1784000490},"11908":{"high":41385,"highTime":1783999913,"low":39601,"lowTime":1784000341},"11920":{"high":568936,"highTime":1784000409,"low":568936,"lowTime":1784000495},"11924":{"high":2245000,"highTime":1783999996,"low":2147983,"lowTime":1783999991},"11926":{"high":4084194,"highTime":1784000271,"low":3950104,"lowTime":1784000527},"11928":{"high":2400000,"highTime":1783462556,"low":2856619,"lowTime":1783999724},"11929":{"high":615000,"highTime":1783982381,"low":550000,"lowTime":1783988955},"11930":{"high":339000,"highTime":1783982434,"low":293425,"lowTime":1783997995},"11931":{"high":1260000,"highTime":1783800925,"low":1251000,"lowTime":1783998824},"11932":{"high":454803,"highTime":1783815967,"low":437000,"lowTime":1784000290},"11933":{"high":185000,"highTime":1783897270,"low":180000,"lowTime":1783997102},"11934":{"high":1025,"highTime":1783996365,"low":983,"lowTime":1783998687},"11936":{"high":1397,"highTime":1784000504,"low":1346,"lowTime":1784000454},"11940":{"high":7,"highTime":1784000451,"low":6,"lowTime":1784000217},"11943":{"high":5449,"highTime":1783999978,"low":5176,"lowTime":1784000504},"11951":{"high":308,"highTime":1784000551,"low":303,"lowTime":1784000370},"11953":{"high":311,"highTime":1783996335,"low":189,"lowTime":1783996311},"11955":{"high":225,"highTime":1783999804,"low":61,"lowTime":1783999539},"11957":{"high":99,"highTime":1783998936,"low":62,"lowTime":1784000171},"11959":{"high":2934,"highTime":1783999671,"low":2913,"lowTime":1784000547},"11960":{"high":211,"highTime":1783986487,"low":295,"lowTime":1783688617},"11962":{"high":255,"highTime":1783730251,"low":361,"lowTime":1783893182},"11964":{"high":71861,"highTime":1783995163,"low":38741,"lowTime":1783996148},"11968":{"high":12025,"highTime":1784000550,"low":11674,"lowTime":1784000273},"11972":{"high":12379,"highTime":1784000553,"low":12025,"lowTime":1784000375},"11978":{"high":9999,"highTime":1784000568,"low":9901,"lowTime":1784000557},"11980":{"high":12200,"highTime":1784000555,"low":12074,"lowTime":1784000553},"11990":{"high":6500,"highTime":1783999888,"low":6010,"lowTime":1784000104},"11992":{"high":313,"highTime":1783988376,"low":320,"lowTime":1784000479},"11994":{"high":69,"highTime":1784000340,"low":50,"lowTime":1783999225},"11998":{"high":1986990,"highTime":1784000297,"low":1910076,"lowTime":1784000557},"12000":{"high":1948533,"highTime":1784000434,"low":1871395,"lowTime":1783999498},"12002":{"high":397899,"highTime":1784000383,"low":380830,"lowTime":1784000518},"12004":{"high":272620,"highTime":1784000566,"low":261314,"lowTime":1784000460},"12007":{"high":38419,"highTime":1783994479,"low":41111,"lowTime":1783999292},"12193":{"high":19377,"highTime":1783999065,"low":13000,"lowTime":1783998325},"12195":{"high":39999,"highTime":1783987919,"low":24428,"lowTime":1783998118},"12197":{"high":15038,"highTime":1783998723,"low":11736,"lowTime":1783998026},"12199":{"high":25000,"highTime":1784000386,"low":3249,"lowTime":1783997533},"12201":{"high":6708,"highTime":1783998314,"low":2465,"lowTime":1783997912},"12203":{"high":2304,"highTime":1783995604,"low":14348,"lowTime":1784000509},"12205":{"high":33976,"highTime":1783987527,"low":29101,"lowTime":1783998967},"12207":{"high":4434,"highTime":1783995795,"low":5000,"lowTime":1783998969},"12209":{"high":5000,"highTime":1783994659,"low":2685,"lowTime":1783988918},"12211":{"high":67000,"highTime":1783995979,"low":40000,"lowTime":1783998964},"12213":{"high":26888,"highTime":1783993080,"low":14779,"lowTime":1783995643},"12215":{"high":1000,"highTime":1783973541,"low":5000,"lowTime":1783998754},"12217":{"high":899,"highTime":1783995824,"low":1507,"lowTime":1783998722},"12219":{"high":8500,"highTime":1783994652,"low":5000,"lowTime":1783994584},"12221":{"high":14999,"highTime":1783899624,"low":5094,"lowTime":1783998782},"12223":{"high":5000,"highTime":1783778266,"low":8500,"lowTime":1783998728},"12225":{"high":21899,"highTime":1783998332,"low":20227,"lowTime":1783998756},"12227":{"high":3586,"highTime":1783998345,"low":2222,"lowTime":1783998754},"12229":{"high":95000,"highTime":1783994372,"low":1500,"lowTime":1783998256},"12231":{"high":43812,"highTime":1783998430,"low":18733,"lowTime":1783998785},"12233":{"high":6500,"highTime":1783988641,"low":4724,"lowTime":1783998617},"12235":{"high":153000,"highTime":1783997631,"low":140253,"lowTime":1783995313},"12237":{"high":60887,"highTime":1783998372,"low":36555,"lowTime":1783997215},"12239":{"high":6500,"highTime":1783994394,"low":4255,"lowTime":1783998295},"12241":{"high":209900,"highTime":1783986548,"low":171085,"lowTime":1783999922},"12243":{"high":60000,"highTime":1783969824,"low":35001,"lowTime":1783998976},"12245":{"high":3939,"highTime":1783949641,"low":2055,"lowTime":1783998097},"12247":{"high":1733,"highTime":1783997250,"low":2500,"lowTime":1783999782},"12249":{"high":2674,"highTime":1783971784,"low":6705,"lowTime":1783998470},"12251":{"high":60000,"highTime":1783979432,"low":39863,"lowTime":1783998450},"12253":{"high":27480,"highTime":1784000404,"low":12999,"lowTime":1783998513},"12255":{"high":99000,"highTime":1784000439,"low":22120,"lowTime":1783999872},"12257":{"high":13959,"highTime":1783995762,"low":3919,"lowTime":1783991057},"12259":{"high":11794,"highTime":1783996607,"low":12587,"lowTime":1784000330},"12261":{"high":49999,"highTime":1783998205,"low":12020,"lowTime":1783999174},"12263":{"high":25000,"highTime":1783999934,"low":3487,"lowTime":1783997601},"12265":{"high":16003,"highTime":1784000015,"low":13899,"lowTime":1784000107},"12267":{"high":28849,"highTime":1784000158,"low":19518,"lowTime":1783999833},"12269":{"high":4078,"highTime":1783999457,"low":2785,"lowTime":1783989451},"12271":{"high":12211,"highTime":1783996562,"low":8000,"lowTime":1784000270},"12273":{"high":60414,"highTime":1783999906,"low":56001,"lowTime":1784000202},"12275":{"high":4746,"highTime":1783982106,"low":10000,"lowTime":1783997033},"12277":{"high":6500,"highTime":1783999460,"low":5062,"lowTime":1783997506},"12279":{"high":4999,"highTime":1783996559,"low":3230,"lowTime":1783999920},"12281":{"high":8900,"highTime":1783999480,"low":5624,"lowTime":1783994214},"12283":{"high":5788,"highTime":1783999448,"low":5573,"lowTime":1783999142},"12285":{"high":4999,"highTime":1783999471,"low":3709,"lowTime":1783997694},"12287":{"high":156190,"highTime":1783958076,"low":6354,"lowTime":1783998764},"12289":{"high":2123,"highTime":1783997906,"low":2335,"lowTime":1784000395},"12291":{"high":4564,"highTime":1783993779,"low":4531,"lowTime":1783998626},"12293":{"high":10000,"highTime":1783996099,"low":4466,"lowTime":1784000108},"12295":{"high":5160,"highTime":1783957984,"low":16013,"lowTime":1783991886},"12297":{"high":2300,"highTime":1783999674,"low":1621,"lowTime":1784000452},"12299":{"high":498,"highTime":1783995086,"low":627,"lowTime":1783999864},"12301":{"high":9919,"highTime":1783992516,"low":1499,"lowTime":1784000287},"12303":{"high":344,"highTime":1784000015,"low":333,"lowTime":1783998853},"12305":{"high":777,"highTime":1783993097,"low":481,"lowTime":1783990739},"12307":{"high":54530,"highTime":1783978981,"low":703,"lowTime":1784000152},"12309":{"high":2307,"highTime":1784000317,"low":4690,"lowTime":1783987660},"12311":{"high":1565,"highTime":1784000399,"low":1500,"lowTime":1783996204},"12313":{"high":2041,"highTime":1783978778,"low":3186,"lowTime":1783987765},"12315":{"high":1757,"highTime":1783995933,"low":1000,"lowTime":1783990145},"12317":{"high":8999,"highTime":1783995959,"low":2500,"lowTime":1783997050},"12319":{"high":5998,"highTime":1783995160,"low":3260,"lowTime":1783999095},"12321":{"high":6775,"highTime":1783999748,"low":6775,"lowTime":1783997565},"12323":{"high":2000,"highTime":1783979462,"low":1000,"lowTime":1783993953},"12325":{"high":3000,"highTime":1783989241,"low":2000,"lowTime":1783997669},"12327":{"high":6029,"highTime":1783997912,"low":5920,"lowTime":1784000261},"12329":{"high":12500,"highTime":1783997924,"low":10172,"lowTime":1784000202},"12331":{"high":5089,"highTime":1783998239,"low":2100,"lowTime":1783995498},"12333":{"high":2830,"highTime":1784000522,"low":2830,"lowTime":1783993464},"12335":{"high":195802,"highTime":1783999079,"low":155000,"lowTime":1784000330},"12337":{"high":575000,"highTime":1783999535,"low":420000,"lowTime":1783998296},"12339":{"high":1857,"highTime":1783996961,"low":1585,"lowTime":1783997171},"12341":{"high":11498,"highTime":1783996987,"low":3000,"lowTime":1783997936},"12343":{"high":566,"highTime":1783993898,"low":566,"lowTime":1783982109},"12345":{"high":1020,"highTime":1783992386,"low":601,"lowTime":1783997922},"12347":{"high":1555,"highTime":1783981634,"low":500,"lowTime":1783985139},"12349":{"high":9000,"highTime":1783931008,"low":626,"lowTime":1783997175},"12351":{"high":81545,"highTime":1783999387,"low":66666,"lowTime":1783994726},"12353":{"high":9170,"highTime":1783989266,"low":46335,"lowTime":1783999830},"12355":{"high":75000,"highTime":1783999603,"low":87654,"lowTime":1783993993},"12357":{"high":121349,"highTime":1783995168,"low":102516,"lowTime":1783999986},"12359":{"high":4777,"highTime":1783996010,"low":2376,"lowTime":1783998705},"12361":{"high":99988,"highTime":1783984865,"low":12501,"lowTime":1783996773},"12363":{"high":15458,"highTime":1783733361,"low":6200,"lowTime":1783999108},"12365":{"high":5785,"highTime":1783992906,"low":5777,"lowTime":1784000156},"12367":{"high":5715,"highTime":1783968823,"low":4674,"lowTime":1783999265},"12369":{"high":5754,"highTime":1783968563,"low":3500,"lowTime":1783990606},"12371":{"high":1799997,"highTime":1783970981,"low":1003100,"lowTime":1783989579},"12373":{"high":49999,"highTime":1783985826,"low":22000,"lowTime":1783997103},"12375":{"high":2502,"highTime":1783995807,"low":2468,"lowTime":1783994581},"12377":{"high":1003,"highTime":1783979871,"low":4251,"lowTime":1783998018},"12379":{"high":9000,"highTime":1783996398,"low":8009,"lowTime":1784000407},"12381":{"high":15144,"highTime":1783998900,"low":10,"lowTime":1783998159},"12383":{"high":89995,"highTime":1783999421,"low":88015,"lowTime":1784000409},"12385":{"high":16000,"highTime":1783998309,"low":11555,"lowTime":1783996935},"12387":{"high":28974,"highTime":1783989405,"low":32000,"lowTime":1783996559},"12389":{"high":14576380,"highTime":1783997044,"low":14225491,"lowTime":1783998515},"12391":{"high":1207637,"highTime":1783997735,"low":1122419,"lowTime":1783998479},"12393":{"high":22784,"highTime":1783998601,"low":12000,"lowTime":1783999126},"12395":{"high":4698,"highTime":1783998592,"low":4617,"lowTime":1784000113},"12397":{"high":109586,"highTime":1783998608,"low":116518,"lowTime":1783991496},"12399":{"high":600000,"highTime":1783997599,"low":550000,"lowTime":1783997252},"12402":{"high":16350,"highTime":1784000214,"low":15588,"lowTime":1784000487},"12403":{"high":7581,"highTime":1784000518,"low":7269,"lowTime":1784000551},"12404":{"high":893,"highTime":1784000560,"low":841,"lowTime":1783999643},"12405":{"high":2539,"highTime":1784000508,"low":2215,"lowTime":1784000429},"12406":{"high":16641,"highTime":1784000549,"low":15652,"lowTime":1784000444},"12407":{"high":399,"highTime":1784000503,"low":380,"lowTime":1783999551},"12408":{"high":2520,"highTime":1784000565,"low":2402,"lowTime":1784000413},"12409":{"high":2995,"highTime":1784000566,"low":2850,"lowTime":1784000487},"12410":{"high":7888,"highTime":1783999768,"low":7294,"lowTime":1784000317},"12411":{"high":1032,"highTime":1784000171,"low":1002,"lowTime":1784000537},"12412":{"high":100000,"highTime":1783994995,"low":85000,"lowTime":1783998387},"12422":{"high":324104000,"highTime":1783878712,"low":301000000,"lowTime":1783886052},"12424":{"high":1116669420,"highTime":1783968007,"low":1095169420,"lowTime":1783995205},"12426":{"high":1174669420,"highTime":1783812520,"low":1150000000,"lowTime":1783995190},"12428":{"high":20000,"highTime":1783983290,"low":11011,"lowTime":1783998156},"12430":{"high":34814,"highTime":1783991077,"low":26006,"lowTime":1783991682},"12432":{"high":119979,"highTime":1783987594,"low":105000,"lowTime":1783994832},"12434":{"high":138340,"highTime":1783999014,"low":115471,"lowTime":1783985133},"12437":{"high":293000000,"highTime":1783979801,"low":359000000,"lowTime":1783965132},"12439":{"high":37462,"highTime":1783991192,"low":23925,"lowTime":1783999256},"12441":{"high":16953,"highTime":1783995932,"low":15001,"lowTime":1783994055},"12443":{"high":40000,"highTime":1783995908,"low":16166,"lowTime":1783998582},"12445":{"high":42334,"highTime":1783998849,"low":28989,"lowTime":1784000432},"12447":{"high":23128,"highTime":1783989999,"low":19941,"lowTime":1784000388},"12449":{"high":226539,"highTime":1783999519,"low":200000,"lowTime":1784000313},"12451":{"high":98883,"highTime":1783994237,"low":88888,"lowTime":1784000437},"12453":{"high":174196,"highTime":1784000474,"low":152670,"lowTime":1784000356},"12455":{"high":130900,"highTime":1783999381,"low":120500,"lowTime":1784000394},"12460":{"high":43006,"highTime":1783966137,"low":42000,"lowTime":1783998520},"12462":{"high":40003,"highTime":1783988787,"low":39515,"lowTime":1784000496},"12464":{"high":37545,"highTime":1783982094,"low":37547,"lowTime":1784000066},"12466":{"high":27500,"highTime":1783965981,"low":26555,"lowTime":1783999167},"12468":{"high":33242,"highTime":1783977561,"low":34055,"lowTime":1783999279},"12470":{"high":38175,"highTime":1783997793,"low":36500,"lowTime":1783999209},"12472":{"high":37000,"highTime":1783994089,"low":37000,"lowTime":1783996999},"12474":{"high":38222,"highTime":1783996274,"low":38222,"lowTime":1783997210},"12476":{"high":21356,"highTime":1784000393,"low":20994,"lowTime":1783997450},"12478":{"high":41378,"highTime":1783996624,"low":32391,"lowTime":1783999393},"12480":{"high":107651,"highTime":1784000003,"low":109055,"lowTime":1784000452},"12482":{"high":49943,"highTime":1783993862,"low":43401,"lowTime":1783999629},"12484":{"high":37799,"highTime":1783922177,"low":37537,"lowTime":1784000540},"12486":{"high":39000,"highTime":1784000165,"low":21730,"lowTime":1783994356},"12488":{"high":46879,"highTime":1783974628,"low":28500,"lowTime":1783995928},"12490":{"high":31000,"highTime":1783998990,"low":26625,"lowTime":1784000517},"12492":{"high":112184,"highTime":1783999510,"low":100111,"lowTime":1784000481},"12494":{"high":178000,"highTime":1783999501,"low":173480,"lowTime":1784000459},"12496":{"high":62066,"highTime":1784000013,"low":54553,"lowTime":1783999615},"12498":{"high":22353,"highTime":1783999735,"low":16000,"lowTime":1783996989},"12500":{"high":97098,"highTime":1783999845,"low":90001,"lowTime":1784000553},"12502":{"high":170956,"highTime":1783999813,"low":158510,"lowTime":1784000542},"12504":{"high":54954,"highTime":1783999688,"low":51288,"lowTime":1784000323},"12506":{"high":28139,"highTime":1783999676,"low":25403,"lowTime":1784000345},"12508":{"high":96443,"highTime":1783999661,"low":92841,"lowTime":1784000325},"12510":{"high":198890,"highTime":1784000067,"low":189175,"lowTime":1784000408},"12512":{"high":79937,"highTime":1783999749,"low":78202,"lowTime":1784000387},"12514":{"high":6585,"highTime":1783988245,"low":4050,"lowTime":1783999222},"12516":{"high":3212,"highTime":1783904889,"low":4108,"lowTime":1783994034},"12518":{"high":7178,"highTime":1783991855,"low":7500,"lowTime":1783996486},"12520":{"high":6741,"highTime":1783998840,"low":5073,"lowTime":1783999979},"12522":{"high":5387,"highTime":1783984156,"low":7168,"lowTime":1783995892},"12524":{"high":69400,"highTime":1783997480,"low":68393,"lowTime":1784000325},"12526":{"high":245639,"highTime":1783996692,"low":220327,"lowTime":1784000397},"12528":{"high":36523,"highTime":1783999901,"low":65000,"lowTime":1784000154},"12530":{"high":3268,"highTime":1783997129,"low":4191,"lowTime":1783997688},"12532":{"high":7241,"highTime":1783995036,"low":4000,"lowTime":1784000058},"12534":{"high":5000,"highTime":1783996126,"low":3656,"lowTime":1783999282},"12536":{"high":3576,"highTime":1783999373,"low":3572,"lowTime":1783999595},"12538":{"high":31240,"highTime":1783990588,"low":31000,"lowTime":1783999112},"12540":{"high":6009,"highTime":1783995823,"low":5007,"lowTime":1783997566},"12596":{"high":2019734,"highTime":1783999709,"low":1897572,"lowTime":1784000001},"12598":{"high":833466,"highTime":1783999550,"low":664050,"lowTime":1784000376},"12601":{"high":1002762,"highTime":1783999940,"low":1001828,"lowTime":1783999488},"12603":{"high":143989,"highTime":1783999702,"low":134878,"lowTime":1783999891},"12605":{"high":67777,"highTime":1783999518,"low":65000,"lowTime":1784000439},"12613":{"high":2500,"highTime":1783998418,"low":2000,"lowTime":1784000474},"12614":{"high":1495,"highTime":1784000533,"low":1456,"lowTime":1784000070},"12615":{"high":2500,"highTime":1783998445,"low":2000,"lowTime":1784000563},"12616":{"high":1678,"highTime":1783998456,"low":1555,"lowTime":1783999880},"12617":{"high":2048,"highTime":1783999295,"low":1000,"lowTime":1783998381},"12618":{"high":1932,"highTime":1784000075,"low":1932,"lowTime":1784000075},"12619":{"high":1484,"highTime":1784000169,"low":300,"lowTime":1783997162},"12620":{"high":1680,"highTime":1783999328,"low":700,"lowTime":1783999896},"12621":{"high":4998,"highTime":1783999978,"low":2308,"lowTime":1784000565},"12622":{"high":3129,"highTime":1783999947,"low":3000,"lowTime":1783999976},"12623":{"high":3999,"highTime":1783999954,"low":3500,"lowTime":1784000484},"12624":{"high":7000,"highTime":1783999984,"low":2230,"lowTime":1783999492},"12625":{"high":3629,"highTime":1784000536,"low":3500,"lowTime":1784000504},"12627":{"high":2815,"highTime":1784000445,"low":2765,"lowTime":1784000289},"12629":{"high":1697,"highTime":1784000017,"low":1650,"lowTime":1783999936},"12631":{"high":914,"highTime":1784000521,"low":909,"lowTime":1783999973},"12633":{"high":2080,"highTime":1784000245,"low":1680,"lowTime":1783999022},"12635":{"high":3569,"highTime":1783607694,"low":10,"lowTime":1783964414},"12640":{"high":699,"highTime":1784000416,"low":674,"lowTime":1784000008},"12642":{"high":4255,"highTime":1784000161,"low":4101,"lowTime":1784000446},"12695":{"high":12660,"highTime":1784000568,"low":12500,"lowTime":1784000541},"12697":{"high":10099,"highTime":1784000416,"low":9730,"lowTime":1784000114},"12699":{"high":6849,"highTime":1783999411,"low":6426,"lowTime":1784000322},"12701":{"high":3158,"highTime":1784000197,"low":3047,"lowTime":1784000342},"12757":{"high":275467,"highTime":1783998374,"low":252260,"lowTime":1783988688},"12759":{"high":391514,"highTime":1783993998,"low":242204,"lowTime":1783992858},"12761":{"high":126411,"highTime":1783973349,"low":74000,"lowTime":1783992837},"12763":{"high":991000,"highTime":1783954683,"low":834000,"lowTime":1783992854},"12769":{"high":1178917,"highTime":1783999272,"low":1053884,"lowTime":1783993837},"12771":{"high":1171940,"highTime":1784000120,"low":1010000,"lowTime":1783994893},"12775":{"high":2500,"highTime":1784000556,"low":2300,"lowTime":1784000173},"12776":{"high":1738,"highTime":1783999772,"low":1644,"lowTime":1784000189},"12777":{"high":506,"highTime":1783999766,"low":312,"lowTime":1784000341},"12778":{"high":1719,"highTime":1784000115,"low":1701,"lowTime":1784000127},"12779":{"high":1945,"highTime":1783999287,"low":1924,"lowTime":1784000309},"12780":{"high":1546,"highTime":1784000265,"low":1480,"lowTime":1784000306},"12781":{"high":462,"highTime":1783997661,"low":181,"lowTime":1784000168},"12782":{"high":1102,"highTime":1784000236,"low":726,"lowTime":1784000183},"12783":{"high":2692,"highTime":1783999978,"low":2650,"lowTime":1784000420},"12786":{"high":34994,"highTime":1784000451,"low":32782,"lowTime":1784000080},"12789":{"high":186035,"highTime":1783999539,"low":180115,"lowTime":1783998571},"12798":{"high":490000,"highTime":1783966971,"low":450982,"lowTime":1783992863},"12800":{"high":692995,"highTime":1784000422,"low":644269,"lowTime":1783995586},"12802":{"high":1049994,"highTime":1783991186,"low":933194,"lowTime":1783996687},"12804":{"high":4850461,"highTime":1783999492,"low":4612945,"lowTime":1783997889},"12817":{"high":521000000,"highTime":1783996955,"low":514376568,"lowTime":1784000421},"12819":{"high":542500000,"highTime":1783642393,"low":519000000,"lowTime":1783901313},"12821":{"high":27378998,"highTime":1783999356,"low":26581111,"lowTime":1783999488},"12823":{"high":26000000,"highTime":1783980727,"low":25625000,"lowTime":1783981403},"12825":{"high":123619540,"highTime":1783999267,"low":120416000,"lowTime":1783999814},"12827":{"high":122900630,"highTime":1784000516,"low":119770826,"lowTime":1784000446},"12829":{"high":83052,"highTime":1784000327,"low":80000,"lowTime":1784000444},"12831":{"high":1006666,"highTime":1783999831,"low":988654,"lowTime":1784000194},"12833":{"high":930000,"highTime":1783952574,"low":857426,"lowTime":1783999857},"12846":{"high":7988000,"highTime":1784000506,"low":7500003,"lowTime":1784000514},"12849":{"high":994331,"highTime":1783982812,"low":900000,"lowTime":1783992870},"12851":{"high":33924,"highTime":1783998803,"low":33801,"lowTime":1783999573},"12863":{"high":768266,"highTime":1784000399,"low":751000,"lowTime":1783999344},"12865":{"high":7848,"highTime":1783999892,"low":7600,"lowTime":1784000546},"12867":{"high":8235,"highTime":1783998328,"low":8031,"lowTime":1783994698},"12869":{"high":10900,"highTime":1783999941,"low":10907,"lowTime":1783959925},"12871":{"high":14542,"highTime":1784000439,"low":12910,"lowTime":1783998204},"12873":{"high":797977,"highTime":1784000508,"low":751589,"lowTime":1784000518},"12875":{"high":770610,"highTime":1783999327,"low":708399,"lowTime":1783999219},"12877":{"high":4797997,"highTime":1784000510,"low":4678359,"lowTime":1784000389},"12879":{"high":948000,"highTime":1784000244,"low":897376,"lowTime":1783981319},"12881":{"high":4060000,"highTime":1784000038,"low":3960250,"lowTime":1784000002},"12883":{"high":1802000,"highTime":1783998431,"low":1774518,"lowTime":1783999338},"12885":{"high":569938,"highTime":1783999938,"low":504226,"lowTime":1783929174},"12900":{"high":3530451,"highTime":1784000464,"low":3464676,"lowTime":1784000529},"12902":{"high":9120728,"highTime":1784000546,"low":9079835,"lowTime":1784000402},"12905":{"high":9800,"highTime":1783999949,"low":9800,"lowTime":1784000316},"12907":{"high":6100,"highTime":1783952909,"low":6009,"lowTime":1784000405},"12909":{"high":5080,"highTime":1784000532,"low":4074,"lowTime":1783999781},"12911":{"high":3298,"highTime":1783990348,"low":2146,"lowTime":1784000033},"12913":{"high":12960,"highTime":1784000484,"low":12900,"lowTime":1784000505},"12915":{"high":10741,"highTime":1783999498,"low":8012,"lowTime":1784000068},"12917":{"high":9500,"highTime":1784000211,"low":6048,"lowTime":1784000436},"12919":{"high":3429,"highTime":1783998175,"low":3246,"lowTime":1784000128},"12922":{"high":10729296,"highTime":1783998360,"low":10405000,"lowTime":1783998700},"12924":{"high":10791763,"highTime":1784000480,"low":10532681,"lowTime":1784000454},"12927":{"high":3592453,"highTime":1783997694,"low":3501000,"lowTime":1784000290},"12929":{"high":3528344,"highTime":1784000273,"low":3517324,"lowTime":1784000527},"12932":{"high":3488176,"highTime":1783999396,"low":3461320,"lowTime":1783999365},"12934":{"high":180,"highTime":1784000567,"low":174,"lowTime":1784000563},"12936":{"high":54310,"highTime":1783998265,"low":41895,"lowTime":1784000237},"12938":{"high":12052,"highTime":1784000557,"low":11460,"lowTime":1784000448},"12960":{"high":17444,"highTime":1784000378,"low":1000,"lowTime":1784000449},"12962":{"high":315,"highTime":1784000328,"low":445,"lowTime":1783832247},"12964":{"high":36445,"highTime":1783998546,"low":22517,"lowTime":1783996894},"12966":{"high":50233,"highTime":1783813554,"low":50310,"lowTime":1783872359},"12968":{"high":119995,"highTime":1783993044,"low":103093,"lowTime":1783997092},"12970":{"high":190933,"highTime":1783993126,"low":84000,"lowTime":1783993653},"12972":{"high":500,"highTime":1784000285,"low":500,"lowTime":1783999480},"12974":{"high":582,"highTime":1783996939,"low":582,"lowTime":1783977325},"12976":{"high":108750,"highTime":1783998563,"low":77151,"lowTime":1783996090},"12978":{"high":110046,"highTime":1783963863,"low":71117,"lowTime":1783988293},"12980":{"high":443207,"highTime":1784000444,"low":443207,"lowTime":1783998512},"12982":{"high":420000,"highTime":1783991578,"low":361000,"lowTime":1783991189},"12984":{"high":1800,"highTime":1783999545,"low":1500,"lowTime":1783998643},"12986":{"high":2100,"highTime":1783998994,"low":1854,"lowTime":1783991436},"12988":{"high":5358,"highTime":1783999330,"low":501,"lowTime":1783996418},"12990":{"high":8015,"highTime":1783997709,"low":8015,"lowTime":1783998641},"12992":{"high":75998,"highTime":1783998867,"low":64773,"lowTime":1783991246},"12994":{"high":82737,"highTime":1783973899,"low":45000,"lowTime":1783081420},"12996":{"high":332000,"highTime":1783998747,"low":318600,"lowTime":1783992415},"12998":{"high":339995,"highTime":1783993886,"low":200000,"lowTime":1783808599},"13000":{"high":5595,"highTime":1784000236,"low":6000,"lowTime":1783981890},"13002":{"high":7786,"highTime":1783996033,"low":7786,"lowTime":1783885757},"13004":{"high":70000,"highTime":1783996856,"low":43761,"lowTime":1783964933},"13006":{"high":51285,"highTime":1783999788,"low":34105,"lowTime":1783729754},"13008":{"high":27760,"highTime":1783995293,"low":27760,"lowTime":1783992236},"13010":{"high":28659,"highTime":1783923848,"low":34832,"lowTime":1783912165},"13012":{"high":17757,"highTime":1784000493,"low":17278,"lowTime":1783999313},"13014":{"high":17687,"highTime":1783997923,"low":17687,"lowTime":1783982624},"13016":{"high":27500,"highTime":1783997683,"low":23061,"lowTime":1783986476},"13018":{"high":37102,"highTime":1783976211,"low":37104,"lowTime":1783903878},"13020":{"high":65907,"highTime":1783999620,"low":60544,"lowTime":1783997675},"13022":{"high":70000,"highTime":1783985669,"low":25525,"lowTime":1783986763},"13024":{"high":130943,"highTime":1783999998,"low":124712,"lowTime":1784000354},"13026":{"high":134499,"highTime":1783997627,"low":128200,"lowTime":1783976811},"13028":{"high":148373,"highTime":1783997351,"low":135046,"lowTime":1783999374},"13030":{"high":182171,"highTime":1783960592,"low":140000,"lowTime":1783930251},"13032":{"high":301064,"highTime":1783996476,"low":301064,"lowTime":1783998747},"13034":{"high":324995,"highTime":1783999634,"low":301960,"lowTime":1783999752},"13036":{"high":35349999,"highTime":1783993451,"low":34347922,"lowTime":1783992403},"13038":{"high":29557500,"highTime":1783987670,"low":28200009,"lowTime":1783983344},"13040":{"high":241085,"highTime":1783999543,"low":231000,"lowTime":1783997836},"13042":{"high":248961,"highTime":1783994750,"low":210857,"lowTime":1783988513},"13044":{"high":721087,"highTime":1783999716,"low":700000,"lowTime":1783998051},"13046":{"high":757816,"highTime":1783988268,"low":706960,"lowTime":1783988571},"13048":{"high":167000,"highTime":1783997111,"low":161950,"lowTime":1783999803},"13050":{"high":166671,"highTime":1783976671,"low":124420,"lowTime":1783977758},"13052":{"high":158999,"highTime":1783998768,"low":135091,"lowTime":1783976141},"13054":{"high":153391,"highTime":1783941153,"low":138546,"lowTime":1783718567},"13056":{"high":220661,"highTime":1783998468,"low":205422,"lowTime":1783999115},"13058":{"high":229182,"highTime":1783991120,"low":204095,"lowTime":1783937926},"13060":{"high":184726,"highTime":1783999688,"low":172201,"lowTime":1783999236},"13062":{"high":235470,"highTime":1783993305,"low":145368,"lowTime":1783996871},"13064":{"high":604,"highTime":1783969713,"low":550,"lowTime":1783894397},"13066":{"high":10000,"highTime":1783996810,"low":9700,"lowTime":1783981422},"13149":{"high":17777,"highTime":1784000414,"low":11500,"lowTime":1783975819},"13151":{"high":25000,"highTime":1784000285,"low":24000,"lowTime":1783970238},"13153":{"high":15000,"highTime":1784000357,"low":10000,"lowTime":1783987734},"13155":{"high":9000,"highTime":1783997298,"low":7718,"lowTime":1783994203},"13157":{"high":50000,"highTime":1784000303,"low":50000,"lowTime":1783994829},"13159":{"high":47876,"highTime":1784000348,"low":20793,"lowTime":1783999553},"13161":{"high":538893,"highTime":1783998737,"low":469000,"lowTime":1783995994},"13163":{"high":425000,"highTime":1783997574,"low":366928,"lowTime":1783987540},"13165":{"high":385000,"highTime":1784000450,"low":338981,"lowTime":1783993009},"13167":{"high":485000,"highTime":1784000558,"low":413000,"lowTime":1783991502},"13169":{"high":395302,"highTime":1783999314,"low":364064,"lowTime":1783993683},"13171":{"high":429955,"highTime":1783999434,"low":382680,"lowTime":1783998782},"13173":{"high":97019,"highTime":1784000372,"low":107499,"lowTime":1783996599},"13175":{"high":29749,"highTime":1783985354,"low":28500,"lowTime":1783991668},"13190":{"high":12127835,"highTime":1784000564,"low":11900000,"lowTime":1784000569},"13227":{"high":3400000,"highTime":1783999809,"low":3327150,"lowTime":1783999967},"13229":{"high":90434,"highTime":1783999281,"low":90002,"lowTime":1783999948},"13231":{"high":18463122,"highTime":1783997235,"low":18302505,"lowTime":1784000416},"13233":{"high":2125000,"highTime":1784000144,"low":2054885,"lowTime":1783999224},"13235":{"high":4179123,"highTime":1784000294,"low":4072062,"lowTime":1784000522},"13237":{"high":32907214,"highTime":1784000422,"low":31907953,"lowTime":1783999413},"13239":{"high":19134935,"highTime":1784000508,"low":18696209,"lowTime":1784000491},"13245":{"high":67494,"highTime":1783971417,"low":30000,"lowTime":1783998339},"13249":{"high":25000,"highTime":1784000441,"low":24033,"lowTime":1784000261},"13256":{"high":56326,"highTime":1783995396,"low":41000,"lowTime":1783998349},"13263":{"high":17289293,"highTime":1784000444,"low":16800000,"lowTime":1784000449},"13265":{"high":1350000,"highTime":1783999730,"low":1301107,"lowTime":1784000133},"13267":{"high":1371084,"highTime":1783996961,"low":1325672,"lowTime":1783998667},"13269":{"high":1394275,"highTime":1783980287,"low":1400000,"lowTime":1783991797},"13271":{"high":1403775,"highTime":1784000119,"low":1334488,"lowTime":1784000475},"13277":{"high":38496,"highTime":1783932250,"low":25011,"lowTime":1783994154},"13383":{"high":1301,"highTime":1783998494,"low":1301,"lowTime":1784000496},"13385":{"high":3899,"highTime":1784000507,"low":4987,"lowTime":1783999821},"13387":{"high":6696,"highTime":1784000569,"low":5701,"lowTime":1784000368},"13389":{"high":4765,"highTime":1784000518,"low":6429,"lowTime":1784000213},"13391":{"high":10,"highTime":1784000567,"low":8,"lowTime":1784000466},"13421":{"high":3,"highTime":1783998453,"low":4,"lowTime":1784000459},"13431":{"high":109,"highTime":1784000429,"low":107,"lowTime":1783999963},"13439":{"high":2495,"highTime":1784000445,"low":2484,"lowTime":1784000400},"13441":{"high":2819,"highTime":1784000537,"low":2773,"lowTime":1784000547},"13448":{"high":147,"highTime":1784000329,"low":147,"lowTime":1783999465},"13451":{"high":563,"highTime":1783901752,"low":555,"lowTime":1783995713},"13454":{"high":1320,"highTime":1783982937,"low":1284,"lowTime":1784000137},"13457":{"high":390,"highTime":1783971645,"low":640,"lowTime":1783996332},"13460":{"high":997,"highTime":1783973044,"low":617,"lowTime":1783999834},"13463":{"high":538,"highTime":1784000087,"low":538,"lowTime":1783999319},"13466":{"high":796,"highTime":1783990988,"low":796,"lowTime":1784000165},"13469":{"high":4999,"highTime":1783993482,"low":1000,"lowTime":1784000198},"13472":{"high":308,"highTime":1783953227,"low":285,"lowTime":1783998161},"13475":{"high":384,"highTime":1784000238,"low":384,"lowTime":1784000504},"13478":{"high":667,"highTime":1783993167,"low":550,"lowTime":1783998729},"13481":{"high":4444,"highTime":1783974510,"low":2352,"lowTime":1784000154},"13484":{"high":972,"highTime":1783998633,"low":962,"lowTime":1784000289},"13487":{"high":1312,"highTime":1783980748,"low":1303,"lowTime":1784000490},"13490":{"high":457,"highTime":1783999716,"low":457,"lowTime":1784000220},"13493":{"high":1365,"highTime":1783978657,"low":1392,"lowTime":1784000272},"13496":{"high":2375,"highTime":1783994712,"low":2375,"lowTime":1784000566},"13499":{"high":2220,"highTime":1783979827,"low":2224,"lowTime":1783999987},"13502":{"high":4174,"highTime":1783998018,"low":4073,"lowTime":1784000547},"13505":{"high":2999,"highTime":1783992793,"low":2723,"lowTime":1783999060},"13508":{"high":2917,"highTime":1784000143,"low":2726,"lowTime":1784000114},"13511":{"high":5499,"highTime":1783997479,"low":5355,"lowTime":1784000437},"13573":{"high":200,"highTime":1784000287,"low":200,"lowTime":1784000537},"13576":{"high":15628635,"highTime":1784000555,"low":15246124,"lowTime":1784000459},"13652":{"high":39691342,"highTime":1784000492,"low":39710402,"lowTime":1784000555},"13657":{"high":5000,"highTime":1783995201,"low":5000,"lowTime":1783999669},"13658":{"high":189,"highTime":1783996737,"low":195,"lowTime":1783992589},"19478":{"high":621235,"highTime":1783999865,"low":600000,"lowTime":1783999812},"19481":{"high":1027012,"highTime":1784000212,"low":973790,"lowTime":1784000554},"19484":{"high":638,"highTime":1784000513,"low":615,"lowTime":1784000363},"19486":{"high":871,"highTime":1783983899,"low":400,"lowTime":1783976102},"19488":{"high":1111,"highTime":1783990063,"low":1111,"lowTime":1783999924},"19490":{"high":1482,"highTime":1784000161,"low":1234,"lowTime":1783999143},"19493":{"high":20000000,"highTime":1783913321,"low":20000000,"lowTime":1783920496},"19496":{"high":20030955,"highTime":1783792919,"low":19077100,"lowTime":1783800378},"19501":{"high":15190738,"highTime":1762036058,"low":15300000,"lowTime":1763494693},"19529":{"high":16020000,"highTime":1783988072,"low":16031667,"lowTime":1784000434},"19532":{"high":19888444,"highTime":1783948245,"low":21200000,"lowTime":1782605849},"19535":{"high":19674487,"highTime":1783895891,"low":19500000,"lowTime":1783982873},"19538":{"high":21187125,"highTime":1783955445,"low":17000000,"lowTime":1783881403},"19541":{"high":18998038,"highTime":1783895865,"low":18998038,"lowTime":1783872706},"19544":{"high":19552647,"highTime":1784000540,"low":18991751,"lowTime":1784000439},"19547":{"high":19234748,"highTime":1784000555,"low":18772946,"lowTime":1784000383},"19550":{"high":19000000,"highTime":1784000402,"low":18955901,"lowTime":1784000496},"19553":{"high":19465000,"highTime":1784000543,"low":19040000,"lowTime":1784000479},"19570":{"high":36,"highTime":1783999995,"low":40,"lowTime":1783991799},"19572":{"high":34,"highTime":1783990970,"low":66,"lowTime":1783992427},"19574":{"high":50,"highTime":1783966591,"low":3,"lowTime":1783995209},"19576":{"high":197,"highTime":1783976646,"low":140,"lowTime":1783988846},"19578":{"high":301,"highTime":1783971910,"low":295,"lowTime":1784000349},"19580":{"high":365,"highTime":1784000418,"low":360,"lowTime":1784000554},"19582":{"high":709,"highTime":1783998645,"low":705,"lowTime":1784000558},"19584":{"high":1,"highTime":1784000424,"low":3,"lowTime":1784000246},"19586":{"high":28921,"highTime":1783993377,"low":28930,"lowTime":1784000506},"19589":{"high":404703,"highTime":1783992925,"low":385101,"lowTime":1783998620},"19592":{"high":30000,"highTime":1783994009,"low":29161,"lowTime":1784000491},"19595":{"high":57094,"highTime":1783548453,"low":63102,"lowTime":1784000336},"19598":{"high":292000,"highTime":1780138839,"low":300000,"lowTime":1783245471},"19601":{"high":29213,"highTime":1783992863,"low":29195,"lowTime":1784000448},"19604":{"high":77868,"highTime":1783950486,"low":70000,"lowTime":1783971325},"19607":{"high":363286,"highTime":1783304614,"low":420548,"lowTime":1783920115},"19610":{"high":422768,"highTime":1783997658,"low":445111,"lowTime":1784000468},"19613":{"high":2900,"highTime":1784000294,"low":2485,"lowTime":1783999194},"19615":{"high":3291,"highTime":1784000302,"low":2850,"lowTime":1783998292},"19617":{"high":2179,"highTime":1784000352,"low":2017,"lowTime":1783999578},"19619":{"high":1857,"highTime":1784000447,"low":1811,"lowTime":1784000414},"19621":{"high":2549,"highTime":1784000513,"low":2411,"lowTime":1784000432},"19623":{"high":2300,"highTime":1784000258,"low":2300,"lowTime":1783998713},"19625":{"high":3600,"highTime":1784000111,"low":3426,"lowTime":1783998560},"19627":{"high":4942,"highTime":1783999623,"low":3526,"lowTime":1783999753},"19629":{"high":4262,"highTime":1784000563,"low":4156,"lowTime":1784000544},"19631":{"high":4350,"highTime":1784000473,"low":4223,"lowTime":1783999917},"19653":{"high":975,"highTime":1783993655,"low":799,"lowTime":1783999895},"19656":{"high":2044,"highTime":1784000331,"low":2095,"lowTime":1783999462},"19662":{"high":925,"highTime":1784000424,"low":925,"lowTime":1783999306},"19665":{"high":51,"highTime":1783943944,"low":51,"lowTime":1783990988},"19669":{"high":763,"highTime":1783999922,"low":733,"lowTime":1784000490},"19672":{"high":4500,"highTime":1783999927,"low":4299,"lowTime":1784000465},"19701":{"high":264266,"highTime":1783999881,"low":178000,"lowTime":1783996342},"19707":{"high":54823987,"highTime":1783996503,"low":53288000,"lowTime":1783994093},"19724":{"high":10000,"highTime":1783990130,"low":5000,"lowTime":1784000393},"19727":{"high":6487,"highTime":1783960205,"low":6200,"lowTime":1783873670},"19912":{"high":3125,"highTime":1783956432,"low":3000,"lowTime":1783999102},"19915":{"high":2213,"highTime":1783999397,"low":3217,"lowTime":1783994637},"19918":{"high":4105,"highTime":1783966828,"low":4105,"lowTime":1783998473},"19921":{"high":258778,"highTime":1784000125,"low":195000,"lowTime":1784000098},"19924":{"high":205785,"highTime":1783999848,"low":203397,"lowTime":1783999789},"19927":{"high":228714,"highTime":1783998849,"low":192401,"lowTime":1784000529},"19930":{"high":403529,"highTime":1784000363,"low":358789,"lowTime":1784000515},"19933":{"high":205642,"highTime":1783999798,"low":189029,"lowTime":1784000434},"19936":{"high":282920,"highTime":1783999929,"low":230404,"lowTime":1784000128},"19943":{"high":5148,"highTime":1783989610,"low":5148,"lowTime":1783998190},"19946":{"high":9999,"highTime":1783987305,"low":5141,"lowTime":1783990287},"19949":{"high":65000,"highTime":1783991238,"low":5100,"lowTime":1783996291},"19952":{"high":84999,"highTime":1783963273,"low":5652,"lowTime":1783997914},"19955":{"high":5828,"highTime":1784000037,"low":100000,"lowTime":1783987413},"19958":{"high":2200000,"highTime":1783983560,"low":1731334,"lowTime":1783996376},"19961":{"high":404116,"highTime":1783996953,"low":404116,"lowTime":1783983496},"19964":{"high":814289,"highTime":1783997589,"low":560000,"lowTime":1784000395},"19967":{"high":489116,"highTime":1783983511,"low":375000,"lowTime":1783954339},"19970":{"high":525000,"highTime":1783999969,"low":425000,"lowTime":1784000002},"19973":{"high":1203646,"highTime":1783989105,"low":1026374,"lowTime":1783954312},"19976":{"high":500000,"highTime":1783989848,"low":132222,"lowTime":1783816852},"19979":{"high":320420,"highTime":1783995740,"low":200200,"lowTime":1783966973},"19982":{"high":551626,"highTime":1783995641,"low":385000,"lowTime":1783909256},"19985":{"high":78278,"highTime":1783956321,"low":50000,"lowTime":1783866610},"19988":{"high":35000,"highTime":1783986395,"low":17101,"lowTime":1783998637},"19991":{"high":13999,"highTime":1783996624,"low":9011,"lowTime":1783998634},"19994":{"high":295817,"highTime":1783999723,"low":258021,"lowTime":1784000081},"19997":{"high":488964,"highTime":1783999077,"low":468076,"lowTime":1783999908},"20002":{"high":108891,"highTime":1783998322,"low":65043,"lowTime":1784000004},"20005":{"high":6995000,"highTime":1783984057,"low":6454546,"lowTime":1783997785},"20008":{"high":9358,"highTime":1783993465,"low":9500,"lowTime":1783994890},"20011":{"high":2147483647,"highTime":1782917566,"low":2147483647,"lowTime":1782746488},"20014":{"high":2147483647,"highTime":1782328247,"low":2147483647,"lowTime":1770017403},"20017":{"high":11382989,"highTime":1783993188,"low":10849575,"lowTime":1783994861},"20020":{"high":2000,"highTime":1783987276,"low":1653,"lowTime":1783997201},"20023":{"high":1101,"highTime":1783980721,"low":1500,"lowTime":1783997183},"20026":{"high":18012,"highTime":1783999944,"low":16633,"lowTime":1784000117},"20029":{"high":13200,"highTime":1784000246,"low":10000,"lowTime":1783997217},"20032":{"high":12410,"highTime":1783982147,"low":12401,"lowTime":1783998486},"20035":{"high":14910,"highTime":1784000163,"low":10010,"lowTime":1783998290},"20038":{"high":49250,"highTime":1783999256,"low":26111,"lowTime":1783997027},"20041":{"high":40876,"highTime":1783997218,"low":43027,"lowTime":1783999118},"20044":{"high":38347,"highTime":1783999262,"low":21111,"lowTime":1783993956},"20047":{"high":9500,"highTime":1783995680,"low":4487,"lowTime":1783998722},"20050":{"high":519209,"highTime":1783999060,"low":519209,"lowTime":1783999848},"20053":{"high":22282,"highTime":1783994626,"low":21501,"lowTime":1783999812},"20056":{"high":209000,"highTime":1784000274,"low":150001,"lowTime":1783993175},"20059":{"high":2200403,"highTime":1783970600,"low":2153013,"lowTime":1783967354},"20062":{"high":95000,"highTime":1784000553,"low":80000,"lowTime":1783999910},"20065":{"high":3160944,"highTime":1784000046,"low":3070902,"lowTime":1783999865},"20068":{"high":177000,"highTime":1783994442,"low":165000,"lowTime":1783991232},"20071":{"high":2541911,"highTime":1783999620,"low":2375052,"lowTime":1783999555},"20074":{"high":6241798,"highTime":1784000152,"low":5992833,"lowTime":1783997708},"20077":{"high":251874,"highTime":1783999837,"low":211109,"lowTime":1783995229},"20080":{"high":892785,"highTime":1783972827,"low":750000,"lowTime":1783979377},"20083":{"high":1234343,"highTime":1783993444,"low":1052000,"lowTime":1783995456},"20086":{"high":331249,"highTime":1783967266,"low":255000,"lowTime":1783782449},"20089":{"high":777000,"highTime":1783993449,"low":635000,"lowTime":1783995452},"20092":{"high":403422,"highTime":1783967248,"low":500000,"lowTime":1783783265},"20095":{"high":7595202,"highTime":1783998432,"low":7158764,"lowTime":1783996266},"20098":{"high":15010000,"highTime":1783992616,"low":14443348,"lowTime":1784000247},"20101":{"high":2292544,"highTime":1783996798,"low":2142960,"lowTime":1783994101},"20104":{"high":6517617,"highTime":1783998169,"low":6866000,"lowTime":1783994092},"20107":{"high":2120000,"highTime":1783996735,"low":1969420,"lowTime":1783987092},"20110":{"high":97777,"highTime":1783992520,"low":60778,"lowTime":1783998602},"20113":{"high":6572,"highTime":1783985489,"low":2666,"lowTime":1784000064},"20116":{"high":2071,"highTime":1783352821,"low":15068,"lowTime":1783999877},"20119":{"high":9479,"highTime":1783829443,"low":4023,"lowTime":1783999126},"20122":{"high":2869,"highTime":1783910057,"low":3301,"lowTime":1784000090},"20125":{"high":2979,"highTime":1783987033,"low":3705,"lowTime":1783994799},"20128":{"high":27000,"highTime":1783999507,"low":11000,"lowTime":1783999303},"20131":{"high":77425,"highTime":1783999604,"low":70750,"lowTime":1783999630},"20134":{"high":6103,"highTime":1783931027,"low":5275,"lowTime":1783999849},"20137":{"high":49998,"highTime":1784000040,"low":47000,"lowTime":1783999878},"20140":{"high":6525,"highTime":1783995302,"low":6525,"lowTime":1783999826},"20143":{"high":44534,"highTime":1783997157,"low":44534,"lowTime":1783999859},"20146":{"high":1582127,"highTime":1783984931,"low":1511882,"lowTime":1783996722},"20149":{"high":2245162,"highTime":1783996585,"low":2116604,"lowTime":1783989207},"20152":{"high":1356934,"highTime":1783991171,"low":1339082,"lowTime":1783998949},"20155":{"high":5078507,"highTime":1783993665,"low":5080539,"lowTime":1783988774},"20158":{"high":975477,"highTime":1783892492,"low":880373,"lowTime":1783998332},"20161":{"high":855000,"highTime":1783976541,"low":855000,"lowTime":1783968576},"20166":{"high":107757,"highTime":1783994873,"low":91725,"lowTime":1784000438},"20169":{"high":12700,"highTime":1783921018,"low":13101,"lowTime":1783999586},"20172":{"high":8998,"highTime":1783875115,"low":5779,"lowTime":1783993731},"20175":{"high":6153,"highTime":1783941898,"low":6153,"lowTime":1783998340},"20178":{"high":5056,"highTime":1783966612,"low":5101,"lowTime":1783998509},"20181":{"high":7624,"highTime":1783955839,"low":8751,"lowTime":1783998682},"20184":{"high":13000,"highTime":1783943483,"low":10000,"lowTime":1784000025},"20187":{"high":7801,"highTime":1783960953,"low":6500,"lowTime":1783998731},"20190":{"high":5750,"highTime":1783962859,"low":5000,"lowTime":1783998363},"20193":{"high":24939,"highTime":1783924528,"low":6000,"lowTime":1783998788},"20196":{"high":25000,"highTime":1783963529,"low":8672,"lowTime":1783998620},"20199":{"high":4549136,"highTime":1783992230,"low":4318716,"lowTime":1783999457},"20202":{"high":1101201,"highTime":1783997976,"low":1026515,"lowTime":1783995787},"20205":{"high":419845,"highTime":1783999794,"low":387398,"lowTime":1783997583},"20208":{"high":169479,"highTime":1783999780,"low":174958,"lowTime":1784000198},"20211":{"high":2908335,"highTime":1784000130,"low":2802873,"lowTime":1783973661},"20214":{"high":1464501,"highTime":1783999582,"low":1391885,"lowTime":1783997926},"20217":{"high":1429995,"highTime":1784000056,"low":1339970,"lowTime":1784000307},"20220":{"high":2974,"highTime":1783999420,"low":1500,"lowTime":1784000525},"20223":{"high":8132,"highTime":1783998836,"low":10500,"lowTime":1784000141},"20226":{"high":3317,"highTime":1783999918,"low":2800,"lowTime":1784000175},"20229":{"high":4375,"highTime":1783999260,"low":4539,"lowTime":1784000561},"20232":{"high":11099,"highTime":1784000174,"low":7000,"lowTime":1784000452},"20235":{"high":6999,"highTime":1784000511,"low":3061,"lowTime":1783999995},"20238":{"high":162,"highTime":1784000254,"low":160,"lowTime":1784000541},"20240":{"high":4299,"highTime":1783991036,"low":3069,"lowTime":1783999313},"20243":{"high":2884,"highTime":1783999099,"low":2500,"lowTime":1783999047},"20246":{"high":3649,"highTime":1783991425,"low":3500,"lowTime":1783991443},"20251":{"high":50000,"highTime":1783882279,"low":1250,"lowTime":1783997615},"20254":{"high":1004,"highTime":1783979797,"low":1001,"lowTime":1783999098},"20257":{"high":1500,"highTime":1783824191,"low":1500,"lowTime":1783999020},"20260":{"high":9200,"highTime":1783996000,"low":8502,"lowTime":1783998084},"20263":{"high":3000,"highTime":1783911925,"low":1250,"lowTime":1783998285},"20266":{"high":26122,"highTime":1783979396,"low":25712,"lowTime":1783999979},"20269":{"high":7025,"highTime":1783986394,"low":5000,"lowTime":1783997427},"20272":{"high":9543,"highTime":1783994648,"low":6479,"lowTime":1783998204},"20275":{"high":4589,"highTime":1783996255,"low":4500,"lowTime":1783999218},"20376":{"high":50000,"highTime":1783996319,"low":41552,"lowTime":1783996381},"20379":{"high":50000,"highTime":1783918398,"low":53526,"lowTime":1783623885},"20382":{"high":58414,"highTime":1783999738,"low":50691,"lowTime":1783988665},"20385":{"high":119330,"highTime":1783956085,"low":78246,"lowTime":1783459346},"20433":{"high":187074,"highTime":1783988716,"low":206248,"lowTime":1783885662},"20436":{"high":123982,"highTime":1783987605,"low":71500,"lowTime":1783935401},"20439":{"high":323946,"highTime":1783982823,"low":182000,"lowTime":1783964009},"20442":{"high":365023,"highTime":1783997260,"low":316885,"lowTime":1783999216},"20517":{"high":212000,"highTime":1784000381,"low":192320,"lowTime":1783999985},"20520":{"high":199554,"highTime":1784000376,"low":196001,"lowTime":1783999871},"20590":{"high":832343,"highTime":1783994719,"low":800207,"lowTime":1783998427},"20595":{"high":209863,"highTime":1784000357,"low":192696,"lowTime":1784000066},"20716":{"high":1415000,"highTime":1784000194,"low":1397911,"lowTime":1784000547},"20718":{"high":5633,"highTime":1784000390,"low":5560,"lowTime":1784000499},"20724":{"high":96500000,"highTime":1783999151,"low":94354002,"lowTime":1784000422},"20727":{"high":60000,"highTime":1784000303,"low":59000,"lowTime":1784000148},"20730":{"high":84970,"highTime":1783999383,"low":64064,"lowTime":1784000094},"20733":{"high":106000,"highTime":1784000260,"low":1000,"lowTime":1783997470},"20736":{"high":11627,"highTime":1783999746,"low":12100,"lowTime":1784000425},"20739":{"high":67000,"highTime":1783999313,"low":46308,"lowTime":1783999493},"20749":{"high":1620,"highTime":1783999823,"low":1620,"lowTime":1783995569},"20756":{"high":1214362,"highTime":1783997498,"low":1180000,"lowTime":1783999309},"20849":{"high":413,"highTime":1783998562,"low":380,"lowTime":1784000309},"20997":{"high":1480000000,"highTime":1783999771,"low":1475777777,"lowTime":1783997931},"21000":{"high":17964257,"highTime":1784000529,"low":17491362,"lowTime":1784000443},"21003":{"high":100000000,"highTime":1783999873,"low":99550000,"lowTime":1784000448},"21006":{"high":68865000,"highTime":1783999704,"low":67940803,"lowTime":1784000078},"21009":{"high":93110,"highTime":1784000334,"low":91001,"lowTime":1784000448},"21012":{"high":36710325,"highTime":1784000487,"low":36710325,"lowTime":1784000487},"21015":{"high":13776276,"highTime":1784000031,"low":13420672,"lowTime":1784000544},"21018":{"high":53810000,"highTime":1784000078,"low":52666000,"lowTime":1784000470},"21021":{"high":123521739,"highTime":1783999391,"low":122320000,"lowTime":1784000464},"21024":{"high":82783561,"highTime":1783999943,"low":81135000,"lowTime":1784000466},"21028":{"high":2485999,"highTime":1784000194,"low":2358692,"lowTime":1784000255},"21034":{"high":16510084,"highTime":1784000456,"low":16026117,"lowTime":1784000424},"21043":{"high":61960000,"highTime":1783992064,"low":62000000,"lowTime":1783999968},"21047":{"high":49898,"highTime":1784000472,"low":45996,"lowTime":1784000437},"21049":{"high":262563607,"highTime":1783998945,"low":256549854,"lowTime":1783999459},"21079":{"high":5399447,"highTime":1784000465,"low":5200000,"lowTime":1784000378},"21081":{"high":757,"highTime":1783993860,"low":720,"lowTime":1783996163},"21084":{"high":400,"highTime":1783996167,"low":732,"lowTime":1783996078},"21087":{"high":2350,"highTime":1784000389,"low":2105,"lowTime":1784000427},"21090":{"high":739,"highTime":1783989210,"low":698,"lowTime":1783988621},"21093":{"high":1008,"highTime":1783997316,"low":919,"lowTime":1784000541},"21096":{"high":1486,"highTime":1783998594,"low":505,"lowTime":1783950070},"21099":{"high":75,"highTime":1783984606,"low":17,"lowTime":1783818633},"21102":{"high":762,"highTime":1783987330,"low":762,"lowTime":1783986783},"21105":{"high":2445,"highTime":1783986701,"low":2436,"lowTime":1783994733},"21108":{"high":405,"highTime":1783989266,"low":100,"lowTime":1783749196},"21111":{"high":1280,"highTime":1783997860,"low":1061,"lowTime":1783999091},"21114":{"high":2495,"highTime":1783998770,"low":2350,"lowTime":1783990754},"21117":{"high":800,"highTime":1783992539,"low":486,"lowTime":1783992607},"21120":{"high":533,"highTime":1783995320,"low":621,"lowTime":1783982669},"21123":{"high":2692,"highTime":1783995806,"low":2826,"lowTime":1784000356},"21126":{"high":1109,"highTime":1784000091,"low":1192,"lowTime":1783998609},"21129":{"high":990,"highTime":1783999014,"low":1094,"lowTime":1783989661},"21140":{"high":2157,"highTime":1784000213,"low":2028,"lowTime":1783999942},"21143":{"high":1217,"highTime":1784000405,"low":1181,"lowTime":1784000231},"21146":{"high":2000,"highTime":1784000557,"low":1888,"lowTime":1784000551},"21157":{"high":2257,"highTime":1783991655,"low":1250,"lowTime":1783943932},"21160":{"high":675,"highTime":1783993936,"low":640,"lowTime":1783997153},"21163":{"high":1599,"highTime":1784000531,"low":1599,"lowTime":1784000446},"21166":{"high":2850,"highTime":1784000437,"low":2806,"lowTime":1783999997},"21177":{"high":1005,"highTime":1783999372,"low":986,"lowTime":1784000342},"21180":{"high":770,"highTime":1784000500,"low":211,"lowTime":1783994553},"21183":{"high":2895,"highTime":1784000277,"low":2897,"lowTime":1783999095},"21202":{"high":775745,"highTime":1783994322,"low":450000,"lowTime":1783992880},"21257":{"high":1500,"highTime":1783998751,"low":1440,"lowTime":1784000006},"21270":{"high":8392921,"highTime":1783998672,"low":8051636,"lowTime":1783998319},"21279":{"high":2808712,"highTime":1783999556,"low":2841331,"lowTime":1784000435},"21298":{"high":785907,"highTime":1783999461,"low":773000,"lowTime":1783999933},"21301":{"high":1169931,"highTime":1783999909,"low":1124224,"lowTime":1784000193},"21304":{"high":955723,"highTime":1784000440,"low":924768,"lowTime":1784000529},"21316":{"high":205,"highTime":1783998458,"low":202,"lowTime":1784000180},"21318":{"high":177,"highTime":1783995551,"low":128,"lowTime":1783992794},"21320":{"high":403,"highTime":1783818611,"low":10,"lowTime":1783887365},"21322":{"high":352,"highTime":1781085211,"low":24,"lowTime":1783680467},"21324":{"high":770,"highTime":1783823388,"low":79,"lowTime":1783692633},"21326":{"high":149,"highTime":1784000491,"low":142,"lowTime":1784000562},"21332":{"high":349,"highTime":1783995902,"low":285,"lowTime":1784000338},"21334":{"high":500,"highTime":1783997780,"low":401,"lowTime":1783996107},"21336":{"high":875,"highTime":1784000263,"low":820,"lowTime":1783999836},"21338":{"high":185,"highTime":1783994309,"low":181,"lowTime":1784000237},"21347":{"high":2918,"highTime":1784000356,"low":2876,"lowTime":1784000253},"21350":{"high":185,"highTime":1784000559,"low":177,"lowTime":1783998304},"21352":{"high":529,"highTime":1783999873,"low":500,"lowTime":1783997480},"21387":{"high":51219,"highTime":1783999900,"low":50250,"lowTime":1783999794},"21477":{"high":152,"highTime":1784000111,"low":193,"lowTime":1783999949},"21480":{"high":765,"highTime":1784000287,"low":509,"lowTime":1783999369},"21483":{"high":800,"highTime":1784000545,"low":800,"lowTime":1784000561},"21486":{"high":65,"highTime":1784000410,"low":65,"lowTime":1784000456},"21488":{"high":340,"highTime":1784000211,"low":225,"lowTime":1784000460},"21490":{"high":249,"highTime":1783999312,"low":238,"lowTime":1784000239},"21504":{"high":125,"highTime":1784000303,"low":115,"lowTime":1784000560},"21512":{"high":258,"highTime":1784000546,"low":15,"lowTime":1783990647},"21515":{"high":402,"highTime":1783994985,"low":402,"lowTime":1783978987},"21518":{"high":1098,"highTime":1783997424,"low":1050,"lowTime":1783994837},"21521":{"high":1484,"highTime":1783999250,"low":1454,"lowTime":1783995861},"21543":{"high":107,"highTime":1783996359,"low":117,"lowTime":1783996362},"21545":{"high":260,"highTime":1783996377,"low":177,"lowTime":1783996368},"21555":{"high":41,"highTime":1783999816,"low":40,"lowTime":1784000516},"21622":{"high":194,"highTime":1784000290,"low":193,"lowTime":1784000145},"21626":{"high":9800,"highTime":1783995505,"low":9700,"lowTime":1784000539},"21634":{"high":30375373,"highTime":1783999801,"low":29546804,"lowTime":1784000416},"21637":{"high":32250000,"highTime":1783994329,"low":28216669,"lowTime":1783988511},"21643":{"high":333750,"highTime":1783999210,"low":321986,"lowTime":1784000408},"21646":{"high":28849,"highTime":1784000132,"low":19077,"lowTime":1783999531},"21649":{"high":1196252,"highTime":1783998901,"low":1050000,"lowTime":1783995110},"21652":{"high":1533,"highTime":1783999717,"low":1502,"lowTime":1784000096},"21684":{"high":12000,"highTime":1783999482,"low":11980,"lowTime":1783995556},"21690":{"high":9850,"highTime":1784000540,"low":9400,"lowTime":1783999798},"21730":{"high":950000,"highTime":1783998340,"low":900000,"lowTime":1783999853},"21733":{"high":1778995,"highTime":1784000490,"low":1723330,"lowTime":1784000411},"21736":{"high":39000,"highTime":1784000263,"low":25250,"lowTime":1783999461},"21739":{"high":24000,"highTime":1783999450,"low":20902,"lowTime":1783999837},"21742":{"high":4904996,"highTime":1784000565,"low":4760363,"lowTime":1783999452},"21745":{"high":1398498,"highTime":1783999987,"low":1200000,"lowTime":1783951560},"21754":{"high":239,"highTime":1783996704,"low":208,"lowTime":1783988911},"21802":{"high":701,"highTime":1783999952,"low":701,"lowTime":1784000562},"21804":{"high":152306,"highTime":1783999728,"low":148600,"lowTime":1784000501},"21807":{"high":499375,"highTime":1783977352,"low":498751,"lowTime":1784000508},"21810":{"high":997501,"highTime":1783996691,"low":997501,"lowTime":1784000494},"21813":{"high":1997435,"highTime":1783977347,"low":1997287,"lowTime":1784000187},"21817":{"high":43200,"highTime":1784000535,"low":43122,"lowTime":1784000566},"21820":{"high":179,"highTime":1784000543,"low":173,"lowTime":1784000506},"21838":{"high":18133,"highTime":1783998502,"low":17050,"lowTime":1784000145},"21880":{"high":370,"highTime":1784000541,"low":359,"lowTime":1784000539},"21882":{"high":120500000,"highTime":1783999834,"low":116000008,"lowTime":1783716663},"21885":{"high":128999999,"highTime":1783701769,"low":125000000,"lowTime":1774223838},"21892":{"high":2300000,"highTime":1783999650,"low":2236843,"lowTime":1784000334},"21895":{"high":65000000,"highTime":1783961368,"low":63501000,"lowTime":1783976889},"21902":{"high":666884,"highTime":1784000568,"low":647568,"lowTime":1784000476},"21905":{"high":2800,"highTime":1784000416,"low":2803,"lowTime":1784000047},"21918":{"high":645000,"highTime":1783995232,"low":640777,"lowTime":1784000344},"21921":{"high":699998,"highTime":1783975493,"low":620071,"lowTime":1783955834},"21924":{"high":3500,"highTime":1783998923,"low":2083,"lowTime":1783999375},"21926":{"high":2207,"highTime":1783968558,"low":2207,"lowTime":1783996017},"21928":{"high":3869,"highTime":1783988924,"low":3474,"lowTime":1783991277},"21930":{"high":2787,"highTime":1784000566,"low":2787,"lowTime":1784000564},"21932":{"high":3125,"highTime":1784000545,"low":3040,"lowTime":1784000478},"21934":{"high":1200,"highTime":1783988780,"low":1180,"lowTime":1784000526},"21936":{"high":2200,"highTime":1783989099,"low":1770,"lowTime":1783991484},"21938":{"high":2000,"highTime":1783998664,"low":1231,"lowTime":1783991980},"21940":{"high":3140,"highTime":1784000554,"low":3025,"lowTime":1784000323},"21942":{"high":1714,"highTime":1783999642,"low":1443,"lowTime":1783997357},"21944":{"high":3122,"highTime":1784000557,"low":3070,"lowTime":1784000540},"21946":{"high":2794,"highTime":1784000530,"low":2767,"lowTime":1784000329},"21948":{"high":2230,"highTime":1783999101,"low":2205,"lowTime":1784000552},"21950":{"high":9793,"highTime":1783997509,"low":9413,"lowTime":1783997484},"21952":{"high":577,"highTime":1783998067,"low":350,"lowTime":1783983366},"21955":{"high":2963,"highTime":1783997408,"low":2834,"lowTime":1783999168},"21957":{"high":2483,"highTime":1784000381,"low":1265,"lowTime":1784000537},"21959":{"high":3739,"highTime":1783836793,"low":1259,"lowTime":1783836815},"21961":{"high":2466,"highTime":1783910189,"low":1464,"lowTime":1782846636},"21963":{"high":2716,"highTime":1783999256,"low":2801,"lowTime":1783997992},"21965":{"high":4975,"highTime":1783888934,"low":2642,"lowTime":1783982457},"21967":{"high":3002,"highTime":1784000542,"low":2980,"lowTime":1783999988},"21969":{"high":2844,"highTime":1783999925,"low":2798,"lowTime":1783999976},"21971":{"high":2983,"highTime":1783989109,"low":3384,"lowTime":1783996066},"21973":{"high":10258,"highTime":1783969223,"low":9786,"lowTime":1783999354},"21975":{"high":21200,"highTime":1783999681,"low":21200,"lowTime":1783999018},"21978":{"high":19500,"highTime":1784000459,"low":19500,"lowTime":1784000459},"21981":{"high":16843,"highTime":1783985127,"low":14800,"lowTime":1783989179},"21984":{"high":10853,"highTime":1783950277,"low":8029,"lowTime":1783976105},"21987":{"high":5287,"highTime":1783953734,"low":5200,"lowTime":1783978110},"21994":{"high":100000,"highTime":1783399749,"low":100000,"lowTime":1783958168},"21997":{"high":219999,"highTime":1775333291,"low":908,"lowTime":1779496924},"22003":{"high":14925142,"highTime":1783999256,"low":14541000,"lowTime":1784000226},"22006":{"high":15429753,"highTime":1783997430,"low":14233000,"lowTime":1783996193},"22097":{"high":1799999,"highTime":1783629100,"low":1800000,"lowTime":1783850319},"22100":{"high":66767861,"highTime":1783507521,"low":65000000,"lowTime":1783799696},"22103":{"high":127087,"highTime":1783999691,"low":122526,"lowTime":1783999827},"22106":{"high":38792,"highTime":1783998252,"low":42000,"lowTime":1783988620},"22111":{"high":76381,"highTime":1784000179,"low":69500,"lowTime":1784000349},"22118":{"high":281,"highTime":1783999208,"low":281,"lowTime":1784000367},"22121":{"high":58,"highTime":1783995822,"low":70,"lowTime":1783951558},"22124":{"high":21351,"highTime":1784000457,"low":21353,"lowTime":1784000565},"22192":{"high":3899,"highTime":1783998340,"low":2563,"lowTime":1783995853},"22195":{"high":1828,"highTime":1783998119,"low":1537,"lowTime":1783997651},"22198":{"high":1123,"highTime":1783999562,"low":1127,"lowTime":1784000016},"22201":{"high":2175,"highTime":1784000485,"low":1901,"lowTime":1783997749},"22204":{"high":2479,"highTime":1783999925,"low":2300,"lowTime":1783997778},"22209":{"high":19800,"highTime":1784000559,"low":19675,"lowTime":1784000501},"22212":{"high":15361,"highTime":1783999310,"low":14484,"lowTime":1784000029},"22215":{"high":10998,"highTime":1783998477,"low":9500,"lowTime":1784000462},"22218":{"high":4319,"highTime":1783999784,"low":4256,"lowTime":1783999258},"22221":{"high":45000,"highTime":1783782397,"low":12674,"lowTime":1783877277},"22224":{"high":90000,"highTime":1775333278,"low":6500,"lowTime":1783583295},"22231":{"high":4483,"highTime":1783999962,"low":2900,"lowTime":1784000347},"22236":{"high":7251994,"highTime":1783995629,"low":6745487,"lowTime":1783997823},"22239":{"high":3682012,"highTime":1783990694,"low":3594172,"lowTime":1783915982},"22246":{"high":900999,"highTime":1784000337,"low":888000,"lowTime":1784000528},"22251":{"high":21,"highTime":1783997562,"low":21,"lowTime":1783997497},"22254":{"high":19,"highTime":1783997642,"low":15,"lowTime":1783996241},"22257":{"high":98,"highTime":1784000474,"low":79,"lowTime":1783999596},"22260":{"high":353,"highTime":1783972206,"low":5000,"lowTime":1783998714},"22263":{"high":653,"highTime":1783997592,"low":653,"lowTime":1783998207},"22266":{"high":642,"highTime":1783988330,"low":552,"lowTime":1783998360},"22269":{"high":45,"highTime":1783994455,"low":135,"lowTime":1783997952},"22272":{"high":230,"highTime":1783998279,"low":219,"lowTime":1783998265},"22275":{"high":4000,"highTime":1783999537,"low":2100,"lowTime":1784000387},"22278":{"high":4330,"highTime":1784000192,"low":4546,"lowTime":1784000551},"22281":{"high":12250,"highTime":1783999994,"low":7175,"lowTime":1784000433},"22284":{"high":17190,"highTime":1784000159,"low":17109,"lowTime":1783999809},"22290":{"high":2806958,"highTime":1783998589,"low":2270757,"lowTime":1783999924},"22294":{"high":6369795,"highTime":1784000141,"low":6118658,"lowTime":1784000238},"22296":{"high":5846161,"highTime":1784000256,"low":5643945,"lowTime":1784000186},"22299":{"high":3994001,"highTime":1783986442,"low":3994001,"lowTime":1784000502},"22302":{"high":7988100,"highTime":1783977115,"low":7988002,"lowTime":1784000499},"22305":{"high":15975487,"highTime":1783977284,"low":15975287,"lowTime":1784000459},"22324":{"high":25003478,"highTime":1784000404,"low":24435214,"lowTime":1784000276},"22326":{"high":10524528,"highTime":1784000564,"low":10355555,"lowTime":1784000526},"22327":{"high":9743771,"highTime":1784000228,"low":9650000,"lowTime":1784000265},"22328":{"high":9790867,"highTime":1784000308,"low":9790867,"lowTime":1784000307},"22368":{"high":4236781,"highTime":1783998571,"low":4110618,"lowTime":1784000350},"22372":{"high":4124998,"highTime":1783990973,"low":4012156,"lowTime":1783997743},"22430":{"high":1750,"highTime":1783983266,"low":1750,"lowTime":1783992115},"22438":{"high":30399995,"highTime":1783999735,"low":29772436,"lowTime":1783999506},"22443":{"high":10598,"highTime":1783998669,"low":10060,"lowTime":1783990579},"22446":{"high":7858,"highTime":1784000446,"low":7700,"lowTime":1784000546},"22449":{"high":13040,"highTime":1784000094,"low":12800,"lowTime":1783997793},"22452":{"high":6751,"highTime":1783999952,"low":6228,"lowTime":1783999965},"22455":{"high":3000,"highTime":1783873986,"low":6700,"lowTime":1783992213},"22458":{"high":2698,"highTime":1783927816,"low":1538,"lowTime":1783994937},"22461":{"high":16480,"highTime":1784000567,"low":16400,"lowTime":1783999934},"22464":{"high":11353,"highTime":1783989067,"low":10883,"lowTime":1783999935},"22467":{"high":6194,"highTime":1783995100,"low":7223,"lowTime":1783998844},"22470":{"high":3741,"highTime":1784000463,"low":3500,"lowTime":1784000071},"22477":{"high":30231253,"highTime":1784000442,"low":30260000,"lowTime":1784000364},"22481":{"high":22099999,"highTime":1784000527,"low":21578312,"lowTime":1784000516},"22486":{"high":1297333000,"highTime":1784000539,"low":1296000000,"lowTime":1783998525},"22542":{"high":5125229,"highTime":1784000530,"low":4923860,"lowTime":1784000540},"22547":{"high":17000000,"highTime":1783998952,"low":16534444,"lowTime":1784000346},"22552":{"high":4000000,"highTime":1783999906,"low":3740000,"lowTime":1783999184},"22557":{"high":439656,"highTime":1784000463,"low":413342,"lowTime":1784000147},"22593":{"high":119,"highTime":1784000499,"low":103,"lowTime":1783998466},"22595":{"high":99,"highTime":1784000523,"low":98,"lowTime":1783998462},"22597":{"high":118,"highTime":1783997944,"low":105,"lowTime":1783998470},"22599":{"high":1208,"highTime":1784000531,"low":1179,"lowTime":1783999875},"22601":{"high":1233,"highTime":1783999914,"low":1252,"lowTime":1783998438},"22603":{"high":828,"highTime":1784000284,"low":770,"lowTime":1783999819},"22636":{"high":null,"highTime":null,"low":20001,"lowTime":1770319835},"22731":{"high":39712,"highTime":1784000538,"low":37634,"lowTime":1783994594},"22734":{"high":48284,"highTime":1783938354,"low":34399,"lowTime":1783969367},"22737":{"high":46646,"highTime":1783910624,"low":57268,"lowTime":1783275332},"22740":{"high":49432,"highTime":1783997117,"low":39902,"lowTime":1783991569},"22780":{"high":1899,"highTime":1784000534,"low":1858,"lowTime":1784000528},"22783":{"high":4111,"highTime":1783997732,"low":3888,"lowTime":1784000125},"22786":{"high":7509,"highTime":1784000012,"low":7619,"lowTime":1784000269},"22789":{"high":1840,"highTime":1783993575,"low":1642,"lowTime":1783992384},"22795":{"high":330,"highTime":1784000398,"low":320,"lowTime":1783999276},"22804":{"high":5238,"highTime":1784000461,"low":4972,"lowTime":1784000494},"22806":{"high":5601,"highTime":1783941396,"low":5469,"lowTime":1783998492},"22808":{"high":5952,"highTime":1783996247,"low":4301,"lowTime":1784000057},"22810":{"high":5944,"highTime":1783999924,"low":5700,"lowTime":1784000448},"22818":{"high":65,"highTime":1774376988,"low":35,"lowTime":1774376982},"22826":{"high":60,"highTime":1784000056,"low":60,"lowTime":1783995567},"22829":{"high":100,"highTime":1783990216,"low":100,"lowTime":1783995559},"22832":{"high":164,"highTime":1783849953,"low":156,"lowTime":1783998266},"22835":{"high":3699,"highTime":1783995742,"low":250,"lowTime":1783982209},"22856":{"high":19999,"highTime":1784000352,"low":19776,"lowTime":1784000347},"22859":{"high":21498,"highTime":1783999229,"low":20777,"lowTime":1784000386},"22866":{"high":154871,"highTime":1784000524,"low":154607,"lowTime":1783999640},"22869":{"high":17800,"highTime":1783999788,"low":17750,"lowTime":1784000519},"22871":{"high":20700,"highTime":1783989520,"low":20401,"lowTime":1784000523},"22873":{"high":46,"highTime":1784000254,"low":169,"lowTime":1784000478},"22877":{"high":150740,"highTime":1783999020,"low":152000,"lowTime":1784000511},"22879":{"high":13998,"highTime":1784000562,"low":13651,"lowTime":1784000554},"22887":{"high":3225,"highTime":1783999390,"low":3161,"lowTime":1784000495},"22929":{"high":845,"highTime":1784000308,"low":875,"lowTime":1784000156},"22932":{"high":550,"highTime":1783999780,"low":550,"lowTime":1784000494},"22935":{"high":7360,"highTime":1783993644,"low":7305,"lowTime":1784000280},"22949":{"high":2949,"highTime":1784000294,"low":2803,"lowTime":1784000106},"22951":{"high":262886,"highTime":1784000532,"low":262886,"lowTime":1784000479},"22954":{"high":802279,"highTime":1784000562,"low":752497,"lowTime":1784000441},"22957":{"high":242468,"highTime":1783998081,"low":240085,"lowTime":1783999912},"22960":{"high":57712,"highTime":1783994687,"low":57800,"lowTime":1783999797},"22963":{"high":44471,"highTime":1783998262,"low":36468,"lowTime":1783997897},"22966":{"high":50737258,"highTime":1783909535,"low":51300003,"lowTime":1784000011},"22975":{"high":2835147,"highTime":1783999682,"low":2749576,"lowTime":1784000279},"22978":{"high":54586615,"highTime":1784000480,"low":54200000,"lowTime":1784000468},"22983":{"high":13705381,"highTime":1784000393,"low":13383307,"lowTime":1784000456},"22988":{"high":103162,"highTime":1784000196,"low":94045,"lowTime":1784000257},"22994":{"high":652361,"highTime":1784000167,"low":652361,"lowTime":1784000166},"22999":{"high":9999,"highTime":1783987438,"low":9000,"lowTime":1783896471},"23002":{"high":11841,"highTime":1784000070,"low":13741,"lowTime":1783997860},"23037":{"high":750,"highTime":1784000343,"low":486,"lowTime":1783999477},"23047":{"high":36131,"highTime":1783993636,"low":20111,"lowTime":1783992888},"23050":{"high":124999,"highTime":1783998311,"low":107777,"lowTime":1783998800},"23053":{"high":82998,"highTime":1784000152,"low":71777,"lowTime":1784000270},"23056":{"high":50000,"highTime":1783974794,"low":42377,"lowTime":1783999917},"23059":{"high":75145,"highTime":1783987655,"low":71777,"lowTime":1783996900},"23064":{"high":97789,"highTime":1783997507,"low":65000,"lowTime":1783998288},"23110":{"high":179919,"highTime":1784000196,"low":152000,"lowTime":1784000167},"23113":{"high":144929,"highTime":1784000528,"low":140724,"lowTime":1784000551},"23116":{"high":314329,"highTime":1784000067,"low":299201,"lowTime":1783994743},"23119":{"high":400000,"highTime":1783999743,"low":370000,"lowTime":1784000541},"23124":{"high":14450000,"highTime":1783997451,"low":13643000,"lowTime":1783998454},"23185":{"high":1346402,"highTime":1783999585,"low":1275275,"lowTime":1783999284},"23188":{"high":339116,"highTime":1783997706,"low":252455,"lowTime":1783999801},"23191":{"high":195846,"highTime":1783999509,"low":174175,"lowTime":1783997007},"23194":{"high":348995,"highTime":1783997906,"low":291333,"lowTime":1783996007},"23197":{"high":270002,"highTime":1783997407,"low":234926,"lowTime":1784000176},"23200":{"high":421485,"highTime":1783998754,"low":375624,"lowTime":1784000471},"23203":{"high":205000,"highTime":1783994391,"low":191477,"lowTime":1783992128},"23206":{"high":4351,"highTime":1783988436,"low":4005,"lowTime":1784000298},"23209":{"high":62372,"highTime":1783922988,"low":36503,"lowTime":1783975707},"23212":{"high":38856,"highTime":1783982691,"low":37000,"lowTime":1783997050},"23215":{"high":38799,"highTime":1783968359,"low":37800,"lowTime":1783995665},"23218":{"high":133769,"highTime":1783996945,"low":37000,"lowTime":1784000382},"23221":{"high":70000,"highTime":1783981625,"low":38700,"lowTime":1784000266},"23224":{"high":27333,"highTime":1783993104,"low":9500,"lowTime":1783997226},"23227":{"high":5671,"highTime":1783992541,"low":7223,"lowTime":1784000407},"23232":{"high":1981,"highTime":1784000319,"low":1555,"lowTime":1784000007},"23237":{"high":10007,"highTime":1783998354,"low":7504,"lowTime":1784000012},"23242":{"high":32800000,"highTime":1783968463,"low":32300000,"lowTime":1783991873},"23246":{"high":2174026,"highTime":1784000209,"low":2058400,"lowTime":1783999270},"23249":{"high":195456,"highTime":1783999852,"low":167750,"lowTime":1783997448},"23252":{"high":20193,"highTime":1783974861,"low":42000,"lowTime":1784000109},"23255":{"high":2468,"highTime":1783997284,"low":1337,"lowTime":1783999261},"23258":{"high":475999,"highTime":1783998174,"low":436511,"lowTime":1783995786},"23261":{"high":5600000,"highTime":1783966102,"low":5404242,"lowTime":1783986935},"23264":{"high":1983420,"highTime":1783997818,"low":1950000,"lowTime":1783996752},"23267":{"high":6865853,"highTime":1783967074,"low":6554432,"lowTime":1783996999},"23270":{"high":5020,"highTime":1783963263,"low":5777,"lowTime":1783998788},"23273":{"high":23807,"highTime":1783999285,"low":23000,"lowTime":1784000166},"23276":{"high":4066746,"highTime":1783999890,"low":3871933,"lowTime":1783999921},"23279":{"high":5090000,"highTime":1784000086,"low":4871256,"lowTime":1784000108},"23282":{"high":2847243,"highTime":1783993676,"low":2715736,"lowTime":1783993628},"23285":{"high":110000,"highTime":1783997342,"low":107808,"lowTime":1784000259},"23288":{"high":27661,"highTime":1784000400,"low":27661,"lowTime":1784000400},"23291":{"high":20958,"highTime":1784000568,"low":17152,"lowTime":1783998304},"23294":{"high":43326,"highTime":1784000336,"low":42414,"lowTime":1783998368},"23297":{"high":24000,"highTime":1783999802,"low":18809,"lowTime":1783998659},"23300":{"high":68062,"highTime":1784000333,"low":75414,"lowTime":1783999512},"23303":{"high":28393,"highTime":1783999024,"low":26000,"lowTime":1784000520},"23306":{"high":8962,"highTime":1783999034,"low":3549,"lowTime":1783999121},"23309":{"high":5978,"highTime":1783998245,"low":3786,"lowTime":1784000401},"23312":{"high":7988,"highTime":1784000398,"low":7413,"lowTime":1784000226},"23315":{"high":12000,"highTime":1784000371,"low":7317,"lowTime":1783999725},"23318":{"high":5005,"highTime":1784000387,"low":4188,"lowTime":1784000360},"23321":{"high":5000,"highTime":1783998309,"low":2750,"lowTime":1784000441},"23324":{"high":5999,"highTime":1783996079,"low":2244,"lowTime":1783998377},"23327":{"high":4714,"highTime":1784000100,"low":2036,"lowTime":1783996280},"23336":{"high":2147483647,"highTime":1713538969,"low":2147483647,"lowTime":1783642026},"23339":{"high":1869669420,"highTime":1783874027,"low":1812699420,"lowTime":1783968408},"23342":{"high":560990000,"highTime":1783729436,"low":542000000,"lowTime":1783883668},"23345":{"high":896669420,"highTime":1783972538,"low":855272209,"lowTime":1783986735},"23348":{"high":68000,"highTime":1783999316,"low":30123,"lowTime":1784000469},"23351":{"high":3800000,"highTime":1783999579,"low":3600000,"lowTime":1783997204},"23354":{"high":405454,"highTime":1783999528,"low":381491,"lowTime":1783999941},"23357":{"high":92222,"highTime":1783992180,"low":84444,"lowTime":1783995615},"23360":{"high":1227172,"highTime":1783999135,"low":1196141,"lowTime":1784000532},"23363":{"high":76288,"highTime":1783994088,"low":54327,"lowTime":1783987191},"23366":{"high":3000,"highTime":1783996854,"low":1500,"lowTime":1783998355},"23369":{"high":1921,"highTime":1783993776,"low":1365,"lowTime":1783999818},"23372":{"high":3700,"highTime":1783986845,"low":2148,"lowTime":1783996237},"23375":{"high":12222,"highTime":1783942627,"low":3708,"lowTime":1783997521},"23378":{"high":1533,"highTime":1783812784,"low":2287,"lowTime":1783998129},"23381":{"high":69645,"highTime":1783998612,"low":58000,"lowTime":1783999370},"23384":{"high":10513,"highTime":1783996105,"low":10423,"lowTime":1783998225},"23387":{"high":3669,"highTime":1783999578,"low":3381,"lowTime":1784000180},"23389":{"high":450054,"highTime":1784000358,"low":450000,"lowTime":1784000359},"23392":{"high":9448,"highTime":1783982701,"low":8811,"lowTime":1784000035},"23395":{"high":9036,"highTime":1783938558,"low":9100,"lowTime":1783998606},"23398":{"high":8764,"highTime":1783975869,"low":8764,"lowTime":1783997394},"23401":{"high":1130,"highTime":1783969319,"low":9185,"lowTime":1783999094},"23404":{"high":9394,"highTime":1783996972,"low":9394,"lowTime":1783996778},"23407":{"high":47797,"highTime":1783995817,"low":25982,"lowTime":1783998109},"23410":{"high":25000,"highTime":1783999830,"low":19706,"lowTime":1784000334},"23413":{"high":49500,"highTime":1783999722,"low":43000,"lowTime":1784000351},"23490":{"high":144400,"highTime":1784000360,"low":144400,"lowTime":1784000427},"23499":{"high":36783,"highTime":1783994828,"low":36783,"lowTime":1784000489},"23517":{"high":18390,"highTime":1783989211,"low":18305,"lowTime":1784000503},"23522":{"high":10000,"highTime":1783988321,"low":9830,"lowTime":1783990823},"23525":{"high":58388,"highTime":1783998258,"low":38420,"lowTime":1783980082},"23528":{"high":123681,"highTime":1784000021,"low":116020,"lowTime":1784000364},"23667":{"high":3099999,"highTime":1783973853,"low":2665001,"lowTime":1783905207},"23685":{"high":18783,"highTime":1784000550,"low":18783,"lowTime":1784000506},"23688":{"high":14782,"highTime":1783997881,"low":14366,"lowTime":1784000409},"23691":{"high":9421,"highTime":1783999125,"low":9052,"lowTime":1783999633},"23694":{"high":4910,"highTime":1784000507,"low":4617,"lowTime":1784000442},"23697":{"high":5194,"highTime":1783999627,"low":4866,"lowTime":1783996379},"23700":{"high":2868,"highTime":1783898317,"low":3326,"lowTime":1783990666},"23703":{"high":1607,"highTime":1783930376,"low":315,"lowTime":1783984758},"23706":{"high":552,"highTime":1783930345,"low":676,"lowTime":1783985531},"23709":{"high":6500,"highTime":1783999802,"low":6163,"lowTime":1783998666},"23712":{"high":4353,"highTime":1783993776,"low":4054,"lowTime":1783998097},"23715":{"high":2881,"highTime":1783970778,"low":2881,"lowTime":1783995891},"23718":{"high":1198,"highTime":1783999024,"low":1546,"lowTime":1783992436},"23721":{"high":5000,"highTime":1784000568,"low":5598,"lowTime":1783993626},"23724":{"high":2584,"highTime":1783945025,"low":2275,"lowTime":1784000390},"23727":{"high":3200,"highTime":1783822328,"low":1480,"lowTime":1783969464},"23730":{"high":49000,"highTime":1783822319,"low":1300,"lowTime":1783997140},"23733":{"high":6938,"highTime":1784000497,"low":6717,"lowTime":1784000297},"23736":{"high":5011,"highTime":1783999864,"low":5011,"lowTime":1783999863},"23739":{"high":3324,"highTime":1784000422,"low":3164,"lowTime":1784000026},"23742":{"high":1784,"highTime":1784000433,"low":1575,"lowTime":1784000432},"23745":{"high":3598,"highTime":1784000482,"low":3427,"lowTime":1784000411},"23748":{"high":2563,"highTime":1783994915,"low":2160,"lowTime":1783999764},"23751":{"high":1743,"highTime":1783982515,"low":1203,"lowTime":1783999480},"23754":{"high":4990,"highTime":1783998130,"low":470,"lowTime":1783994262},"23908":{"high":100741,"highTime":1783998995,"low":90564,"lowTime":1783999048},"23943":{"high":1381705,"highTime":1783991518,"low":1232108,"lowTime":1783994477},"23948":{"high":2000,"highTime":1783872838,"low":2000,"lowTime":1783873910},"23953":{"high":21553387,"highTime":1783998602,"low":21020287,"lowTime":1784000245},"23956":{"high":6299999,"highTime":1783999981,"low":6125362,"lowTime":1784000515},"23959":{"high":3280000,"highTime":1784000271,"low":3290945,"lowTime":1784000465},"23997":{"high":128420000,"highTime":1783993105,"low":126454509,"lowTime":1783997679},"24000":{"high":291802,"highTime":1783997318,"low":290000,"lowTime":1783995958},"24003":{"high":11060,"highTime":1783995971,"low":50000,"lowTime":1783938044},"24006":{"high":14035,"highTime":1784000357,"low":8500,"lowTime":1783993185},"24009":{"high":6449,"highTime":1783992736,"low":1000,"lowTime":1783994446},"24012":{"high":7700,"highTime":1783992743,"low":3614,"lowTime":1783994452},"24015":{"high":7970,"highTime":1783991268,"low":9000,"lowTime":1783982324},"24018":{"high":10000,"highTime":1783979864,"low":3435,"lowTime":1783962314},"24021":{"high":2335,"highTime":1783975811,"low":6817,"lowTime":1783967450},"24024":{"high":8000,"highTime":1783972658,"low":500000,"lowTime":1783972555},"24027":{"high":9500,"highTime":1783998318,"low":2219,"lowTime":1784000347},"24034":{"high":944977,"highTime":1783998479,"low":888999,"lowTime":1783993058},"24037":{"high":725515,"highTime":1783998427,"low":678912,"lowTime":1784000113},"24040":{"high":711303,"highTime":1783998486,"low":652300,"lowTime":1784000022},"24043":{"high":135680,"highTime":1783998471,"low":115000,"lowTime":1783998162},"24046":{"high":216064,"highTime":1783989061,"low":199097,"lowTime":1783980253},"24144":{"high":30597513,"highTime":1783995558,"low":29275000,"lowTime":1783999968},"24187":{"high":573723,"highTime":1784000509,"low":556092,"lowTime":1784000514},"24219":{"high":3789047,"highTime":1783997998,"low":3650000,"lowTime":1783997107},"24229":{"high":634995,"highTime":1784000539,"low":620004,"lowTime":1784000227},"24251":{"high":17547,"highTime":1784000516,"low":17547,"lowTime":1784000498},"24268":{"high":15999992,"highTime":1784000555,"low":15602151,"lowTime":1784000458},"24288":{"high":191250,"highTime":1783993021,"low":191250,"lowTime":1784000237},"24291":{"high":375096,"highTime":1783998235,"low":336450,"lowTime":1783999214},"24294":{"high":446910,"highTime":1783998223,"low":415300,"lowTime":1783998392},"24333":{"high":1079888,"highTime":1784000392,"low":1035100,"lowTime":1783996080},"24336":{"high":1300,"highTime":1783992827,"low":1186,"lowTime":1784000482},"24387":{"high":380604,"highTime":1783985795,"low":287692,"lowTime":1783992676},"24389":{"high":823356,"highTime":1783985732,"low":805710,"lowTime":1783992684},"24391":{"high":138826,"highTime":1783985765,"low":93429,"lowTime":1783965148},"24393":{"high":217077,"highTime":1783985776,"low":162621,"lowTime":1783913764},"24395":{"high":1356975,"highTime":1783978670,"low":1107867,"lowTime":1783978618},"24397":{"high":369885,"highTime":1783967989,"low":198529,"lowTime":1783769832},"24399":{"high":595277,"highTime":1783973427,"low":595277,"lowTime":1783771989},"24401":{"high":76165,"highTime":1783911147,"low":5000,"lowTime":1783910247},"24403":{"high":82766,"highTime":1783740277,"low":101613,"lowTime":1783970986},"24405":{"high":116001,"highTime":1783989599,"low":95748,"lowTime":1783995136},"24407":{"high":264651,"highTime":1783999043,"low":211050,"lowTime":1783995735},"24409":{"high":30767,"highTime":1783989618,"low":23808,"lowTime":1783979281},"24411":{"high":43187,"highTime":1783988740,"low":41028,"lowTime":1783995141},"24413":{"high":100000,"highTime":1783982273,"low":100000,"lowTime":1783922251},"24417":{"high":331161026,"highTime":1783999961,"low":325000005,"lowTime":1783999259},"24419":{"high":74400000,"highTime":1784000418,"low":73000000,"lowTime":1784000217},"24420":{"high":105538783,"highTime":1784000408,"low":104438948,"lowTime":1784000250},"24421":{"high":106999999,"highTime":1784000413,"low":108000001,"lowTime":1783999512},"24422":{"high":39250000,"highTime":1784000550,"low":38500000,"lowTime":1784000443},"24460":{"high":174999,"highTime":1783986693,"low":135000,"lowTime":1783928828},"24463":{"high":1427092,"highTime":1784000456,"low":1256378,"lowTime":1783988478},"24466":{"high":1372554,"highTime":1783997921,"low":1283443,"lowTime":1783999644},"24469":{"high":300807,"highTime":1783970344,"low":200000,"lowTime":1783978769},"24472":{"high":2306500,"highTime":1783869253,"low":159898,"lowTime":1783905282},"24475":{"high":2430000,"highTime":1783986147,"low":2149242,"lowTime":1783976857},"24488":{"high":287999996,"highTime":1783999011,"low":282200000,"lowTime":1783999299},"24495":{"high":1697888,"highTime":1783995003,"low":1333333,"lowTime":1783977979},"24511":{"high":371971651,"highTime":1783999112,"low":365804562,"lowTime":1784000446},"24514":{"high":43954594,"highTime":1784000519,"low":42377779,"lowTime":1783999477},"24517":{"high":159420069,"highTime":1784000464,"low":158500000,"lowTime":1783999087},"24585":{"high":50000,"highTime":1784000304,"low":47204,"lowTime":1784000506},"24587":{"high":3618362,"highTime":1783999757,"low":3536781,"lowTime":1783999678},"24589":{"high":95,"highTime":1784000542,"low":94,"lowTime":1784000351},"24592":{"high":96,"highTime":1784000407,"low":106,"lowTime":1784000531},"24595":{"high":51,"highTime":1784000519,"low":51,"lowTime":1784000428},"24598":{"high":2306,"highTime":1784000518,"low":2300,"lowTime":1784000507},"24607":{"high":329,"highTime":1784000521,"low":313,"lowTime":1784000440},"24609":{"high":39,"highTime":1774376959,"low":15,"lowTime":1774376957},"24611":{"high":128,"highTime":1774376964,"low":54,"lowTime":1774376962},"24613":{"high":51,"highTime":1784000252,"low":45,"lowTime":1784000293},"24615":{"high":60,"highTime":1783999725,"low":60,"lowTime":1784000279},"24621":{"high":88,"highTime":1784000470,"low":86,"lowTime":1784000517},"24623":{"high":23114,"highTime":1783999999,"low":19272,"lowTime":1783998122},"24626":{"high":15825,"highTime":1783992187,"low":13501,"lowTime":1783995234},"24629":{"high":10808,"highTime":1783988586,"low":11932,"lowTime":1783975253},"24632":{"high":5563,"highTime":1783964345,"low":5022,"lowTime":1783991612},"24635":{"high":19800,"highTime":1784000488,"low":19343,"lowTime":1784000498},"24638":{"high":14743,"highTime":1783997605,"low":12780,"lowTime":1783999785},"24641":{"high":9170,"highTime":1783986382,"low":8901,"lowTime":1783999789},"24644":{"high":6880,"highTime":1784000129,"low":6218,"lowTime":1783999756},"24740":{"high":20680,"highTime":1783999725,"low":19883,"lowTime":1783997895},"24774":{"high":107,"highTime":1783989409,"low":46,"lowTime":1783997623},"24777":{"high":7600000,"highTime":1784000555,"low":7401001,"lowTime":1784000263},"24782":{"high":1000,"highTime":1783944394,"low":532,"lowTime":1783978110},"24785":{"high":1500,"highTime":1783955606,"low":230,"lowTime":1783980105},"24844":{"high":3422135,"highTime":1784000210,"low":3322692,"lowTime":1783999194},"24949":{"high":840,"highTime":1784000299,"low":712,"lowTime":1784000236},"24951":{"high":1080,"highTime":1784000120,"low":700,"lowTime":1783999216},"24953":{"high":949,"highTime":1784000324,"low":949,"lowTime":1783999721},"24955":{"high":1998,"highTime":1783998873,"low":1205,"lowTime":1783979026},"24957":{"high":875,"highTime":1783999034,"low":755,"lowTime":1783998903},"24959":{"high":1010,"highTime":1783999620,"low":458,"lowTime":1783993726},"24961":{"high":1362,"highTime":1784000558,"low":1360,"lowTime":1783999007},"24963":{"high":1081,"highTime":1784000553,"low":1041,"lowTime":1783999883},"25001":{"high":494443,"highTime":1783742261,"low":666666,"lowTime":1783021291},"25004":{"high":900000,"highTime":1783718816,"low":700000,"lowTime":1783881820},"25007":{"high":752274,"highTime":1783578465,"low":625555,"lowTime":1783857799},"25010":{"high":925000,"highTime":1783914357,"low":555555,"lowTime":1783693189},"25013":{"high":2400000,"highTime":1783998160,"low":1889112,"lowTime":1783998358},"25016":{"high":109498,"highTime":1783610300,"low":267494,"lowTime":1783495328},"25019":{"high":178525,"highTime":1783610272,"low":20,"lowTime":1783917687},"25022":{"high":369420,"highTime":1783546289,"low":151744,"lowTime":1783546327},"25025":{"high":489888,"highTime":1783972579,"low":204841,"lowTime":1783979031},"25028":{"high":10000,"highTime":1783732397,"low":250000,"lowTime":1783918206},"25031":{"high":27096,"highTime":1783972082,"low":25600,"lowTime":1783760594},"25034":{"high":795717,"highTime":1783546344,"low":27099,"lowTime":1783760600},"25037":{"high":190000,"highTime":1783669545,"low":25000,"lowTime":1783898329},"25056":{"high":1,"highTime":1783948760,"low":5000,"lowTime":1783494530},"25087":{"high":300000,"highTime":1783986749,"low":310000,"lowTime":1783970180},"25090":{"high":667507,"highTime":1784000368,"low":567556,"lowTime":1783998540},"25093":{"high":1200000,"highTime":1783988268,"low":1272600,"lowTime":1783952217},"25096":{"high":800000,"highTime":1783933783,"low":722000,"lowTime":1783983336},"25099":{"high":425000,"highTime":1784000469,"low":335418,"lowTime":1783994957},"25139":{"high":536,"highTime":1784000090,"low":535,"lowTime":1783999777},"25380":{"high":696806,"highTime":1783714178,"low":307965,"lowTime":1783905413},"25383":{"high":1200000,"highTime":1783714186,"low":400000,"lowTime":1783914207},"25386":{"high":2888444,"highTime":1783975151,"low":2505888,"lowTime":1783991715},"25389":{"high":105593,"highTime":1783999041,"low":93811,"lowTime":1784000385},"25392":{"high":10134,"highTime":1783986821,"low":21000,"lowTime":1784000377},"25395":{"high":57000,"highTime":1783997050,"low":22000,"lowTime":1783999636},"25398":{"high":95000,"highTime":1783999080,"low":36620,"lowTime":1784000381},"25401":{"high":80392,"highTime":1783999002,"low":88631,"lowTime":1784000370},"25404":{"high":188728,"highTime":1784000262,"low":182317,"lowTime":1784000567},"25407":{"high":46999,"highTime":1784000124,"low":36947,"lowTime":1783999962},"25410":{"high":49936,"highTime":1784000167,"low":44904,"lowTime":1783999665},"25413":{"high":103725,"highTime":1784000164,"low":92782,"lowTime":1784000038},"25416":{"high":191271,"highTime":1784000184,"low":188720,"lowTime":1784000519},"25419":{"high":9290,"highTime":1783997441,"low":9227,"lowTime":1784000297},"25442":{"high":262,"highTime":1783997877,"low":20,"lowTime":1783990664},"25445":{"high":981,"highTime":1783997887,"low":100,"lowTime":1783990648},"25448":{"high":57,"highTime":1783997902,"low":3,"lowTime":1783971764},"25451":{"high":12423,"highTime":1783997896,"low":10700,"lowTime":1783999090},"25454":{"high":19745,"highTime":1783997516,"low":18380,"lowTime":1783999865},"25478":{"high":383,"highTime":1783998386,"low":371,"lowTime":1783998493},"25481":{"high":522,"highTime":1783998393,"low":437,"lowTime":1783996196},"25521":{"high":144345,"highTime":1783975918,"low":81111,"lowTime":1783998295},"25524":{"high":90453,"highTime":1783902148,"low":85000,"lowTime":1783998318},"25576":{"high":438914,"highTime":1783999885,"low":411473,"lowTime":1783999990},"25578":{"high":3743,"highTime":1784000232,"low":3341,"lowTime":1784000302},"25766":{"high":38,"highTime":1783993218,"low":35,"lowTime":1783998716},"25769":{"high":137,"highTime":1784000429,"low":128,"lowTime":1784000287},"25772":{"high":899,"highTime":1783996474,"low":897,"lowTime":1784000488},"25775":{"high":1869,"highTime":1783998659,"low":1846,"lowTime":1784000300},"25778":{"high":3150,"highTime":1783995920,"low":3150,"lowTime":1784000542},"25826":{"high":5000,"highTime":1783721261,"low":400,"lowTime":1783929853},"25833":{"high":2006,"highTime":1783983622,"low":2006,"lowTime":1783983622},"25849":{"high":188,"highTime":1784000545,"low":172,"lowTime":1784000188},"25851":{"high":456,"highTime":1783990137,"low":456,"lowTime":1783997776},"25853":{"high":363,"highTime":1784000402,"low":347,"lowTime":1783999313},"25855":{"high":473,"highTime":1783991641,"low":339,"lowTime":1783998587},"25857":{"high":932,"highTime":1783997131,"low":938,"lowTime":1783998595},"25859":{"high":132000000,"highTime":1783994773,"low":127894000,"lowTime":1783995627},"25862":{"high":129800000,"highTime":1783999972,"low":127300000,"lowTime":1784000359},"25975":{"high":3955275,"highTime":1784000557,"low":3839387,"lowTime":1784000472},"25985":{"high":3290448,"highTime":1784000553,"low":3199476,"lowTime":1784000532},"26219":{"high":18240199,"highTime":1784000510,"low":18000000,"lowTime":1784000382},"26221":{"high":58925,"highTime":1783984177,"low":58500,"lowTime":1784000401},"26223":{"high":58994,"highTime":1783999059,"low":46892,"lowTime":1783999711},"26225":{"high":34671,"highTime":1783999045,"low":28959,"lowTime":1783999689},"26227":{"high":23064,"highTime":1783976283,"low":23064,"lowTime":1784000252},"26229":{"high":23032,"highTime":1783998272,"low":23032,"lowTime":1783999508},"26231":{"high":2820,"highTime":1783993617,"low":2790,"lowTime":1784000564},"26233":{"high":40388000,"highTime":1783996805,"low":39282188,"lowTime":1783999816},"26235":{"high":77418899,"highTime":1783999829,"low":75645792,"lowTime":1784000387},"26241":{"high":6379394,"highTime":1784000447,"low":6379394,"lowTime":1784000283},"26243":{"high":37450000,"highTime":1783999224,"low":36732347,"lowTime":1784000367},"26245":{"high":26711180,"highTime":1784000514,"low":26711180,"lowTime":1784000400},"26247":{"high":null,"highTime":null,"low":100000000,"lowTime":1635032482},"26266":{"high":10225000,"highTime":1783896226,"low":9902341,"lowTime":1783568247},"26340":{"high":4107,"highTime":1783999806,"low":3900,"lowTime":1783999380},"26342":{"high":1520,"highTime":1783999770,"low":1912,"lowTime":1784000459},"26344":{"high":1300,"highTime":1783988847,"low":600,"lowTime":1783999750},"26346":{"high":676,"highTime":1783997227,"low":500,"lowTime":1784000458},"26350":{"high":1352,"highTime":1783891949,"low":1663,"lowTime":1781846184},"26353":{"high":684,"highTime":1783805214,"low":5,"lowTime":1783262445},"26368":{"high":3100,"highTime":1783993418,"low":2767,"lowTime":1783998229},"26370":{"high":38833600,"highTime":1783942378,"low":39000003,"lowTime":1783997256},"26372":{"high":344753833,"highTime":1783952787,"low":344290290,"lowTime":1783999773},"26374":{"high":388000000,"highTime":1784000303,"low":383200000,"lowTime":1784000396},"26376":{"high":205828635,"highTime":1783903439,"low":206021104,"lowTime":1783991539},"26378":{"high":161500000,"highTime":1783916041,"low":160740000,"lowTime":1783995033},"26380":{"high":101000000,"highTime":1783988615,"low":100300000,"lowTime":1783994204},"26382":{"high":214566630,"highTime":1783996927,"low":213111000,"lowTime":1784000012},"26384":{"high":178782369,"highTime":1784000273,"low":176333333,"lowTime":1783997538},"26386":{"high":118611876,"highTime":1784000294,"low":115604711,"lowTime":1783997530},"26390":{"high":80199,"highTime":1783999532,"low":80010,"lowTime":1784000568},"26394":{"high":8200000,"highTime":1783949172,"low":6666420,"lowTime":1783935165},"26421":{"high":625000,"highTime":1784000085,"low":574494,"lowTime":1783997625},"26424":{"high":185000,"highTime":1783995860,"low":20251,"lowTime":1783896085},"26427":{"high":199999,"highTime":1783912712,"low":220836,"lowTime":1783912753},"26430":{"high":27078,"highTime":1783985306,"low":11000,"lowTime":1783799509},"26433":{"high":21888,"highTime":1783815685,"low":15000,"lowTime":1783796998},"26436":{"high":10000,"highTime":1783890854,"low":5002,"lowTime":1783929115},"26439":{"high":795909,"highTime":1783883165,"low":352051,"lowTime":1783521604},"26442":{"high":398000,"highTime":1783059248,"low":314212,"lowTime":1783521611},"26445":{"high":189431,"highTime":1783730429,"low":70000,"lowTime":1781338542},"26448":{"high":187607,"highTime":1783631646,"low":5000,"lowTime":1783521678},"26451":{"high":1300000,"highTime":1783983842,"low":1221000,"lowTime":1783984011},"26454":{"high":438080,"highTime":1783885152,"low":101420,"lowTime":1783972178},"26457":{"high":249998,"highTime":1783983682,"low":211111,"lowTime":1783984008},"26460":{"high":87561,"highTime":1783965084,"low":88000,"lowTime":1783984022},"26479":{"high":460000,"highTime":1783999571,"low":402144,"lowTime":1784000447},"26500":{"high":324002,"highTime":1783990176,"low":220929,"lowTime":1783908674},"26517":{"high":1800000,"highTime":1783982804,"low":1749995,"lowTime":1783999332},"26528":{"high":429740,"highTime":1783997298,"low":396373,"lowTime":1783996978},"26541":{"high":50000,"highTime":1783995766,"low":30000,"lowTime":1784000247},"26554":{"high":946651,"highTime":1783945413,"low":326244,"lowTime":1783964193},"26557":{"high":990000,"highTime":1783990102,"low":400000,"lowTime":1783906845},"26560":{"high":4989000,"highTime":1783979687,"low":3012000,"lowTime":1783999362},"26788":{"high":31,"highTime":1783993206,"low":19,"lowTime":1783998577},"26798":{"high":1016,"highTime":1783996885,"low":1005,"lowTime":1784000483},"26801":{"high":120,"highTime":1783998930,"low":101,"lowTime":1783972254},"26804":{"high":4895,"highTime":1783997042,"low":4000,"lowTime":1783997472},"26815":{"high":594446,"highTime":1784000387,"low":537000,"lowTime":1783999387},"26945":{"high":6864406,"highTime":1784000178,"low":6856887,"lowTime":1784000347},"26997":{"high":2985,"highTime":1783999457,"low":2977,"lowTime":1784000194},"27014":{"high":84995,"highTime":1784000492,"low":77300,"lowTime":1783994118},"27202":{"high":2150,"highTime":1783999826,"low":2002,"lowTime":1783999265},"27205":{"high":2000,"highTime":1783982458,"low":1501,"lowTime":1784000542},"27208":{"high":920,"highTime":1783983746,"low":900,"lowTime":1783993401},"27211":{"high":645,"highTime":1784000135,"low":678,"lowTime":1783998879},"27226":{"high":11161693,"highTime":1784000497,"low":10796845,"lowTime":1784000147},"27229":{"high":42423063,"highTime":1784000442,"low":41604008,"lowTime":1784000160},"27232":{"high":28413052,"highTime":1784000039,"low":27618894,"lowTime":1784000163},"27235":{"high":19495331,"highTime":1783999781,"low":19416585,"lowTime":1784000425},"27238":{"high":78000000,"highTime":1784000390,"low":77459714,"lowTime":1783999770},"27241":{"high":55396865,"highTime":1784000287,"low":56103277,"lowTime":1783999759},"27269":{"high":9866000,"highTime":1783998324,"low":9202392,"lowTime":1783986056},"27272":{"high":1800,"highTime":1784000401,"low":1800,"lowTime":1784000402},"27277":{"high":831711349,"highTime":1784000355,"low":825201000,"lowTime":1784000348},"27355":{"high":153000000,"highTime":1784000505,"low":152603150,"lowTime":1783998835},"27612":{"high":65779104,"highTime":1784000447,"low":64925000,"lowTime":1784000367},"27614":{"high":12925000,"highTime":1783994879,"low":12726500,"lowTime":1784000527},"27616":{"high":13,"highTime":1784000535,"low":13,"lowTime":1784000559},"27629":{"high":4400,"highTime":1784000525,"low":4383,"lowTime":1784000256},"27632":{"high":3160,"highTime":1784000052,"low":3100,"lowTime":1783999611},"27635":{"high":1126,"highTime":1783997465,"low":2187,"lowTime":1783996256},"27638":{"high":900,"highTime":1784000489,"low":877,"lowTime":1783998694},"27641":{"high":100000000,"highTime":1783999828,"low":98230008,"lowTime":1784000443},"27652":{"high":17219913,"highTime":1784000358,"low":16710901,"lowTime":1784000371},"27657":{"high":5269937,"highTime":1784000548,"low":5136761,"lowTime":1784000418},"27662":{"high":4044497,"highTime":1784000276,"low":4010000,"lowTime":1783999564},"27667":{"high":69777,"highTime":1783993945,"low":46500,"lowTime":1784000002},"27670":{"high":89888,"highTime":1783985420,"low":65998,"lowTime":1783999970},"27673":{"high":49998,"highTime":1783997761,"low":47148,"lowTime":1783997784},"27676":{"high":4265018,"highTime":1784000367,"low":4119542,"lowTime":1784000532},"27681":{"high":2343686,"highTime":1783966909,"low":2642000,"lowTime":1784000479},"27684":{"high":1402500,"highTime":1783984026,"low":1400000,"lowTime":1783999773},"27687":{"high":33600000,"highTime":1783990921,"low":33509000,"lowTime":1783999909},"27690":{"high":38379698,"highTime":1784000550,"low":38379698,"lowTime":1784000549},"27785":{"high":4178478,"highTime":1784000335,"low":4100000,"lowTime":1783976010},"27897":{"high":400,"highTime":1784000335,"low":400,"lowTime":1784000418},"28146":{"high":914589,"highTime":1783972697,"low":791001,"lowTime":1783998301},"28149":{"high":925000,"highTime":1784000455,"low":919704,"lowTime":1783993688},"28152":{"high":1000,"highTime":1783993486,"low":852,"lowTime":1783990556},"28154":{"high":60000,"highTime":1783994363,"low":30005,"lowTime":1783967217},"28157":{"high":48,"highTime":1784000547,"low":45,"lowTime":1784000435},"28159":{"high":1,"highTime":1783999024,"low":3800,"lowTime":1783973953},"28161":{"high":110,"highTime":1783999399,"low":110,"lowTime":1783996792},"28163":{"high":2579000,"highTime":1783998519,"low":2100000,"lowTime":1783867486},"28166":{"high":2300000,"highTime":1783964476,"low":2041000,"lowTime":1783990200},"28177":{"high":2270000,"highTime":1784000553,"low":2165117,"lowTime":1783998206},"28179":{"high":6147,"highTime":1774376968,"low":3023,"lowTime":1774376966},"28181":{"high":25000,"highTime":1707909599,"low":8500,"lowTime":1707909033},"28184":{"high":10693,"highTime":1707910134,"low":10693,"lowTime":1707910134},"28190":{"high":90000,"highTime":1707640188,"low":95000,"lowTime":1707879125},"28193":{"high":40,"highTime":1782506637,"low":40,"lowTime":1782376904},"28196":{"high":1499111,"highTime":1783117396,"low":999999,"lowTime":1781141502},"28199":{"high":1199995,"highTime":1783573050,"low":805555,"lowTime":1783716582},"28202":{"high":1028055,"highTime":1783199197,"low":805555,"lowTime":1783881184},"28205":{"high":2000000,"highTime":1783816098,"low":1200000,"lowTime":1783479398},"28208":{"high":1475000,"highTime":1783999058,"low":1325000,"lowTime":1783989454},"28211":{"high":2285000,"highTime":1783989504,"low":1765000,"lowTime":1783886342},"28214":{"high":2450000,"highTime":1783998732,"low":2419886,"lowTime":1783995801},"28217":{"high":2375673,"highTime":1784000141,"low":2267458,"lowTime":1784000549},"28226":{"high":2039999995,"highTime":1783746738,"low":1975000000,"lowTime":1783705696},"28276":{"high":41000,"highTime":1784000510,"low":41000,"lowTime":1783999587},"28295":{"high":3300000,"highTime":1783998110,"low":3038063,"lowTime":1783988947},"28298":{"high":2430000,"highTime":1783987446,"low":2100000,"lowTime":1783925057},"28301":{"high":70000,"highTime":1783996926,"low":40003,"lowTime":1783996945},"28304":{"high":704750,"highTime":1783999258,"low":511000,"lowTime":1783982962},"28307":{"high":119555746,"highTime":1783999597,"low":119000000,"lowTime":1783999501},"28310":{"high":49645694,"highTime":1784000083,"low":48652780,"lowTime":1783999522},"28313":{"high":26088000,"highTime":1784000463,"low":26000000,"lowTime":1784000161},"28316":{"high":24150606,"highTime":1784000396,"low":23480025,"lowTime":1784000542},"28334":{"high":300000,"highTime":1784000285,"low":302366,"lowTime":1784000560},"28338":{"high":377995552,"highTime":1784000469,"low":371556096,"lowTime":1783998735},"28583":{"high":90883,"highTime":1783992748,"low":94950,"lowTime":1783997171},"28628":{"high":3400,"highTime":1783999755,"low":3400,"lowTime":1784000219},"28644":{"high":80000,"highTime":1707542877,"low":81050,"lowTime":1707874556},"28646":{"high":10846,"highTime":1707909288,"low":9985,"lowTime":1707910163},"28651":{"high":80000,"highTime":1707623824,"low":45000,"lowTime":1707831455},"28653":{"high":15000,"highTime":1707909672,"low":6000,"lowTime":1707910008},"28657":{"high":6997,"highTime":1707909822,"low":6997,"lowTime":1707909548},"28659":{"high":70000,"highTime":1707909697,"low":45000,"lowTime":1707890757},"28665":{"high":10963,"highTime":1707909712,"low":9000,"lowTime":1707910098},"28667":{"high":100000,"highTime":1707909368,"low":101000,"lowTime":1707909706},"28684":{"high":3415956,"highTime":1784000220,"low":3219487,"lowTime":1783998470},"28690":{"high":2013957,"highTime":1784000497,"low":1935000,"lowTime":1783999789},"28693":{"high":780361,"highTime":1783988957,"low":744000,"lowTime":1783970273},"28696":{"high":3087349,"highTime":1783970666,"low":2509760,"lowTime":1783986112},"28699":{"high":1198000,"highTime":1783989831,"low":1027088,"lowTime":1783928464},"28702":{"high":250000,"highTime":1783970132,"low":52000,"lowTime":1783904196},"28705":{"high":350000,"highTime":1783988681,"low":251000,"lowTime":1783992036},"28708":{"high":3248826,"highTime":1783999321,"low":2666666,"lowTime":1783992653},"28712":{"high":50652,"highTime":1783821854,"low":5,"lowTime":1783896182},"28715":{"high":25212,"highTime":1783921213,"low":1005,"lowTime":1783896177},"28718":{"high":55356,"highTime":1783805910,"low":5000,"lowTime":1783896172},"28721":{"high":90244,"highTime":1783952774,"low":2000,"lowTime":1783799874},"28724":{"high":348436,"highTime":1783855309,"low":224608,"lowTime":1783220947},"28727":{"high":349999,"highTime":1783855300,"low":218121,"lowTime":1783967394},"28730":{"high":275001,"highTime":1783855282,"low":63000,"lowTime":1783203432},"28733":{"high":174999,"highTime":1783855240,"low":81000,"lowTime":1783514752},"28736":{"high":1290000,"highTime":1783761505,"low":469420,"lowTime":1783995997},"28739":{"high":2420069,"highTime":1783988734,"low":800000,"lowTime":1783988744},"28742":{"high":99000,"highTime":1783983141,"low":111000,"lowTime":1783986336},"28745":{"high":71128,"highTime":1783997989,"low":250003,"lowTime":1783364148},"28748":{"high":1944443,"highTime":1783998586,"low":1689493,"lowTime":1783986198},"28777":{"high":854996,"highTime":1783714219,"low":6969,"lowTime":1783905449},"28780":{"high":1888000,"highTime":1783881514,"low":1226000,"lowTime":1783905190},"28783":{"high":4976000,"highTime":1783962268,"low":3300000,"lowTime":1783999347},"28790":{"high":863,"highTime":1784000449,"low":863,"lowTime":1784000425},"28810":{"high":1195206,"highTime":1784000537,"low":1154631,"lowTime":1784000489},"28813":{"high":1127448,"highTime":1783987160,"low":1121006,"lowTime":1783999978},"28824":{"high":832,"highTime":1784000530,"low":787,"lowTime":1784000507},"28831":{"high":111,"highTime":1783985831,"low":55,"lowTime":1783999246},"28834":{"high":244198,"highTime":1784000235,"low":234020,"lowTime":1783999979},"28837":{"high":30,"highTime":1784000258,"low":25,"lowTime":1784000341},"28869":{"high":5174,"highTime":1784000563,"low":6087,"lowTime":1784000366},"28872":{"high":189,"highTime":1783999502,"low":171,"lowTime":1784000517},"28878":{"high":355,"highTime":1784000176,"low":325,"lowTime":1784000368},"28890":{"high":1035,"highTime":1783992658,"low":551,"lowTime":1784000504},"28893":{"high":1000,"highTime":1784000337,"low":1015,"lowTime":1783997407},"28896":{"high":300,"highTime":1783998502,"low":300,"lowTime":1784000378},"28899":{"high":403,"highTime":1784000396,"low":385,"lowTime":1784000526},"28919":{"high":53754246,"highTime":1784000487,"low":52679161,"lowTime":1783996780},"28924":{"high":399,"highTime":1784000554,"low":383,"lowTime":1784000522},"28929":{"high":106,"highTime":1784000498,"low":104,"lowTime":1783999371},"28931":{"high":17475,"highTime":1784000426,"low":17072,"lowTime":1784000477},"28933":{"high":1768960,"highTime":1784000357,"low":1666666,"lowTime":1784000408},"28936":{"high":3019417,"highTime":1783999430,"low":3000000,"lowTime":1784000412},"28939":{"high":3015657,"highTime":1783999413,"low":3000000,"lowTime":1784000414},"28942":{"high":3329257,"highTime":1784000523,"low":3420000,"lowTime":1784000416},"28988":{"high":399442,"highTime":1784000175,"low":372587,"lowTime":1784000446},"28991":{"high":127,"highTime":1784000517,"low":126,"lowTime":1784000503},"28997":{"high":5203811,"highTime":1784000377,"low":5053000,"lowTime":1784000486},"29000":{"high":1412084,"highTime":1784000363,"low":1356867,"lowTime":1784000524},"29004":{"high":1862999,"highTime":1783999562,"low":1811109,"lowTime":1784000434},"29007":{"high":2651520,"highTime":1783999363,"low":2543835,"lowTime":1784000546},"29010":{"high":815036,"highTime":1784000158,"low":783301,"lowTime":1784000429},"29013":{"high":1477237,"highTime":1784000554,"low":1554986,"lowTime":1784000417},"29016":{"high":4245000,"highTime":1784000547,"low":4101004,"lowTime":1784000390},"29019":{"high":795531,"highTime":1784000515,"low":744992,"lowTime":1783999578},"29022":{"high":4072000,"highTime":1784000171,"low":3961105,"lowTime":1784000411},"29025":{"high":9006831,"highTime":1784000227,"low":8761000,"lowTime":1784000417},"29028":{"high":880204,"highTime":1784000219,"low":846000,"lowTime":1784000340},"29049":{"high":791722,"highTime":1783996170,"low":920000,"lowTime":1784000519},"29052":{"high":1529824,"highTime":1783869793,"low":1612000,"lowTime":1784000385},"29055":{"high":62331,"highTime":1783990009,"low":59404,"lowTime":1784000374},"29058":{"high":727731,"highTime":1783895599,"low":751000,"lowTime":1783993456},"29061":{"high":3555343,"highTime":1783895403,"low":3158000,"lowTime":1783994027},"29064":{"high":72000,"highTime":1783996031,"low":60300,"lowTime":1783994477},"29067":{"high":3216726,"highTime":1783997986,"low":3155889,"lowTime":1783997108},"29070":{"high":7968087,"highTime":1783998184,"low":7820600,"lowTime":1783998866},"29073":{"high":69465,"highTime":1783997979,"low":68882,"lowTime":1783998675},"29084":{"high":82999,"highTime":1783999997,"low":74431,"lowTime":1784000368},"29090":{"high":4486,"highTime":1784000559,"low":4262,"lowTime":1784000020},"29098":{"high":442,"highTime":1774376975,"low":10,"lowTime":1774376972},"29101":{"high":3762,"highTime":1783896388,"low":1625,"lowTime":1783995817},"29104":{"high":1636,"highTime":1783988865,"low":1545,"lowTime":1783999164},"29107":{"high":2200,"highTime":1783996782,"low":1980,"lowTime":1784000491},"29110":{"high":1337,"highTime":1784000303,"low":1403,"lowTime":1784000500},"29113":{"high":2716,"highTime":1783996476,"low":2701,"lowTime":1784000487},"29116":{"high":1850,"highTime":1784000473,"low":1834,"lowTime":1784000253},"29119":{"high":1393,"highTime":1783996862,"low":1328,"lowTime":1783999824},"29122":{"high":1295,"highTime":1783988841,"low":1263,"lowTime":1784000430},"29125":{"high":1900,"highTime":1783998782,"low":1720,"lowTime":1784000417},"29128":{"high":631,"highTime":1783987810,"low":8,"lowTime":1783859925},"29131":{"high":171,"highTime":1783865712,"low":50,"lowTime":1782895054},"29134":{"high":1999,"highTime":1783996599,"low":1735,"lowTime":1783976779},"29137":{"high":628,"highTime":1783982102,"low":601,"lowTime":1783993711},"29140":{"high":1280,"highTime":1783998739,"low":1131,"lowTime":1783999749},"29143":{"high":3199,"highTime":1784000339,"low":3080,"lowTime":1783999428},"29146":{"high":99,"highTime":1783850246,"low":10,"lowTime":1782895069},"29149":{"high":389,"highTime":1783850447,"low":14,"lowTime":1783862610},"29152":{"high":337,"highTime":1783974701,"low":337,"lowTime":1783997048},"29163":{"high":3600,"highTime":1783999895,"low":3590,"lowTime":1784000467},"29166":{"high":395,"highTime":1784000133,"low":335,"lowTime":1783999907},"29168":{"high":1954,"highTime":1783999913,"low":2000,"lowTime":1784000336},"29171":{"high":5500,"highTime":1783995975,"low":5440,"lowTime":1784000374},"29174":{"high":750,"highTime":1783991570,"low":735,"lowTime":1784000478},"29177":{"high":575,"highTime":1784000569,"low":550,"lowTime":1783999495},"29180":{"high":718,"highTime":1783820367,"low":870,"lowTime":1783899143},"29183":{"high":5888,"highTime":1783997390,"low":2750,"lowTime":1783998138},"29186":{"high":727,"highTime":1783820354,"low":763,"lowTime":1783773920},"29189":{"high":605,"highTime":1783970215,"low":832,"lowTime":1783876710},"29192":{"high":4800,"highTime":1783999818,"low":3051,"lowTime":1783996432},"29195":{"high":3154,"highTime":1784000348,"low":3130,"lowTime":1783996676},"29198":{"high":344,"highTime":1783362604,"low":700,"lowTime":1781888013},"29201":{"high":99002,"highTime":1783475682,"low":1200,"lowTime":1783998143},"29204":{"high":1,"highTime":1783654858,"low":882,"lowTime":1781137620},"29207":{"high":2974,"highTime":1783878973,"low":101,"lowTime":1783990104},"29210":{"high":250001,"highTime":1783475293,"low":2000,"lowTime":1783996434},"29213":{"high":1197,"highTime":1783996181,"low":1197,"lowTime":1783992466},"29218":{"high":1571,"highTime":1783993741,"low":1101,"lowTime":1783998870},"29253":{"high":34428,"highTime":1784000333,"low":25000,"lowTime":1784000162},"29256":{"high":45495,"highTime":1784000341,"low":32320,"lowTime":1784000146},"29277":{"high":112,"highTime":1783999465,"low":100,"lowTime":1783984987},"29280":{"high":15011,"highTime":1784000424,"low":15000,"lowTime":1784000503},"29283":{"high":30498,"highTime":1784000168,"low":30210,"lowTime":1784000381},"29286":{"high":17975,"highTime":1784000499,"low":17799,"lowTime":1784000512},"29289":{"high":18998,"highTime":1784000346,"low":17943,"lowTime":1784000517},"29292":{"high":15699,"highTime":1783978114,"low":13006,"lowTime":1783998241},"29305":{"high":747,"highTime":1783999805,"low":700,"lowTime":1783995936},"29307":{"high":3568,"highTime":1784000471,"low":3944,"lowTime":1784000334},"29311":{"high":2,"highTime":1784000228,"low":2,"lowTime":1784000415},"29409":{"high":86,"highTime":1783970919,"low":86,"lowTime":1783993370},"29412":{"high":250,"highTime":1783985667,"low":119,"lowTime":1783992775},"29415":{"high":720,"highTime":1783994093,"low":699,"lowTime":1784000366},"29418":{"high":175,"highTime":1777443209,"low":100,"lowTime":1783993417},"29421":{"high":233,"highTime":1783819797,"low":200,"lowTime":1783976116},"29424":{"high":7744555,"highTime":1783998512,"low":7567779,"lowTime":1783990842},"29449":{"high":14342,"highTime":1784000414,"low":15015,"lowTime":1784000533},"29455":{"high":62797,"highTime":1784000389,"low":32123,"lowTime":1783998244},"29458":{"high":80,"highTime":1784000482,"low":64,"lowTime":1784000474},"29486":{"high":21255,"highTime":1784000355,"low":18426,"lowTime":1784000540},"29574":{"high":2000000,"highTime":1784000526,"low":2000000,"lowTime":1784000456},"29577":{"high":4192463,"highTime":1784000465,"low":4089210,"lowTime":1784000406},"29580":{"high":36109538,"highTime":1784000366,"low":35260260,"lowTime":1784000560},"29619":{"high":4492493,"highTime":1783976230,"low":4325000,"lowTime":1784000206},"29622":{"high":13190000,"highTime":1783986383,"low":11770647,"lowTime":1783982855},"29625":{"high":17173114,"highTime":1783999422,"low":16561000,"lowTime":1784000054},"29628":{"high":8799995,"highTime":1783995888,"low":8643871,"lowTime":1783998628},"29643":{"high":2600,"highTime":1769973425,"low":null,"lowTime":null},"29684":{"high":12891,"highTime":1784000381,"low":12138,"lowTime":1784000202},"29782":{"high":26709,"highTime":1784000553,"low":26709,"lowTime":1784000305},"29784":{"high":2129,"highTime":1783999944,"low":2120,"lowTime":1784000513},"29796":{"high":45000000,"highTime":1784000519,"low":44250000,"lowTime":1784000541},"29801":{"high":53874052,"highTime":1784000351,"low":52429267,"lowTime":1784000537},"29806":{"high":1609162,"highTime":1784000443,"low":1560568,"lowTime":1784000540},"29824":{"high":21513,"highTime":1784000553,"low":21336,"lowTime":1784000427},"29827":{"high":16999,"highTime":1783997663,"low":16919,"lowTime":1783998746},"29830":{"high":11967,"highTime":1783996449,"low":8400,"lowTime":1783996538},"29833":{"high":5788,"highTime":1783999917,"low":5719,"lowTime":1783999499},"29889":{"high":71317,"highTime":1784000480,"low":62437,"lowTime":1784000489},"29895":{"high":285,"highTime":1784000179,"low":284,"lowTime":1783999980},"29900":{"high":500,"highTime":1783783527,"low":164,"lowTime":1783958038},"29944":{"high":285,"highTime":1783899992,"low":144,"lowTime":1782543298},"29947":{"high":1276,"highTime":1784000387,"low":1000,"lowTime":1783997091},"29952":{"high":3000,"highTime":1783980165,"low":186,"lowTime":1783962649},"29955":{"high":986,"highTime":1783996746,"low":579,"lowTime":1783993430},"29958":{"high":3222,"highTime":1783540589,"low":240,"lowTime":1781293336},"29963":{"high":210,"highTime":1783992580,"low":120,"lowTime":1783953960},"29966":{"high":535,"highTime":1783531755,"low":500,"lowTime":1783564931},"29993":{"high":72500,"highTime":1783995060,"low":71251,"lowTime":1783999817},"30002":{"high":7993598,"highTime":1784000532,"low":7700000,"lowTime":1784000189},"30040":{"high":27719,"highTime":1783999872,"low":27002,"lowTime":1783999647},"30066":{"high":635179,"highTime":1784000366,"low":630003,"lowTime":1784000520},"30068":{"high":2878,"highTime":1783999945,"low":2702,"lowTime":1784000508},"30070":{"high":13483524,"highTime":1784000552,"low":13127252,"lowTime":1784000186},"30073":{"high":945000,"highTime":1783999844,"low":812850,"lowTime":1784000312},"30076":{"high":1393216,"highTime":1784000078,"low":1308000,"lowTime":1783999461},"30079":{"high":964156,"highTime":1784000085,"low":918446,"lowTime":1784000332},"30082":{"high":440000,"highTime":1783999475,"low":435815,"lowTime":1784000306},"30085":{"high":508047,"highTime":1783991233,"low":508047,"lowTime":1783999896},"30088":{"high":51300,"highTime":1783999935,"low":51150,"lowTime":1784000063},"30094":{"high":8600,"highTime":1783998468,"low":8551,"lowTime":1783994500},"30097":{"high":7907,"highTime":1783998993,"low":7803,"lowTime":1784000479},"30100":{"high":8320,"highTime":1783997593,"low":8050,"lowTime":1783997600},"30125":{"high":92399,"highTime":1784000501,"low":91145,"lowTime":1783999896},"30128":{"high":71299,"highTime":1783982884,"low":66708,"lowTime":1783999906},"30131":{"high":36334,"highTime":1783852275,"low":43750,"lowTime":1783999516},"30134":{"high":23988,"highTime":1784000121,"low":21946,"lowTime":1783999002},"30137":{"high":84000,"highTime":1784000563,"low":83288,"lowTime":1784000184},"30140":{"high":58192,"highTime":1783995646,"low":57000,"lowTime":1783998490},"30143":{"high":33000,"highTime":1783614860,"low":38000,"lowTime":1783994730},"30146":{"high":19000,"highTime":1784000179,"low":16050,"lowTime":1783998508},"30321":{"high":233667,"highTime":1783997913,"low":191697,"lowTime":1784000291},"30324":{"high":200311,"highTime":1783978084,"low":180001,"lowTime":1783973716},"30328":{"high":2499,"highTime":1783971767,"low":1000,"lowTime":1783971773},"30331":{"high":200000,"highTime":1783992981,"low":200000,"lowTime":1783964207},"30334":{"high":1424993,"highTime":1783714356,"low":996667,"lowTime":1783289588},"30337":{"high":3980000,"highTime":1783968854,"low":3310000,"lowTime":1783899582},"30404":{"high":80701,"highTime":1783945603,"low":74894,"lowTime":1783455582},"30406":{"high":25925,"highTime":1783988651,"low":27289,"lowTime":1783530497},"30408":{"high":27000,"highTime":1783988662,"low":24313,"lowTime":1783258325},"30410":{"high":10594,"highTime":1783990090,"low":14372,"lowTime":1783580222},"30412":{"high":396007,"highTime":1783974953,"low":39500,"lowTime":1783988696},"30414":{"high":178757,"highTime":1783731210,"low":34000,"lowTime":1783988703},"30416":{"high":249993,"highTime":1783896231,"low":30000,"lowTime":1783988709},"30418":{"high":200000,"highTime":1783996431,"low":18333,"lowTime":1783801869},"30420":{"high":2424152,"highTime":1783988405,"low":1300000,"lowTime":1783908969},"30422":{"high":899999,"highTime":1783973182,"low":350000,"lowTime":1783956106},"30424":{"high":389631,"highTime":1783907281,"low":300000,"lowTime":1783981687},"30426":{"high":608851,"highTime":1783907316,"low":495915,"lowTime":1783821899},"30428":{"high":1380000,"highTime":1783968888,"low":1058888,"lowTime":1783969110},"30430":{"high":98000,"highTime":1783972442,"low":46000,"lowTime":1783981664},"30432":{"high":2199000,"highTime":1784000464,"low":1934844,"lowTime":1783998733},"30443":{"high":955703,"highTime":1783999462,"low":895488,"lowTime":1784000019},"30451":{"high":201561,"highTime":1783996484,"low":25000,"lowTime":1783999607},"30453":{"high":340000,"highTime":1783996753,"low":250000,"lowTime":1783908889},"30455":{"high":1070905,"highTime":1783990448,"low":579730,"lowTime":1783992757},"30457":{"high":1759564,"highTime":1783987529,"low":1000000,"lowTime":1783987566},"30459":{"high":1000000,"highTime":1783995055,"low":845676,"lowTime":1783999853},"30461":{"high":229162,"highTime":1783995310,"low":131532,"lowTime":1783985811},"30554":{"high":198513,"highTime":1784000538,"low":158888,"lowTime":1783994725},"30557":{"high":210000,"highTime":1784000228,"low":173980,"lowTime":1783991698},"30560":{"high":585130,"highTime":1783995086,"low":400000,"lowTime":1783992602},"30563":{"high":1862734,"highTime":1784000473,"low":2085758,"lowTime":1783993590},"30616":{"high":4200,"highTime":1784000146,"low":3808,"lowTime":1783999752},"30619":{"high":4200,"highTime":1783999031,"low":1902,"lowTime":1784000390},"30628":{"high":3900000,"highTime":1783995249,"low":3852269,"lowTime":1783998995},"30631":{"high":3900000,"highTime":1783999657,"low":3900000,"lowTime":1784000540},"30634":{"high":8096760,"highTime":1784000264,"low":7897462,"lowTime":1784000425},"30744":{"high":267250000,"highTime":1783998792,"low":264208054,"lowTime":1784000506},"30750":{"high":90438246,"highTime":1784000086,"low":87292090,"lowTime":1784000359},"30753":{"high":89940590,"highTime":1783999852,"low":88121000,"lowTime":1784000104},"30756":{"high":90305573,"highTime":1783999858,"low":88223552,"lowTime":1784000357},"30759":{"high":3757279,"highTime":1784000539,"low":3672721,"lowTime":1784000455},"30765":{"high":187000,"highTime":1783999295,"low":187001,"lowTime":1784000416},"30771":{"high":355,"highTime":1784000371,"low":355,"lowTime":1784000563},"30773":{"high":2398,"highTime":1783999865,"low":2302,"lowTime":1784000495},"30775":{"high":32108,"highTime":1784000322,"low":31346,"lowTime":1784000345},"30795":{"high":16200,"highTime":1783999092,"low":16111,"lowTime":1784000504},"30800":{"high":177,"highTime":1784000543,"low":157,"lowTime":1783998202},"30810":{"high":116000,"highTime":1784000503,"low":116000,"lowTime":1784000503},"30813":{"high":243216,"highTime":1783999560,"low":222497,"lowTime":1784000024},"30816":{"high":38546,"highTime":1784000058,"low":37507,"lowTime":1784000281},"30819":{"high":36952,"highTime":1784000094,"low":34268,"lowTime":1783999596},"30822":{"high":44828,"highTime":1784000399,"low":38852,"lowTime":1783999595},"30825":{"high":110000000,"highTime":1783976855,"low":82650291,"lowTime":1783996773},"30828":{"high":6374686,"highTime":1783983850,"low":6350000,"lowTime":1783999809},"30831":{"high":84907,"highTime":1783998915,"low":89152,"lowTime":1783999989},"30834":{"high":61044,"highTime":1783990673,"low":61044,"lowTime":1783997000},"30837":{"high":2961069,"highTime":1783958660,"low":2456000,"lowTime":1783992551},"30840":{"high":150000,"highTime":1783994298,"low":149898,"lowTime":1783999485},"30843":{"high":800,"highTime":1784000562,"low":789,"lowTime":1784000440},"30848":{"high":1343,"highTime":1783999351,"low":1304,"lowTime":1784000520},"30864":{"high":9510000,"highTime":1783961629,"low":9510000,"lowTime":1783797610},"30895":{"high":215000,"highTime":1783999886,"low":195000,"lowTime":1783999006},"30900":{"high":315,"highTime":1783998591,"low":301,"lowTime":1784000569},"30957":{"high":115134,"highTime":1783996137,"low":76460,"lowTime":1783998441},"30998":{"high":105,"highTime":1783994726,"low":99,"lowTime":1784000167},"31004":{"high":25,"highTime":1783997485,"low":23,"lowTime":1783981630},"31010":{"high":35,"highTime":1783991663,"low":40,"lowTime":1783998411},"31024":{"high":90000,"highTime":1783981633,"low":42000,"lowTime":1783853183},"31027":{"high":68953,"highTime":1783996486,"low":45000,"lowTime":1783943331},"31032":{"high":3195,"highTime":1783995443,"low":2807,"lowTime":1784000565},"31034":{"high":13899,"highTime":1783997785,"low":11234,"lowTime":1783995853},"31045":{"high":110,"highTime":1784000557,"low":110,"lowTime":1784000532},"31049":{"high":970,"highTime":1783994124,"low":780,"lowTime":1783992413},"31081":{"high":1038866,"highTime":1784000241,"low":1038866,"lowTime":1784000242},"31086":{"high":9950,"highTime":1784000449,"low":9950,"lowTime":1784000529},"31088":{"high":179000000,"highTime":1784000487,"low":175475000,"lowTime":1784000144},"31099":{"high":46390,"highTime":1784000276,"low":43100,"lowTime":1784000565},"31106":{"high":77518344,"highTime":1784000454,"low":76255000,"lowTime":1784000398},"31111":{"high":305,"highTime":1784000569,"low":291,"lowTime":1784000558},"31115":{"high":47176062,"highTime":1784000525,"low":46042898,"lowTime":1784000400},"31136":{"high":19318885,"highTime":1783999887,"low":18835262,"lowTime":1783999641},"31139":{"high":6890000,"highTime":1784000431,"low":6816667,"lowTime":1783999922},"31142":{"high":6743999,"highTime":1784000476,"low":6505147,"lowTime":1784000061},"31145":{"high":516284912,"highTime":1783999167,"low":509621243,"lowTime":1783998508},"31148":{"high":71869415,"highTime":1783999774,"low":70075787,"lowTime":1783999913},"31151":{"high":619,"highTime":1782763821,"low":37708,"lowTime":1783905183},"31154":{"high":699995,"highTime":1783998197,"low":351147,"lowTime":1783897180},"31157":{"high":525000,"highTime":1783907187,"low":125000,"lowTime":1783994767},"31160":{"high":318949,"highTime":1783999600,"low":281941,"lowTime":1783983385},"31163":{"high":540856,"highTime":1783999734,"low":569322,"lowTime":1783998998},"31166":{"high":87499,"highTime":1783999349,"low":85700,"lowTime":1783999448},"31169":{"high":3841946,"highTime":1783999515,"low":3704880,"lowTime":1783996727},"31181":{"high":4423,"highTime":1783931171,"low":1000,"lowTime":1783923278},"31184":{"high":34112,"highTime":1783999144,"low":13337,"lowTime":1783915665},"31187":{"high":8888,"highTime":1783977181,"low":8888,"lowTime":1783923299},"31190":{"high":27021,"highTime":1783972804,"low":7500,"lowTime":1783985789},"31193":{"high":34754,"highTime":1783997031,"low":13000,"lowTime":1783980873},"31196":{"high":51194,"highTime":1783999170,"low":27000,"lowTime":1783980860},"31199":{"high":25774,"highTime":1783953787,"low":1100,"lowTime":1783941823},"31202":{"high":32847,"highTime":1783981996,"low":1100,"lowTime":1783932239},"31205":{"high":120176,"highTime":1783965850,"low":85000,"lowTime":1783977855},"31208":{"high":129911,"highTime":1783985241,"low":62000,"lowTime":1783985752},"31235":{"high":30,"highTime":1783999060,"low":31,"lowTime":1784000423},"31243":{"high":2228604,"highTime":1783995525,"low":2120000,"lowTime":1783996320},"31245":{"high":340000,"highTime":1783993835,"low":334978,"lowTime":1784000081},"31248":{"high":370625,"highTime":1784000188,"low":355001,"lowTime":1784000090},"31255":{"high":24000,"highTime":1783703819,"low":100,"lowTime":1783919499},"31258":{"high":8000,"highTime":1783892737,"low":15,"lowTime":1783905827},"31261":{"high":661,"highTime":1783884527,"low":10,"lowTime":1783919597},"31383":{"high":5500,"highTime":1783990740,"low":2000,"lowTime":1783990794},"31386":{"high":3500,"highTime":1783998766,"low":3365,"lowTime":1783988258},"31389":{"high":4000,"highTime":1783999284,"low":3834,"lowTime":1784000407},"31406":{"high":12401,"highTime":1784000465,"low":12261,"lowTime":1784000396},"31432":{"high":2919,"highTime":1784000494,"low":2915,"lowTime":1784000262},"31435":{"high":3987,"highTime":1784000536,"low":3819,"lowTime":1784000208},"31438":{"high":5300,"highTime":1784000452,"low":5300,"lowTime":1783997729},"31441":{"high":854,"highTime":1783999445,"low":854,"lowTime":1783997572},"31443":{"high":794,"highTime":1783999307,"low":666,"lowTime":1784000149},"31457":{"high":1032,"highTime":1784000517,"low":1042,"lowTime":1783998101},"31460":{"high":3100,"highTime":1784000348,"low":3002,"lowTime":1784000524},"31463":{"high":80,"highTime":1783995759,"low":60,"lowTime":1783992769},"31466":{"high":948,"highTime":1783998904,"low":948,"lowTime":1783999743},"31469":{"high":2977,"highTime":1784000396,"low":2811,"lowTime":1784000296},"31472":{"high":654,"highTime":1784000558,"low":654,"lowTime":1784000517},"31475":{"high":2204,"highTime":1784000558,"low":2320,"lowTime":1783999709},"31478":{"high":4620,"highTime":1784000475,"low":4237,"lowTime":1783997034},"31481":{"high":1225,"highTime":1783998640,"low":1203,"lowTime":1783998220},"31484":{"high":1750,"highTime":1783999747,"low":1850,"lowTime":1784000061},"31487":{"high":2240,"highTime":1783998448,"low":2219,"lowTime":1784000296},"31502":{"high":4824,"highTime":1783999004,"low":6462,"lowTime":1783993243},"31505":{"high":45997,"highTime":1784000542,"low":38100,"lowTime":1784000547},"31508":{"high":182924,"highTime":1783998584,"low":155463,"lowTime":1783975569},"31511":{"high":279,"highTime":1783998191,"low":220,"lowTime":1784000284},"31513":{"high":887,"highTime":1783999728,"low":855,"lowTime":1784000126},"31515":{"high":3248,"highTime":1783996228,"low":3205,"lowTime":1784000448},"31541":{"high":15,"highTime":1783998540,"low":15,"lowTime":1783999342},"31543":{"high":508,"highTime":1784000009,"low":500,"lowTime":1783999550},"31545":{"high":8464,"highTime":1783998427,"low":8197,"lowTime":1784000565},"31547":{"high":3507,"highTime":1783999941,"low":3507,"lowTime":1784000560},"31549":{"high":38000,"highTime":1784000157,"low":36501,"lowTime":1784000495},"31551":{"high":171844,"highTime":1784000459,"low":171888,"lowTime":1784000554},"31553":{"high":828,"highTime":1783993266,"low":828,"lowTime":1783999015},"31556":{"high":339,"highTime":1783968525,"low":86,"lowTime":1783970912},"31561":{"high":2504,"highTime":1783998727,"low":2350,"lowTime":1783994429},"31564":{"high":2500,"highTime":1783974726,"low":501,"lowTime":1783990954},"31569":{"high":1278,"highTime":1783997031,"low":1102,"lowTime":1783998382},"31572":{"high":1155618,"highTime":1784000117,"low":1092908,"lowTime":1784000143},"31577":{"high":1117131,"highTime":1784000141,"low":986973,"lowTime":1783987452},"31581":{"high":1041690,"highTime":1783989821,"low":1048160,"lowTime":1783992711},"31585":{"high":1153000,"highTime":1784000200,"low":1113615,"lowTime":1784000102},"31587":{"high":3497,"highTime":1784000378,"low":3212,"lowTime":1783999506},"31590":{"high":7979,"highTime":1783999778,"low":7508,"lowTime":1784000128},"31593":{"high":5808,"highTime":1783994120,"low":5411,"lowTime":1783999183},"31596":{"high":2733,"highTime":1783999933,"low":2597,"lowTime":1783999898},"31599":{"high":1502,"highTime":1783433945,"low":1461,"lowTime":1783996497},"31602":{"high":1926,"highTime":1783999885,"low":1770,"lowTime":1783997160},"31605":{"high":692,"highTime":1783989553,"low":580,"lowTime":1783972539},"31608":{"high":591,"highTime":1783959889,"low":591,"lowTime":1783916078},"31611":{"high":1060,"highTime":1784000227,"low":547,"lowTime":1783988185},"31614":{"high":1898,"highTime":1783999620,"low":1589,"lowTime":1783998828},"31617":{"high":1000,"highTime":1783976247,"low":505,"lowTime":1783990277},"31620":{"high":1999,"highTime":1783886324,"low":600,"lowTime":1783994688},"31623":{"high":515,"highTime":1783993448,"low":350,"lowTime":1783990248},"31626":{"high":655,"highTime":1783999282,"low":518,"lowTime":1783997191},"31629":{"high":200,"highTime":1783988086,"low":310,"lowTime":1783994367},"31632":{"high":250,"highTime":1783997173,"low":80,"lowTime":1783954834},"31635":{"high":81,"highTime":1783999041,"low":40,"lowTime":1783981347},"31638":{"high":6658,"highTime":1784000435,"low":7008,"lowTime":1784000414},"31641":{"high":5292,"highTime":1784000436,"low":5100,"lowTime":1784000216},"31644":{"high":1846,"highTime":1784000406,"low":2500,"lowTime":1783985326},"31647":{"high":1800,"highTime":1784000302,"low":1800,"lowTime":1783997018},"31650":{"high":1578,"highTime":1783999961,"low":1519,"lowTime":1784000053},"31653":{"high":1118,"highTime":1783992982,"low":915,"lowTime":1783996700},"31656":{"high":686,"highTime":1783989989,"low":402,"lowTime":1783999168},"31659":{"high":480,"highTime":1783983868,"low":325,"lowTime":1783979228},"31662":{"high":1639,"highTime":1783997027,"low":1474,"lowTime":1783998664},"31665":{"high":2391,"highTime":1784000097,"low":2003,"lowTime":1783992367},"31668":{"high":2648,"highTime":1783977410,"low":2425,"lowTime":1783994581},"31671":{"high":124,"highTime":1783993304,"low":75,"lowTime":1783992819},"31674":{"high":540,"highTime":1783972857,"low":450,"lowTime":1783994560},"31677":{"high":3790,"highTime":1783940506,"low":1000,"lowTime":1783984320},"31680":{"high":2500,"highTime":1783985202,"low":1000,"lowTime":1783984325},"31683":{"high":1085,"highTime":1783908501,"low":1000,"lowTime":1783984315},"31686":{"high":169,"highTime":1783980478,"low":99,"lowTime":1783932132},"31689":{"high":809,"highTime":1783995225,"low":309,"lowTime":1784000121},"31692":{"high":413,"highTime":1783974093,"low":549,"lowTime":1783999946},"31695":{"high":600,"highTime":1783988715,"low":337,"lowTime":1783974122},"31700":{"high":4000,"highTime":1783869565,"low":1009,"lowTime":1783970378},"31703":{"high":1650,"highTime":1783909358,"low":1547,"lowTime":1783970366},"31708":{"high":67,"highTime":1783996060,"low":67,"lowTime":1783997475},"31710":{"high":1150,"highTime":1783997533,"low":1126,"lowTime":1783998585},"31712":{"high":195,"highTime":1783992345,"low":151,"lowTime":1783984031},"31716":{"high":325,"highTime":1783999768,"low":302,"lowTime":1783999093},"31719":{"high":2278,"highTime":1783997727,"low":2257,"lowTime":1783999350},"31722":{"high":145,"highTime":1783999656,"low":133,"lowTime":1783999690},"31726":{"high":2383,"highTime":1783978465,"low":2163,"lowTime":1783999642},"31729":{"high":6460,"highTime":1783998383,"low":6256,"lowTime":1784000569},"31906":{"high":6,"highTime":1784000249,"low":6,"lowTime":1784000041},"31908":{"high":15,"highTime":1783999909,"low":13,"lowTime":1784000341},"31910":{"high":153,"highTime":1784000303,"low":160,"lowTime":1784000385},"31912":{"high":282,"highTime":1783999753,"low":262,"lowTime":1784000531},"31914":{"high":713,"highTime":1784000432,"low":694,"lowTime":1784000483},"31916":{"high":1099,"highTime":1783999584,"low":1100,"lowTime":1784000564},"31918":{"high":20,"highTime":1781642578,"low":668,"lowTime":1783975427},"31920":{"high":34,"highTime":1782798540,"low":312,"lowTime":1783975435},"31922":{"high":5500,"highTime":1783077282,"low":300,"lowTime":1783975451},"31924":{"high":1200,"highTime":1783992481,"low":200,"lowTime":1783971711},"31926":{"high":999,"highTime":1783989860,"low":400,"lowTime":1783989927},"31928":{"high":1400,"highTime":1783963533,"low":1200,"lowTime":1783940563},"31932":{"high":840,"highTime":1783968165,"low":840,"lowTime":1783981417},"31934":{"high":100,"highTime":1781473811,"low":200,"lowTime":1783975430},"31936":{"high":325,"highTime":1783975439,"low":325,"lowTime":1783981733},"31938":{"high":575,"highTime":1783991953,"low":410,"lowTime":1783996589},"31940":{"high":870,"highTime":1783995250,"low":692,"lowTime":1783999965},"31942":{"high":1399,"highTime":1784000039,"low":1351,"lowTime":1783996268},"31946":{"high":60000,"highTime":1784000465,"low":58000,"lowTime":1783994430},"31949":{"high":2750000,"highTime":1784000304,"low":2603000,"lowTime":1783999347},"31952":{"high":400000,"highTime":1783999918,"low":402599,"lowTime":1783999645},"31954":{"high":37000,"highTime":1783998870,"low":31800,"lowTime":1784000236},"31959":{"high":131691,"highTime":1783998723,"low":132509,"lowTime":1783999414},"31961":{"high":1282871,"highTime":1784000230,"low":1220000,"lowTime":1784000319},"31964":{"high":73,"highTime":1784000246,"low":70,"lowTime":1784000055},"31967":{"high":114,"highTime":1784000548,"low":30,"lowTime":1783999603},"31970":{"high":402,"highTime":1783999654,"low":386,"lowTime":1784000394},"31973":{"high":1123,"highTime":1784000331,"low":1123,"lowTime":1784000168},"31976":{"high":1600,"highTime":1783999369,"low":1659,"lowTime":1784000450},"31979":{"high":2147,"highTime":1784000319,"low":2136,"lowTime":1784000171},"31982":{"high":19000,"highTime":1783999960,"low":19000,"lowTime":1783997383},"31989":{"high":16421,"highTime":1784000239,"low":16421,"lowTime":1784000478},"31996":{"high":189999,"highTime":1784000222,"low":184174,"lowTime":1784000488},"31999":{"high":457,"highTime":1783991547,"low":531,"lowTime":1783999333},"32002":{"high":729,"highTime":1784000393,"low":650,"lowTime":1783997520},"32005":{"high":2596,"highTime":1783999307,"low":2596,"lowTime":1783999485},"32008":{"high":4998,"highTime":1783999074,"low":4075,"lowTime":1783997134},"32011":{"high":8089,"highTime":1783999442,"low":7900,"lowTime":1783997887},"32014":{"high":57330,"highTime":1783997424,"low":57330,"lowTime":1783989540},"32017":{"high":262620,"highTime":1783999914,"low":250002,"lowTime":1784000470},"32020":{"high":7086,"highTime":1783987124,"low":6100,"lowTime":1783975836},"32023":{"high":6870,"highTime":1783986922,"low":5004,"lowTime":1783994325},"32026":{"high":20904,"highTime":1783999792,"low":19288,"lowTime":1783997355},"32029":{"high":27397,"highTime":1784000072,"low":24334,"lowTime":1783997047},"32032":{"high":50606,"highTime":1784000514,"low":46356,"lowTime":1783999431},"32035":{"high":319998,"highTime":1783999907,"low":319000,"lowTime":1783998429},"32038":{"high":541201,"highTime":1784000170,"low":505893,"lowTime":1784000314},"32041":{"high":38,"highTime":1783997221,"low":13,"lowTime":1783997448},"32044":{"high":506,"highTime":1783999525,"low":506,"lowTime":1784000137},"32047":{"high":2149,"highTime":1784000195,"low":1256,"lowTime":1783999767},"32050":{"high":3714,"highTime":1784000381,"low":3576,"lowTime":1783999362},"32053":{"high":6330,"highTime":1783999578,"low":6818,"lowTime":1783983677},"32056":{"high":10153,"highTime":1783999671,"low":10687,"lowTime":1783998040},"32059":{"high":12090,"highTime":1784000179,"low":12090,"lowTime":1783999648},"32062":{"high":744,"highTime":1783995699,"low":100,"lowTime":1783995461},"32065":{"high":4850,"highTime":1783993238,"low":3913,"lowTime":1783991833},"32068":{"high":12488,"highTime":1783998711,"low":7299,"lowTime":1783999499},"32071":{"high":30999,"highTime":1784000116,"low":31000,"lowTime":1783999091},"32074":{"high":43999,"highTime":1784000550,"low":42582,"lowTime":1783990772},"32077":{"high":63787,"highTime":1783999571,"low":60030,"lowTime":1783994422},"32080":{"high":68530,"highTime":1783998401,"low":61829,"lowTime":1783992307},"32087":{"high":4600000,"highTime":1783977351,"low":4279266,"lowTime":1783987374},"32090":{"high":2516,"highTime":1783995737,"low":2069,"lowTime":1784000073},"32093":{"high":827553,"highTime":1783997518,"low":751000,"lowTime":1783985733},"32096":{"high":8150000,"highTime":1783982346,"low":7853000,"lowTime":1783980935},"32099":{"high":279997,"highTime":1783992999,"low":270000,"lowTime":1783998350},"32110":{"high":11250000,"highTime":1783989698,"low":10761551,"lowTime":1783951699},"32115":{"high":507538,"highTime":1783997915,"low":459232,"lowTime":1783999482},"32307":{"high":450,"highTime":1783998500,"low":444,"lowTime":1783999150},"32309":{"high":60,"highTime":1783999356,"low":60,"lowTime":1783990298},"32312":{"high":255,"highTime":1783996628,"low":250,"lowTime":1783987564},"32317":{"high":197,"highTime":1783996965,"low":189,"lowTime":1783995482},"32320":{"high":500,"highTime":1783999256,"low":445,"lowTime":1783996917},"32325":{"high":607,"highTime":1783997924,"low":527,"lowTime":1783998924},"32328":{"high":700,"highTime":1783999159,"low":561,"lowTime":1783964461},"32333":{"high":1519,"highTime":1784000232,"low":1500,"lowTime":1784000190},"32336":{"high":1994,"highTime":1784000260,"low":1924,"lowTime":1783999683},"32341":{"high":1356,"highTime":1783999173,"low":1399,"lowTime":1783998404},"32344":{"high":1854,"highTime":1784000532,"low":1854,"lowTime":1784000530},"32349":{"high":3240,"highTime":1784000399,"low":3200,"lowTime":1784000383},"32352":{"high":3799,"highTime":1784000342,"low":3728,"lowTime":1784000490},"32357":{"high":1100,"highTime":1783998863,"low":145,"lowTime":1783959640},"32360":{"high":130,"highTime":1783998564,"low":121,"lowTime":1784000169},"32362":{"high":1000,"highTime":1784000327,"low":978,"lowTime":1783999354},"32364":{"high":970,"highTime":1783996665,"low":950,"lowTime":1783995240},"32366":{"high":1425,"highTime":1783997345,"low":1247,"lowTime":1783998576},"32368":{"high":806,"highTime":1783924618,"low":787,"lowTime":1783990308},"32371":{"high":2933,"highTime":1783997355,"low":1680,"lowTime":1783990292},"32374":{"high":5504,"highTime":1783995133,"low":4200,"lowTime":1783990286},"32377":{"high":13451,"highTime":1783983601,"low":13020,"lowTime":1783990273},"32380":{"high":14123,"highTime":1783997365,"low":12301,"lowTime":1783996343},"32383":{"high":32755,"highTime":1783989203,"low":27430,"lowTime":1783996340},"32876":{"high":3750000,"highTime":1783881837,"low":3351123,"lowTime":1783968649},"32879":{"high":3888637,"highTime":1783999903,"low":3504728,"lowTime":1783997135},"32886":{"high":300,"highTime":1783974914,"low":300,"lowTime":1783995467},"32889":{"high":1085,"highTime":1784000566,"low":1085,"lowTime":1784000558},"32892":{"high":3555,"highTime":1784000524,"low":3452,"lowTime":1783999540},"32904":{"high":300,"highTime":1784000546,"low":290,"lowTime":1784000151},"32907":{"high":106,"highTime":1784000562,"low":100,"lowTime":1783999361},"32910":{"high":361,"highTime":1784000451,"low":328,"lowTime":1783998219},"33012":{"high":16999999,"highTime":1783999970,"low":16233121,"lowTime":1783997906},"33015":{"high":22400000,"highTime":1784000152,"low":22033055,"lowTime":1783987136},"33018":{"high":13850000,"highTime":1783987252,"low":14000000,"lowTime":1783987353},"33074":{"high":40890,"highTime":1783998902,"low":33666,"lowTime":1784000471},"33093":{"high":1758,"highTime":1783999960,"low":1460,"lowTime":1784000143},"33106":{"high":78,"highTime":1783999696,"low":78,"lowTime":1784000393},"33109":{"high":65,"highTime":1783999810,"low":60,"lowTime":1783998584},"33260":{"high":65000,"highTime":1783996982,"low":40506,"lowTime":1783999407},"33263":{"high":17500,"highTime":1783999816,"low":9915,"lowTime":1783999380},"33266":{"high":12000,"highTime":1783973350,"low":10181,"lowTime":1783999415},"33269":{"high":10000,"highTime":1783975626,"low":7429,"lowTime":1783999424},"33272":{"high":1432824,"highTime":1784000042,"low":1000005,"lowTime":1783997021},"33275":{"high":70383,"highTime":1783857624,"low":54000,"lowTime":1783975812},"33278":{"high":62637,"highTime":1783857639,"low":54111,"lowTime":1783989848},"33281":{"high":41000,"highTime":1783994690,"low":30000,"lowTime":1783994675},"33284":{"high":3500000,"highTime":1783996356,"low":3239282,"lowTime":1783998763},"33287":{"high":650000,"highTime":1783999722,"low":328790,"lowTime":1783997780},"33290":{"high":244432,"highTime":1783999713,"low":100003,"lowTime":1783994012},"33293":{"high":150000,"highTime":1783996231,"low":111003,"lowTime":1783993316},"33296":{"high":1051123,"highTime":1783997781,"low":1051123,"lowTime":1784000036},"33299":{"high":98000,"highTime":1783981635,"low":52000,"lowTime":1783995722},"33302":{"high":998847,"highTime":1783998992,"low":940555,"lowTime":1783997255},"33305":{"high":2099997,"highTime":1784000300,"low":1976760,"lowTime":1783999554},"33308":{"high":128237,"highTime":1783984414,"low":85034,"lowTime":1783992746},"33311":{"high":810350,"highTime":1784000073,"low":852999,"lowTime":1783995317},"33342":{"high":194998,"highTime":1783999858,"low":176000,"lowTime":1783999875},"33359":{"high":182807,"highTime":1783997557,"low":289898,"lowTime":1783999552},"33362":{"high":866521,"highTime":1783986201,"low":719250,"lowTime":1783994305},"33365":{"high":2664544,"highTime":1783997027,"low":2664544,"lowTime":1783996878},"33368":{"high":895177,"highTime":1783979184,"low":862000,"lowTime":1783988902},"33451":{"high":96133,"highTime":1783995338,"low":29887,"lowTime":1783999130},"33454":{"high":1443220,"highTime":1783995593,"low":1086043,"lowTime":1783993598},"33457":{"high":4788999,"highTime":1783992486,"low":4727002,"lowTime":1783992091},"33534":{"high":33200000,"highTime":1783998138,"low":33250000,"lowTime":1783999737},"33553":{"high":2209,"highTime":1783799986,"low":200,"lowTime":1783987268},"33559":{"high":950,"highTime":1783974047,"low":104,"lowTime":1783953251},"33565":{"high":899,"highTime":1783874037,"low":77,"lowTime":1783986779},"33571":{"high":500,"highTime":1783908015,"low":250,"lowTime":1783986771},"33577":{"high":370,"highTime":1783967000,"low":254,"lowTime":1783998833},"33583":{"high":550,"highTime":1783993014,"low":330,"lowTime":1784000099},"33589":{"high":766,"highTime":1784000544,"low":731,"lowTime":1784000241},"33595":{"high":4930,"highTime":1784000521,"low":4925,"lowTime":1784000543},"33625":{"high":1367,"highTime":1784000464,"low":1357,"lowTime":1784000517},"33631":{"high":38392252,"highTime":1784000050,"low":38393000,"lowTime":1784000227},"33636":{"high":118000000,"highTime":1784000497,"low":117260000,"lowTime":1784000505},"33639":{"high":140131877,"highTime":1784000350,"low":136988483,"lowTime":1783999674},"33651":{"high":187,"highTime":1784000515,"low":191,"lowTime":1784000522},"33657":{"high":108000,"highTime":1783988727,"low":106150,"lowTime":1784000476},"33821":{"high":12500,"highTime":1783758307,"low":300,"lowTime":1783987307}}}