获取单件饰品k线数据

{"code":200,"msg":"Success","data":[{"t":"1649174400000","o":3008.0,"c":3008.0,"h":3008.0,"l":3008.0,"v":0},{"t":"1649260800000","o":3008.0,"c":3025.0,"h":3025.0,"l":3008.0,"v":0},{"t":"1649347200000","o":3025.0,"c":3039.0,"h":3039.0,"l":3025.0,"v":0},{"t":"1649433600000","o":3039.0,"c":3027.5,"h":3039.0,"l":3027.5,"v":0},{"t":"1649520000000","o":3027.5,"c":3019.0,"h":3027.5,"l":3019.0,"v":0},{"t":"1649606400000","o":3019.0,"c":3080.0,"h":3080.0,"l":3019.0,"v":0},{"t":"1649692800000","o":3080.0,"c":3085.0,"h":3085.0,"l":3080.0,"v":0},{"t":"1649779200000","o":3085.0,"c":3130.0,"h":3150.0,"l":3085.0,"v":0},{"t":"1649865600000","o":3130.0,"c":3119.5,"h":3130.0,"l":3119.5,"v":0},{"t":"1649952000000","o":3119.5,"c":3145.0,"h":3145.0,"l":3119.5,"v":0},{"t":"1650038400000","o":3145.0,"c":3199.0,"h":3199.0,"l":3145.0,"v":0},{"t":"1650124800000","o":3199.0,"c":3250.0,"h":3250.0,"l":3199.0,"v":0},{"t":"1650211200000","o":3250.0,"c":3226.99,"h":3250.0,"l":3226.99,"v":0},{"t":"1650297600000","o":3226.99,"c":3251.0,"h":3251.0,"l":3226.99,"v":0},{"t":"1650384000000","o":3251.0,"c":3278.5,"h":3278.5,"l":3251.0,"v":0},{"t":"1650470400000","o":3278.5,"c":3248.0,"h":3278.5,"l":3219.9,"v":0},{"t":"1650556800000","o":3248.0,"c":3195.0,"h":3248.0,"l":3195.0,"v":0},{"t":"1650643200000","o":3195.0,"c":3200.0,"h":3200.0,"l":3195.0,"v":0},{"t":"1650729600000","o":3200.0,"c":3200.0,"h":3200.0,"l":3200.0,"v":0},{"t":"1650816000000","o":3200.0,"c":3070.0,"h":3200.0,"l":3070.0,"v":0},{"t":"1650902400000","o":3070.0,"c":3209.0,"h":3209.0,"l":3070.0,"v":0},{"t":"1650988800000","o":3209.0,"c":3210.0,"h":3210.0,"l":3209.0,"v":0},{"t":"1651075200000","o":3210.0,"c":3130.0,"h":3210.0,"l":3130.0,"v":0},{"t":"1651161600000","o":3130.0,"c":3137.0,"h":3138.0,"l":3130.0,"v":0},{"t":"1651248000000","o":3137.0,"c":3195.5,"h":3195.5,"l":3137.0,"v":0},{"t":"1651334400000","o":3195.5,"c":3240.0,"h":3240.0,"l":3195.5,"v":0},{"t":"1651420800000","o":3240.0,"c":3245.0,"h":3245.0,"l":3240.0,"v":0},{"t":"1651507200000","o":3245.0,"c":3200.0,"h":3247.0,"l":3200.0,"v":0},{"t":"1651593600000","o":3200.0,"c":3172.0,"h":3200.0,"l":3172.0,"v":0},{"t":"1651680000000","o":3172.0,"c":3198.0,"h":3198.0,"l":3172.0,"v":0},{"t":"1651766400000","o":3198.0,"c":3193.5,"h":3198.0,"l":3193.5,"v":0},{"t":"1651852800000","o":3193.5,"c":3155.49,"h":3193.5,"l":3155.49,"v":0},{"t":"1651939200000","o":3155.49,"c":3098.0,"h":3155.49,"l":3098.0,"v":0},{"t":"1652025600000","o":3098.0,"c":3094.0,"h":3098.0,"l":3094.0,"v":0},{"t":"1652112000000","o":3094.0,"c":3014.5,"h":3094.0,"l":3014.5,"v":0},{"t":"1652198400000","o":3014.5,"c":2999.0,"h":3014.5,"l":2999.0,"v":0},{"t":"1652371200000","o":2999.0,"c":3058.0,"h":3058.5,"l":2999.0,"v":0},{"t":"1652457600000","o":3058.0,"c":3119.0,"h":3150.0,"l":3058.0,"v":0},{"t":"1652544000000","o":3119.0,"c":3096.5,"h":3119.0,"l":3085.5,"v":0},{"t":"1652716800000","o":3096.5,"c":3120.0,"h":3120.0,"l":3090.0,"v":0},{"t":"1652803200000","o":3120.0,"c":3100.0,"h":3120.0,"l":3100.0,"v":0},{"t":"1652889600000","o":3100.0,"c":3074.9,"h":3100.0,"l":3070.0,"v":0},{"t":"1652976000000","o":3074.9,"c":3116.5,"h":3116.5,"l":3074.9,"v":0},{"t":"1653062400000","o":3116.5,"c":3079.0,"h":3116.5,"l":3079.0,"v":0},{"t":"1653148800000","o":3079.0,"c":3100.0,"h":3100.0,"l":3079.0,"v":0},{"t":"1653235200000","o":3100.0,"c":3030.0,"h":3100.0,"l":3030.0,"v":0},{"t":"1653321600000","o":3030.0,"c":3005.5,"h":3030.0,"l":3005.5,"v":0},{"t":"1653408000000","o":3005.5,"c":2919.0,"h":3005.5,"l":2919.0,"v":0},{"t":"1653494400000","o":2919.0,"c":2940.0,"h":2940.0,"l":2919.0,"v":0},{"t":"1653580800000","o":2940.0,"c":2949.0,"h":2970.0,"l":2940.0,"v":0},{"t":"1653667200000","o":2949.0,"c":2970.0,"h":2970.0,"l":2949.0,"v":0},{"t":"1653753600000","o":2970.0,"c":2997.5,"h":2997.5,"l":2970.0,"v":0},{"t":"1653840000000","o":2997.5,"c":3017.0,"h":3017.0,"l":2997.5,"v":0},{"t":"1653926400000","o":3017.0,"c":3050.0,"h":3059.5,"l":3017.0,"v":0},{"t":"1654012800000","o":3050.0,"c":3073.5,"h":3073.5,"l":3050.0,"v":0},{"t":"1654099200000","o":3073.5,"c":3075.0,"h":3075.0,"l":3073.5,"v":0},{"t":"1654185600000","o":3075.0,"c":3080.0,"h":3080.0,"l":3059.0,"v":0},{"t":"1654272000000","o":3080.0,"c":3100.0,"h":3100.0,"l":3080.0,"v":0},{"t":"1654358400000","o":3100.0,"c":3099.0,"h":3119.88,"l":3099.0,"v":0},{"t":"1654444800000","o":3099.0,"c":3095.0,"h":3099.0,"l":3095.0,"v":0},{"t":"1654531200000","o":3095.0,"c":3109.5,"h":3120.0,"l":3095.0,"v":0},{"t":"1654617600000","o":3109.5,"c":3090.0,"h":3115.0,"l":3090.0,"v":0},{"t":"1654704000000","o":3090.0,"c":3100.0,"h":3107.5,"l":3090.0,"v":0},{"t":"1654790400000","o":3100.0,"c":3099.5,"h":3100.0,"l":3099.5,"v":0},{"t":"1654876800000","o":3099.5,"c":3080.0,"h":3099.5,"l":3080.0,"v":0},{"t":"1654963200000","o":3080.0,"c":3060.0,"h":3080.0,"l":3060.0,"v":0},{"t":"1655049600000","o":3060.0,"c":3094.5,"h":3100.0,"l":3060.0,"v":0},{"t":"1655136000000","o":3094.5,"c":3095.5,"h":3095.5,"l":3094.5,"v":0},{"t":"1655222400000","o":3095.5,"c":3095.0,"h":3095.5,"l":3095.0,"v":0},{"t":"1655308800000","o":3095.0,"c":3100.0,"h":3100.0,"l":3095.0,"v":0},{"t":"1655395200000","o":3100.0,"c":3077.0,"h":3100.0,"l":3077.0,"v":0},{"t":"1655481600000","o":3077.0,"c":3084.5,"h":3111.0,"l":3077.0,"v":0},{"t":"1655568000000","o":3084.5,"c":3120.0,"h":3120.0,"l":3084.5,"v":0},{"t":"1655654400000","o":3120.0,"c":3122.0,"h":3122.0,"l":3120.0,"v":0},{"t":"1655740800000","o":3122.0,"c":3128.5,"h":3128.5,"l":3099.5,"v":0},{"t":"1655827200000","o":3128.5,"c":3129.5,"h":3129.5,"l":3128.5,"v":0},{"t":"1655913600000","o":3129.5,"c":3119.5,"h":3129.5,"l":3119.5,"v":0},{"t":"1656000000000","o":3119.5,"c":3147.5,"h":3147.5,"l":3119.5,"v":0},{"t":"1656086400000","o":3147.5,"c":3145.0,"h":3147.5,"l":3145.0,"v":0},{"t":"1656172800000","o":3145.0,"c":3175.0,"h":3175.0,"l":3145.0,"v":0},{"t":"1656259200000","o":3175.0,"c":3140.0,"h":3175.0,"l":3140.0,"v":0},{"t":"1656345600000","o":3140.0,"c":3150.0,"h":3150.0,"l":3140.0,"v":0},{"t":"1656432000000","o":3150.0,"c":3170.0,"h":3170.0,"l":3150.0,"v":0},{"t":"1656518400000","o":3170.0,"c":3165.0,"h":3170.0,"l":3165.0,"v":0},{"t":"1656604800000","o":3165.0,"c":3139.5,"h":3165.0,"l":3139.5,"v":0},{"t":"1656691200000","o":3139.5,"c":3110.0,"h":3169.0,"l":3110.0,"v":0},{"t":"1656777600000","o":3110.0,"c":3145.0,"h":3145.0,"l":3110.0,"v":0},{"t":"1656864000000","o":3145.0,"c":3140.0,"h":3148.5,"l":3140.0,"v":0},{"t":"1656950400000","o":3140.0,"c":3120.0,"h":3140.0,"l":3120.0,"v":0},{"t":"1657036800000","o":3120.0,"c":3139.5,"h":3144.5,"l":3120.0,"v":0},{"t":"1657123200000","o":3139.5,"c":3119.5,"h":3139.5,"l":3119.5,"v":0},{"t":"1657209600000","o":3119.5,"c":3125.0,"h":3135.0,"l":3119.5,"v":0},{"t":"1657296000000","o":3125.0,"c":3120.0,"h":3150.0,"l":3120.0,"v":0},{"t":"1657382400000","o":3120.0,"c":3174.5,"h":3174.5,"l":3120.0,"v":0},{"t":"1657468800000","o":3174.5,"c":3175.0,"h":3175.0,"l":3174.5,"v":0},{"t":"1657555200000","o":3175.0,"c":3150.0,"h":3175.0,"l":3150.0,"v":0},{"t":"1657641600000","o":3150.0,"c":3160.0,"h":3160.0,"l":3145.0,"v":0},{"t":"1657728000000","o":3160.0,"c":3130.0,"h":3160.0,"l":3130.0,"v":0},{"t":"1657814400000","o":3130.0,"c":3160.0,"h":3160.0,"l":3130.0,"v":0},{"t":"1657900800000","o":3160.0,"c":3195.0,"h":3195.0,"l":3160.0,"v":0},{"t":"1657987200000","o":3195.0,"c":3150.0,"h":3195.0,"l":3150.0,"v":0},{"t":"1658073600000","o":3150.0,"c":3150.0,"h":3150.0,"l":3150.0,"v":0},{"t":"1658160000000","o":3150.0,"c":3230.0,"h":3249.0,"l":3150.0,"v":0},{"t":"1658246400000","o":3230.0,"c":3240.0,"h":3240.0,"l":3230.0,"v":0},{"t":"1658332800000","o":3240.0,"c":3275.0,"h":3275.0,"l":3240.0,"v":0},{"t":"1658419200000","o":3275.0,"c":3214.0,"h":3275.0,"l":3214.0,"v":0},{"t":"1658505600000","o":3214.0,"c":3258.5,"h":3258.5,"l":3214.0,"v":0},{"t":"1658592000000","o":3258.5,"c":3241.5,"h":3258.5,"l":3241.5,"v":0},{"t":"1658678400000","o":3241.5,"c":3258.0,"h":3258.0,"l":3241.5,"v":0},{"t":"1658764800000","o":3258.0,"c":3222.0,"h":3258.0,"l":3222.0,"v":0},{"t":"1658851200000","o":3222.0,"c":3240.0,"h":3243.5,"l":3222.0,"v":0},{"t":"1658937600000","o":3240.0,"c":3228.0,"h":3240.0,"l":3228.0,"v":0},{"t":"1659024000000","o":3228.0,"c":3273.0,"h":3273.5,"l":3228.0,"v":0},{"t":"1659110400000","o":3273.0,"c":3273.0,"h":3273.0,"l":3273.0,"v":0},{"t":"1659196800000","o":3273.0,"c":3245.0,"h":3273.0,"l":3245.0,"v":0},{"t":"1659283200000","o":3245.0,"c":3269.5,"h":3270.0,"l":3245.0,"v":0},{"t":"1659369600000","o":3269.5,"c":3280.0,"h":3289.0,"l":3269.5,"v":0},{"t":"1659456000000","o":3280.0,"c":3267.5,"h":3280.0,"l":3267.5,"v":0},{"t":"1659542400000","o":3267.5,"c":3280.0,"h":3283.0,"l":3267.5,"v":0},{"t":"1659628800000","o":3280.0,"c":3299.5,"h":3299.5,"l":3280.0,"v":0},{"t":"1659715200000","o":3299.5,"c":3315.0,"h":3315.0,"l":3299.5,"v":0},{"t":"1659801600000","o":3315.0,"c":3348.5,"h":3348.5,"l":3315.0,"v":0},{"t":"1659888000000","o":3348.5,"c":3286.9,"h":3348.5,"l":3286.9,"v":0},{"t":"1659974400000","o":3286.9,"c":3332.5,"h":3332.5,"l":3286.9,"v":0},{"t":"1660060800000","o":3332.5,"c":3318.0,"h":3332.5,"l":3289.0,"v":0},{"t":"1660147200000","o":3318.0,"c":3348.0,"h":3348.0,"l":3318.0,"v":0},{"t":"1660320000000","o":3348.0,"c":3360.0,"h":3360.0,"l":3348.0,"v":0},{"t":"1660406400000","o":3360.0,"c":3330.0,"h":3360.0,"l":3299.0,"v":0},{"t":"1660492800000","o":3330.0,"c":3384.5,"h":3384.5,"l":3330.0,"v":0},{"t":"1660579200000","o":3384.5,"c":3379.5,"h":3384.5,"l":3379.5,"v":0},{"t":"1660665600000","o":3379.5,"c":3395.0,"h":3395.0,"l":3379.5,"v":0},{"t":"1660752000000","o":3395.0,"c":3415.0,"h":3415.0,"l":3395.0,"v":0},{"t":"1660838400000","o":3415.0,"c":3400.0,"h":3415.0,"l":3400.0,"v":0},{"t":"1660924800000","o":3400.0,"c":3393.0,"h":3400.0,"l":3393.0,"v":0},{"t":"1661011200000","o":3393.0,"c":3389.5,"h":3393.0,"l":3360.0,"v":0},{"t":"1661097600000","o":3389.5,"c":3450.0,"h":3450.0,"l":3389.5,"v":0},{"t":"1661184000000","o":3450.0,"c":3475.0,"h":3475.0,"l":3450.0,"v":0},{"t":"1661270400000","o":3475.0,"c":3474.0,"h":3475.0,"l":3474.0,"v":0},{"t":"1661356800000","o":3474.0,"c":3465.0,"h":3474.0,"l":3465.0,"v":0},{"t":"1661443200000","o":3465.0,"c":3484.5,"h":3487.0,"l":3465.0,"v":0},{"t":"1661529600000","o":3484.5,"c":3549.0,"h":3549.0,"l":3484.5,"v":0},{"t":"1661702400000","o":3549.0,"c":3559.0,"h":3559.0,"l":3549.0,"v":0},{"t":"1661788800000","o":3559.0,"c":3596.3,"h":3596.4,"l":3559.0,"v":0},{"t":"1661875200000","o":3596.3,"c":3616.66,"h":3616.66,"l":3595.0,"v":0},{"t":"1661961600000","o":3616.66,"c":3688.0,"h":3688.0,"l":3616.66,"v":0},{"t":"1662048000000","o":3688.0,"c":3698.0,"h":3698.0,"l":3688.0,"v":0},{"t":"1662134400000","o":3698.0,"c":3698.0,"h":3698.0,"l":3697.5,"v":0},{"t":"1662220800000","o":3698.0,"c":3719.5,"h":3719.5,"l":3698.0,"v":0},{"t":"1662739200000","o":3719.5,"c":3550.0,"h":3719.5,"l":3550.0,"v":0},{"t":"1662912000000","o":3550.0,"c":3597.5,"h":3597.5,"l":3550.0,"v":0},{"t":"1662998400000","o":3597.5,"c":3615.0,"h":3615.0,"l":3597.5,"v":0},{"t":"1663171200000","o":3615.0,"c":3649.99,"h":3649.99,"l":3615.0,"v":0},{"t":"1663257600000","o":3649.99,"c":3659.0,"h":3659.0,"l":3649.99,"v":0},{"t":"1663344000000","o":3659.0,"c":3669.0,"h":3669.0,"l":3656.5,"v":0},{"t":"1663430400000","o":3669.0,"c":3716.0,"h":3716.0,"l":3669.0,"v":0},{"t":"1663516800000","o":3716.0,"c":3715.0,"h":3716.0,"l":3694.0,"v":0},{"t":"1663603200000","o":3715.0,"c":3719.5,"h":3719.5,"l":3715.0,"v":0},{"t":"1663689600000","o":3719.5,"c":3680.0,"h":3719.5,"l":3680.0,"v":0},{"t":"1663776000000","o":3680.0,"c":3699.0,"h":3699.0,"l":3680.0,"v":0},{"t":"1663862400000","o":3699.0,"c":3696.0,"h":3729.5,"l":3696.0,"v":0},{"t":"1663948800000","o":3696.0,"c":3706.5,"h":3706.5,"l":3696.0,"v":0},{"t":"1664035200000","o":3706.5,"c":3705.0,"h":3706.5,"l":3705.0,"v":0},{"t":"1664121600000","o":3705.0,"c":3768.5,"h":3768.5,"l":3705.0,"v":0},{"t":"1664208000000","o":3768.5,"c":3770.0,"h":3770.0,"l":3768.5,"v":0},{"t":"1664294400000","o":3770.0,"c":3758.5,"h":3770.0,"l":3747.5,"v":0},{"t":"1664380800000","o":3758.5,"c":3788.0,"h":3788.0,"l":3758.5,"v":0},{"t":"1664467200000","o":3788.0,"c":3779.5,"h":3788.0,"l":3779.5,"v":0},{"t":"1664553600000","o":3779.5,"c":3779.5,"h":3779.5,"l":3779.5,"v":0},{"t":"1664640000000","o":3779.5,"c":3779.5,"h":3779.5,"l":3779.5,"v":0},{"t":"1664726400000","o":3779.5,"c":3933.0,"h":3933.0,"l":3779.5,"v":0},{"t":"1664812800000","o":3933.0,"c":3949.0,"h":3949.0,"l":3933.0,"v":0},{"t":"1664899200000","o":3949.0,"c":3920.0,"h":3949.0,"l":3920.0,"v":0},{"t":"1664985600000","o":3920.0,"c":3930.0,"h":3930.0,"l":3920.0,"v":0},{"t":"1665072000000","o":3930.0,"c":4000.0,"h":4000.0,"l":3930.0,"v":0},{"t":"1665158400000","o":4000.0,"c":4075.0,"h":4099.0,"l":4000.0,"v":0},{"t":"1665244800000","o":4075.0,"c":4047.0,"h":4075.0,"l":4047.0,"v":0},{"t":"1665331200000","o":4047.0,"c":3995.0,"h":4047.0,"l":3995.0,"v":0},{"t":"1665417600000","o":3995.0,"c":4000.0,"h":4000.0,"l":3995.0,"v":0},{"t":"1665504000000","o":4000.0,"c":3986.5,"h":4000.0,"l":3986.5,"v":0},{"t":"1665590400000","o":3986.5,"c":3978.0,"h":3986.5,"l":3978.0,"v":0},{"t":"1665676800000","o":3978.0,"c":3944.0,"h":3978.0,"l":3944.0,"v":0},{"t":"1665763200000","o":3944.0,"c":3946.5,"h":3946.5,"l":3944.0,"v":0},{"t":"1665849600000","o":3946.5,"c":3999.0,"h":4000.0,"l":3946.5,"v":0},{"t":"1665936000000","o":3999.0,"c":3999.5,"h":3999.5,"l":3999.0,"v":0},{"t":"1666022400000","o":3999.5,"c":4049.0,"h":4049.5,"l":3999.5,"v":0},{"t":"1666108800000","o":4049.0,"c":4048.5,"h":4049.0,"l":4048.5,"v":0},{"t":"1666195200000","o":4048.5,"c":4039.5,"h":4048.5,"l":4039.5,"v":0},{"t":"1666281600000","o":4039.5,"c":4063.0,"h":4063.0,"l":4039.5,"v":0},{"t":"1666368000000","o":4063.0,"c":4168.5,"h":4177.0,"l":4063.0,"v":0},{"t":"1666454400000","o":4168.5,"c":4188.0,"h":4188.0,"l":4168.5,"v":0},{"t":"1666540800000","o":4188.0,"c":4119.0,"h":4188.0,"l":4119.0,"v":0},{"t":"1666713600000","o":4119.0,"c":4199.0,"h":4199.0,"l":4119.0,"v":0},{"t":"1666800000000","o":4199.0,"c":4160.0,"h":4199.0,"l":4160.0,"v":0},{"t":"1666886400000","o":4160.0,"c":4142.0,"h":4160.0,"l":4130.0,"v":0},{"t":"1667059200000","o":4142.0,"c":4100.0,"h":4142.0,"l":4100.0,"v":0},{"t":"1667145600000","o":4100.0,"c":4150.0,"h":4150.0,"l":4100.0,"v":0},{"t":"1667232000000","o":4150.0,"c":4149.5,"h":4150.0,"l":4149.5,"v":0},{"t":"1667318400000","o":4149.5,"c":4179.5,"h":4179.5,"l":4149.5,"v":0},{"t":"1667404800000","o":4179.5,"c":4165.0,"h":4179.5,"l":4165.0,"v":0},{"t":"1667491200000","o":4165.0,"c":4250.0,"h":4250.0,"l":4165.0,"v":0},{"t":"1667664000000","o":4250.0,"c":4223.5,"h":4250.0,"l":4223.5,"v":0},{"t":"1667750400000","o":4223.5,"c":4150.0,"h":4223.5,"l":4150.0,"v":0},{"t":"1667836800000","o":4150.0,"c":4169.5,"h":4177.0,"l":4150.0,"v":0},{"t":"1667923200000","o":4169.5,"c":4170.0,"h":4170.0,"l":4169.5,"v":0},{"t":"1668009600000","o":4170.0,"c":4200.0,"h":4200.0,"l":4170.0,"v":0},{"t":"1668096000000","o":4200.0,"c":4218.0,"h":4218.0,"l":4200.0,"v":0},{"t":"1668182400000","o":4218.0,"c":4200.0,"h":4218.0,"l":4200.0,"v":0},{"t":"1668355200000","o":4200.0,"c":4200.0,"h":4200.0,"l":4150.0,"v":0},{"t":"1668441600000","o":4200.0,"c":4199.0,"h":4200.0,"l":4199.0,"v":0},{"t":"1668528000000","o":4199.0,"c":4196.0,"h":4199.0,"l":4196.0,"v":0},{"t":"1668614400000","o":4196.0,"c":4197.0,"h":4197.0,"l":4196.0,"v":0},{"t":"1668700800000","o":4197.0,"c":4200.0,"h":4200.0,"l":4196.0,"v":0},{"t":"1668787200000","o":4200.0,"c":4265.0,"h":4265.0,"l":4200.0,"v":0},{"t":"1668873600000","o":4265.0,"c":4380.0,"h":4380.0,"l":4265.0,"v":0},{"t":"1668960000000","o":4380.0,"c":4400.0,"h":4400.0,"l":4380.0,"v":0},{"t":"1669132800000","o":4400.0,"c":4588.0,"h":4588.0,"l":4400.0,"v":0},{"t":"1669305600000","o":4588.0,"c":4509.0,"h":4588.0,"l":4509.0,"v":0},{"t":"1669392000000","o":4509.0,"c":4430.0,"h":4509.0,"l":4430.0,"v":0},{"t":"1669564800000","o":4430.0,"c":4420.0,"h":4430.0,"l":4420.0,"v":0},{"t":"1669651200000","o":4420.0,"c":4399.0,"h":4420.0,"l":4399.0,"v":0},{"t":"1669737600000","o":4399.0,"c":4586.0,"h":4586.0,"l":4399.0,"v":0},{"t":"1670083200000","o":4586.0,"c":4630.0,"h":4630.0,"l":4586.0,"v":0},{"t":"1670256000000","o":4630.0,"c":4663.0,"h":4663.0,"l":4630.0,"v":0},{"t":"1670342400000","o":4663.0,"c":4691.0,"h":4691.0,"l":4663.0,"v":0},{"t":"1670428800000","o":4691.0,"c":4674.0,"h":4691.0,"l":4674.0,"v":0},{"t":"1670515200000","o":4674.0,"c":4800.0,"h":4800.0,"l":4674.0,"v":0},{"t":"1670601600000","o":4800.0,"c":4988.0,"h":4988.0,"l":4800.0,"v":0},{"t":"1670688000000","o":4988.0,"c":4949.0,"h":4988.0,"l":4949.0,"v":0},{"t":"1670774400000","o":4949.0,"c":4850.0,"h":4949.0,"l":4850.0,"v":0},{"t":"1670860800000","o":4850.0,"c":4800.0,"h":4850.0,"l":4800.0,"v":0},{"t":"1670947200000","o":4800.0,"c":4768.0,"h":4800.0,"l":4768.0,"v":0},{"t":"1671033600000","o":4768.0,"c":4750.0,"h":4768.0,"l":4750.0,"v":0},{"t":"1671120000000","o":4750.0,"c":4699.5,"h":4770.0,"l":4699.5,"v":0},{"t":"1671206400000","o":4699.5,"c":4695.0,"h":4699.5,"l":4695.0,"v":0},{"t":"1671292800000","o":4695.0,"c":4760.0,"h":4769.0,"l":4695.0,"v":0},{"t":"1671379200000","o":4760.0,"c":4768.0,"h":4768.0,"l":4760.0,"v":0},{"t":"1671465600000","o":4768.0,"c":4724.5,"h":4768.0,"l":4710.0,"v":0},{"t":"1671552000000","o":4724.5,"c":4739.0,"h":4739.0,"l":4724.5,"v":0},{"t":"1671638400000","o":4739.0,"c":4677.0,"h":4739.0,"l":4677.0,"v":0},{"t":"1671724800000","o":4677.0,"c":4625.0,"h":4677.0,"l":4625.0,"v":0},{"t":"1671811200000","o":4625.0,"c":4549.5,"h":4625.0,"l":4549.5,"v":0},{"t":"1671897600000","o":4549.5,"c":4325.0,"h":4549.5,"l":4325.0,"v":0},{"t":"1671984000000","o":4325.0,"c":4649.5,"h":4649.5,"l":4325.0,"v":0},{"t":"1672070400000","o":4649.5,"c":4645.0,"h":4649.5,"l":4645.0,"v":0},{"t":"1672156800000","o":4645.0,"c":4613.5,"h":4645.0,"l":4613.5,"v":0},{"t":"1672243200000","o":4613.5,"c":4599.0,"h":4613.5,"l":4599.0,"v":0},{"t":"1672329600000","o":4599.0,"c":4540.0,"h":4599.0,"l":4540.0,"v":0},{"t":"1672416000000","o":4540.0,"c":4400.0,"h":4540.0,"l":4400.0,"v":0},{"t":"1672502400000","o":4400.0,"c":4450.0,"h":4450.0,"l":4400.0,"v":0},{"t":"1672588800000","o":4450.0,"c":4429.0,"h":4450.0,"l":4429.0,"v":0},{"t":"1672675200000","o":4429.0,"c":4271.0,"h":4429.0,"l":4271.0,"v":0},{"t":"1672761600000","o":4271.0,"c":4269.0,"h":4271.0,"l":4269.0,"v":0},{"t":"1672848000000","o":4269.0,"c":4235.0,"h":4269.0,"l":4235.0,"v":0},{"t":"1672934400000","o":4235.0,"c":4234.0,"h":4235.0,"l":4234.0,"v":0},{"t":"1673020800000","o":4234.0,"c":4233.5,"h":4234.0,"l":4233.5,"v":0},{"t":"1673107200000","o":4233.5,"c":4198.5,"h":4233.5,"l":4198.5,"v":0},{"t":"1673193600000","o":4198.5,"c":4248.5,"h":4248.5,"l":4198.5,"v":0},{"t":"1673280000000","o":4248.5,"c":4399.0,"h":4399.49,"l":4248.5,"v":0},{"t":"1673366400000","o":4399.0,"c":4415.0,"h":4415.0,"l":4399.0,"v":0},{"t":"1673452800000","o":4415.0,"c":4447.0,"h":4447.0,"l":4410.0,"v":0},{"t":"1673539200000","o":4447.0,"c":4447.0,"h":4447.0,"l":4447.0,"v":0},{"t":"1673625600000","o":4447.0,"c":4445.0,"h":4449.5,"l":4445.0,"v":0},{"t":"1673712000000","o":4445.0,"c":4440.0,"h":4445.0,"l":4440.0,"v":0},{"t":"1673798400000","o":4440.0,"c":4449.5,"h":4497.0,"l":4440.0,"v":0},{"t":"1673884800000","o":4449.5,"c":4488.0,"h":4488.0,"l":4449.5,"v":0},{"t":"1673971200000","o":4488.0,"c":4521.5,"h":4521.5,"l":4488.0,"v":0},{"t":"1674057600000","o":4521.5,"c":4500.0,"h":4521.5,"l":4500.0,"v":0},{"t":"1674144000000","o":4500.0,"c":4550.0,"h":4550.0,"l":4499.0,"v":0},{"t":"1674230400000","o":4550.0,"c":4490.0,"h":4550.0,"l":4490.0,"v":0},{"t":"1674316800000","o":4490.0,"c":4539.0,"h":4539.0,"l":4490.0,"v":0},{"t":"1674403200000","o":4539.0,"c":4598.5,"h":4598.5,"l":4539.0,"v":0},{"t":"1674576000000","o":4598.5,"c":4598.5,"h":4598.5,"l":4552.0,"v":14},{"t":"1674662400000","o":4598.5,"c":4589.0,"h":4598.5,"l":4580.0,"v":21},{"t":"1674748800000","o":4589.0,"c":4589.5,"h":4589.5,"l":4580.0,"v":15},{"t":"1674835200000","o":4589.5,"c":4525.0,"h":4589.5,"l":4525.0,"v":0},{"t":"1674921600000","o":4525.0,"c":4588.0,"h":4588.0,"l":4515.0,"v":36},{"t":"1675008000000","o":4588.0,"c":4524.39,"h":4589.5,"l":4524.39,"v":14},{"t":"1675094400000","o":4524.39,"c":4555.0,"h":4579.5,"l":4524.39,"v":0},{"t":"1675180800000","o":4555.0,"c":4555.0,"h":4595.0,"l":4555.0,"v":9},{"t":"1675267200000","o":4555.0,"c":4570.0,"h":4585.0,"l":4545.5,"v":4},{"t":"1675353600000","o":4570.0,"c":4578.0,"h":4579.0,"l":4570.0,"v":7},{"t":"1675440000000","o":4578.0,"c":4578.0,"h":4579.0,"l":4574.5,"v":4},{"t":"1675526400000","o":4578.0,"c":4550.0,"h":4600.0,"l":4550.0,"v":21},{"t":"1675612800000","o":4550.0,"c":4600.0,"h":4647.5,"l":4550.0,"v":10},{"t":"1675699200000","o":4600.0,"c":4679.5,"h":4688.0,"l":4600.0,"v":14},{"t":"1675785600000","o":4679.5,"c":4665.0,"h":4685.0,"l":4665.0,"v":19},{"t":"1675872000000","o":4665.0,"c":4662.0,"h":4665.0,"l":4580.0,"v":7},{"t":"1675958400000","o":4662.0,"c":4649.5,"h":4662.0,"l":4640.0,"v":20},{"t":"1676044800000","o":4649.5,"c":4700.0,"h":4700.0,"l":4649.5,"v":19},{"t":"1676131200000","o":4700.0,"c":4765.0,"h":4771.0,"l":4700.0,"v":6},{"t":"1676217600000","o":4765.0,"c":4750.0,"h":4765.0,"l":4740.0,"v":8},{"t":"1676304000000","o":4750.0,"c":4850.0,"h":4868.0,"l":4740.0,"v":24},{"t":"1676390400000","o":4850.0,"c":4928.0,"h":4928.0,"l":4850.0,"v":11},{"t":"1676476800000","o":4928.0,"c":4929.0,"h":4929.0,"l":4900.0,"v":22},{"t":"1676563200000","o":4929.0,"c":4874.0,"h":4929.0,"l":4874.0,"v":5},{"t":"1676649600000","o":4874.0,"c":4869.5,"h":4880.0,"l":4850.0,"v":11},{"t":"1676736000000","o":4869.5,"c":4868.0,"h":4869.5,"l":4860.0,"v":11},{"t":"1676822400000","o":4868.0,"c":4879.5,"h":4900.0,"l":4850.0,"v":1},{"t":"1676908800000","o":4879.5,"c":4934.0,"h":4934.0,"l":4870.0,"v":11},{"t":"1676995200000","o":4934.0,"c":4949.0,"h":4949.0,"l":4930.0,"v":12},{"t":"1677081600000","o":4949.0,"c":4938.0,"h":4949.0,"l":4938.0,"v":2},{"t":"1677168000000","o":4938.0,"c":4979.0,"h":4985.0,"l":4938.0,"v":25},{"t":"1677254400000","o":4979.0,"c":4969.0,"h":4979.0,"l":4969.0,"v":0},{"t":"1677340800000","o":4969.0,"c":4928.0,"h":4969.0,"l":4928.0,"v":5},{"t":"1677427200000","o":4928.0,"c":4977.0,"h":4977.89,"l":4928.0,"v":18},{"t":"1677513600000","o":4977.0,"c":4920.0,"h":4977.0,"l":4905.0,"v":5},{"t":"1677600000000","o":4920.0,"c":4947.0,"h":4949.0,"l":4920.0,"v":4},{"t":"1677686400000","o":4947.0,"c":4944.5,"h":4949.0,"l":4900.0,"v":13},{"t":"1677772800000","o":4944.5,"c":4960.0,"h":4960.0,"l":4940.0,"v":33},{"t":"1677859200000","o":4960.0,"c":4998.0,"h":4998.0,"l":4959.0,"v":4},{"t":"1677945600000","o":4998.0,"c":4988.0,"h":4998.0,"l":4988.0,"v":25},{"t":"1678032000000","o":4988.0,"c":5090.0,"h":5090.0,"l":4988.0,"v":8},{"t":"1678118400000","o":5090.0,"c":5188.0,"h":5188.0,"l":5080.0,"v":37},{"t":"1678204800000","o":5188.0,"c":5388.0,"h":5388.0,"l":5179.0,"v":34},{"t":"1678291200000","o":5388.0,"c":5249.0,"h":5388.0,"l":5249.0,"v":8},{"t":"1678377600000","o":5249.0,"c":5220.0,"h":5270.0,"l":5220.0,"v":0},{"t":"1678464000000","o":5220.0,"c":5200.0,"h":5237.5,"l":5200.0,"v":0},{"t":"1678550400000","o":5200.0,"c":5099.5,"h":5214.0,"l":5099.5,"v":0},{"t":"1678636800000","o":5099.5,"c":5092.0,"h":5099.5,"l":5070.0,"v":0},{"t":"1678723200000","o":5092.0,"c":5148.5,"h":5150.0,"l":5050.0,"v":0},{"t":"1678809600000","o":5148.5,"c":5179.0,"h":5188.0,"l":5148.5,"v":0},{"t":"1678896000000","o":5179.0,"c":5178.5,"h":5179.0,"l":5178.5,"v":0},{"t":"1678982400000","o":5178.5,"c":5200.0,"h":5200.0,"l":5149.5,"v":14},{"t":"1679068800000","o":5200.0,"c":5182.0,"h":5200.0,"l":5182.0,"v":13},{"t":"1679155200000","o":5182.0,"c":5250.0,"h":5250.0,"l":5181.5,"v":11},{"t":"1679241600000","o":5250.0,"c":5270.0,"h":5299.5,"l":5250.0,"v":22},{"t":"1679328000000","o":5270.0,"c":5320.0,"h":5320.0,"l":5270.0,"v":54},{"t":"1679414400000","o":5320.0,"c":5400.0,"h":5400.0,"l":5320.0,"v":4},{"t":"1679500800000","o":5400.0,"c":6000.0,"h":6290.0,"l":5400.0,"v":139},{"t":"1679587200000","o":6000.0,"c":5990.0,"h":6139.5,"l":5990.0,"v":0},{"t":"1679673600000","o":5990.0,"c":6048.0,"h":6089.5,"l":5990.0,"v":7},{"t":"1679760000000","o":6048.0,"c":6046.0,"h":6048.0,"l":6000.0,"v":2},{"t":"1679846400000","o":6046.0,"c":6050.0,"h":6050.0,"l":6000.0,"v":0},{"t":"1679932800000","o":6050.0,"c":5849.5,"h":6068.0,"l":5849.5,"v":0},{"t":"1680019200000","o":5849.5,"c":5700.0,"h":5849.5,"l":5700.0,"v":2},{"t":"1680105600000","o":5700.0,"c":5690.0,"h":5755.5,"l":5690.0,"v":4},{"t":"1680192000000","o":5690.0,"c":5898.99,"h":5929.0,"l":5690.0,"v":0},{"t":"1680278400000","o":5898.99,"c":5980.0,"h":5980.0,"l":5898.99,"v":14},{"t":"1680364800000","o":5980.0,"c":6058.0,"h":6060.0,"l":5970.0,"v":10},{"t":"1680451200000","o":6058.0,"c":6090.0,"h":6090.0,"l":6035.0,"v":1},{"t":"1680537600000","o":6090.0,"c":6150.0,"h":6150.0,"l":6090.0,"v":0},{"t":"1680624000000","o":6150.0,"c":6239.5,"h":6239.5,"l":6150.0,"v":8},{"t":"1680710400000","o":6239.5,"c":6499.0,"h":6499.0,"l":6239.5,"v":14},{"t":"1680796800000","o":6499.0,"c":6730.0,"h":6730.0,"l":6499.0,"v":23},{"t":"1680883200000","o":6730.0,"c":6670.0,"h":6744.0,"l":6650.0,"v":11},{"t":"1680969600000","o":6670.0,"c":6655.5,"h":6687.5,"l":6655.5,"v":0},{"t":"1681056000000","o":6655.5,"c":6690.0,"h":6690.0,"l":6655.5,"v":0},{"t":"1681142400000","o":6690.0,"c":6850.0,"h":6870.0,"l":6690.0,"v":11},{"t":"1681228800000","o":6850.0,"c":7450.0,"h":7450.0,"l":6850.0,"v":12},{"t":"1681315200000","o":7450.0,"c":8050.0,"h":8050.0,"l":7450.0,"v":13},{"t":"1681401600000","o":8050.0,"c":7999.5,"h":8398.0,"l":7999.5,"v":0},{"t":"1681488000000","o":7999.5,"c":7433.5,"h":7999.5,"l":7433.5,"v":1},{"t":"1681574400000","o":7433.5,"c":7750.0,"h":7750.0,"l":7400.0,"v":17},{"t":"1681660800000","o":7750.0,"c":7879.0,"h":7881.1,"l":7750.0,"v":7},{"t":"1681747200000","o":7879.0,"c":8188.0,"h":8188.0,"l":7879.0,"v":11},{"t":"1681833600000","o":8188.0,"c":8239.5,"h":8239.5,"l":8145.0,"v":0},{"t":"1681920000000","o":8239.5,"c":8150.0,"h":8239.5,"l":8150.0,"v":0},{"t":"1682006400000","o":8150.0,"c":8176.5,"h":8200.0,"l":8050.0,"v":8},{"t":"1682092800000","o":8176.5,"c":8089.5,"h":8176.5,"l":8089.5,"v":0},{"t":"1682179200000","o":8089.5,"c":7649.0,"h":8090.0,"l":7649.0,"v":0},{"t":"1682265600000","o":7649.0,"c":7889.5,"h":7999.0,"l":7649.0,"v":0},{"t":"1682352000000","o":7889.5,"c":7899.5,"h":7899.5,"l":7880.0,"v":13},{"t":"1682438400000","o":7899.5,"c":7728.38,"h":7900.0,"l":7728.38,"v":0},{"t":"1682524800000","o":7728.38,"c":7670.0,"h":7728.88,"l":7670.0,"v":0},{"t":"1682611200000","o":7670.0,"c":7580.0,"h":7699.0,"l":7580.0,"v":0},{"t":"1682697600000","o":7580.0,"c":7549.0,"h":7600.0,"l":7549.0,"v":0},{"t":"1682784000000","o":7549.0,"c":7299.5,"h":7549.0,"l":7299.5,"v":0},{"t":"1682870400000","o":7299.5,"c":7560.0,"h":7560.0,"l":7195.0,"v":3},{"t":"1682956800000","o":7560.0,"c":7780.0,"h":7780.0,"l":7560.0,"v":21},{"t":"1683043200000","o":7780.0,"c":7800.0,"h":7838.5,"l":7780.0,"v":2},{"t":"1683129600000","o":7800.0,"c":7730.0,"h":7800.0,"l":7730.0,"v":0},{"t":"1683216000000","o":7730.0,"c":7600.0,"h":7730.0,"l":7600.0,"v":0},{"t":"1683302400000","o":7600.0,"c":7450.0,"h":7600.0,"l":7450.0,"v":0},{"t":"1683388800000","o":7450.0,"c":7549.0,"h":7549.0,"l":7450.0,"v":2},{"t":"1683475200000","o":7549.0,"c":7520.0,"h":7600.0,"l":7400.0,"v":23},{"t":"1683561600000","o":7520.0,"c":7549.4,"h":7549.5,"l":7520.0,"v":0},{"t":"1683648000000","o":7549.4,"c":7450.0,"h":7549.4,"l":7450.0,"v":0},{"t":"1683734400000","o":7450.0,"c":7350.0,"h":7468.5,"l":7350.0,"v":0},{"t":"1683820800000","o":7350.0,"c":6794.0,"h":7350.0,"l":6794.0,"v":0},{"t":"1683907200000","o":6794.0,"c":6900.0,"h":6900.0,"l":6794.0,"v":0},{"t":"1683993600000","o":6900.0,"c":6780.0,"h":6900.0,"l":6488.0,"v":77},{"t":"1684080000000","o":6780.0,"c":7020.0,"h":7166.0,"l":6780.0,"v":0},{"t":"1684166400000","o":7020.0,"c":7024.5,"h":7030.0,"l":6999.0,"v":6},{"t":"1684252800000","o":7024.5,"c":7009.0,"h":7024.5,"l":7009.0,"v":5},{"t":"1684339200000","o":7009.0,"c":7049.5,"h":7049.5,"l":7009.0,"v":0},{"t":"1684425600000","o":7049.5,"c":7050.0,"h":7050.0,"l":7049.5,"v":0},{"t":"1684512000000","o":7050.0,"c":6970.0,"h":7050.0,"l":6970.0,"v":0},{"t":"1684598400000","o":6970.0,"c":6900.0,"h":7000.0,"l":6900.0,"v":0},{"t":"1684684800000","o":6900.0,"c":6899.0,"h":6900.0,"l":6850.0,"v":0},{"t":"1684771200000","o":6899.0,"c":6890.0,"h":6922.0,"l":6890.0,"v":0},{"t":"1684857600000","o":6890.0,"c":7000.0,"h":7000.0,"l":6890.0,"v":66},{"t":"1684944000000","o":7000.0,"c":7079.0,"h":7079.0,"l":7000.0,"v":31},{"t":"1685030400000","o":7079.0,"c":7018.5,"h":7098.5,"l":7018.5,"v":0},{"t":"1685116800000","o":7018.5,"c":7050.0,"h":7144.5,"l":7018.5,"v":0},{"t":"1685203200000","o":7050.0,"c":7345.0,"h":7345.0,"l":7050.0,"v":1},{"t":"1685289600000","o":7345.0,"c":7288.0,"h":7345.0,"l":7200.0,"v":0},{"t":"1685376000000","o":7288.0,"c":7266.0,"h":7300.0,"l":7266.0,"v":0},{"t":"1685462400000","o":7266.0,"c":7260.0,"h":7266.0,"l":7260.0,"v":0},{"t":"1685548800000","o":7260.0,"c":7138.5,"h":7300.0,"l":7099.0,"v":15},{"t":"1685635200000","o":7138.5,"c":7239.0,"h":7240.0,"l":7130.0,"v":24},{"t":"1685721600000","o":7239.0,"c":7287.0,"h":7300.0,"l":7239.0,"v":26},{"t":"1685808000000","o":7287.0,"c":7250.0,"h":7299.5,"l":7200.0,"v":22},{"t":"1685894400000","o":7250.0,"c":7149.5,"h":7250.0,"l":7149.5,"v":11},{"t":"1685980800000","o":7149.5,"c":7100.0,"h":7185.0,"l":7100.0,"v":7},{"t":"1686067200000","o":7100.0,"c":7120.0,"h":7219.0,"l":7100.0,"v":6},{"t":"1686153600000","o":7120.0,"c":7150.0,"h":7150.0,"l":7100.0,"v":18},{"t":"1686240000000","o":7150.0,"c":7100.0,"h":7150.0,"l":7050.0,"v":31},{"t":"1686326400000","o":7100.0,"c":7099.5,"h":7180.0,"l":7099.0,"v":40},{"t":"1686412800000","o":7099.5,"c":7150.0,"h":7150.0,"l":7050.0,"v":18},{"t":"1686499200000","o":7150.0,"c":7100.0,"h":7150.0,"l":7100.0,"v":25},{"t":"1686585600000","o":7100.0,"c":7188.0,"h":7199.0,"l":7100.0,"v":15},{"t":"1686672000000","o":7188.0,"c":7130.0,"h":7198.0,"l":7048.88,"v":16},{"t":"1686758400000","o":7130.0,"c":7180.0,"h":7190.0,"l":7100.0,"v":6},{"t":"1686844800000","o":7180.0,"c":7170.0,"h":7180.0,"l":7160.0,"v":13},{"t":"1686931200000","o":7170.0,"c":7137.0,"h":7189.0,"l":7137.0,"v":6},{"t":"1687017600000","o":7137.0,"c":7000.0,"h":7138.0,"l":7000.0,"v":13},{"t":"1687104000000","o":7000.0,"c":7098.5,"h":7099.0,"l":7000.0,"v":13},{"t":"1687190400000","o":7098.5,"c":6950.0,"h":7098.5,"l":6950.0,"v":10},{"t":"1687276800000","o":6950.0,"c":7000.0,"h":7069.5,"l":6950.0,"v":6},{"t":"1687363200000","o":7000.0,"c":7015.0,"h":7015.0,"l":6900.0,"v":6},{"t":"1687449600000","o":7015.0,"c":7000.0,"h":7088.0,"l":6899.0,"v":0},{"t":"1687536000000","o":7000.0,"c":6950.0,"h":7000.0,"l":6930.0,"v":15},{"t":"1687622400000","o":6950.0,"c":6800.0,"h":6950.0,"l":6800.0,"v":14},{"t":"1687708800000","o":6800.0,"c":6650.0,"h":6898.0,"l":6649.5,"v":5},{"t":"1687795200000","o":6650.0,"c":6650.0,"h":6748.72,"l":6640.0,"v":2},{"t":"1687881600000","o":6650.0,"c":6670.0,"h":6748.0,"l":6650.0,"v":13},{"t":"1687968000000","o":6670.0,"c":6639.0,"h":6670.0,"l":6600.0,"v":14},{"t":"1688054400000","o":6639.0,"c":6590.0,"h":6644.5,"l":6520.0,"v":5},{"t":"1688140800000","o":6590.0,"c":6450.0,"h":6590.0,"l":6450.0,"v":20},{"t":"1688227200000","o":6450.0,"c":6466.0,"h":6498.99,"l":6450.0,"v":11},{"t":"1688313600000","o":6466.0,"c":6600.0,"h":6600.0,"l":6466.0,"v":51},{"t":"1688400000000","o":6600.0,"c":6688.0,"h":6688.0,"l":6600.0,"v":30},{"t":"1688486400000","o":6688.0,"c":6700.0,"h":6700.0,"l":6650.0,"v":14},{"t":"1688572800000","o":6700.0,"c":6645.0,"h":6700.0,"l":6645.0,"v":21},{"t":"1688659200000","o":6645.0,"c":6698.5,"h":6760.0,"l":6645.0,"v":15},{"t":"1688745600000","o":6698.5,"c":6675.0,"h":6698.5,"l":6649.5,"v":18},{"t":"1688832000000","o":6675.0,"c":6699.0,"h":6700.0,"l":6675.0,"v":0},{"t":"1688918400000","o":6699.0,"c":6598.5,"h":6699.0,"l":6598.5,"v":14},{"t":"1689004800000","o":6598.5,"c":6545.0,"h":6598.5,"l":6479.9,"v":8},{"t":"1689091200000","o":6545.0,"c":6480.0,"h":6565.0,"l":6480.0,"v":0},{"t":"1689177600000","o":6480.0,"c":6499.0,"h":6499.5,"l":6400.0,"v":8},{"t":"1689264000000","o":6499.0,"c":6388.0,"h":6499.0,"l":6350.0,"v":10},{"t":"1689350400000","o":6388.0,"c":6400.0,"h":6418.0,"l":6320.0,"v":22},{"t":"1689436800000","o":6400.0,"c":6350.0,"h":6443.0,"l":6350.0,"v":19},{"t":"1689523200000","o":6350.0,"c":6349.5,"h":6350.0,"l":6349.0,"v":16},{"t":"1689609600000","o":6349.5,"c":6437.0,"h":6438.0,"l":6348.0,"v":9},{"t":"1689696000000","o":6437.0,"c":6398.5,"h":6437.0,"l":6390.0,"v":23},{"t":"1689782400000","o":6398.5,"c":6325.0,"h":6398.5,"l":6325.0,"v":20},{"t":"1689868800000","o":6325.0,"c":6310.0,"h":6330.0,"l":6298.5,"v":19},{"t":"1689955200000","o":6310.0,"c":6288.0,"h":6310.0,"l":6206.0,"v":21},{"t":"1690041600000","o":6288.0,"c":6278.5,"h":6320.0,"l":6278.0,"v":28},{"t":"1690128000000","o":6278.5,"c":6274.5,"h":6278.5,"l":6210.0,"v":43},{"t":"1690214400000","o":6274.5,"c":6262.0,"h":6274.5,"l":6262.0,"v":4},{"t":"1690300800000","o":6262.0,"c":6270.0,"h":6299.5,"l":6199.0,"v":20},{"t":"1690387200000","o":6270.0,"c":6300.0,"h":6304.0,"l":6260.0,"v":16},{"t":"1690473600000","o":6300.0,"c":6399.0,"h":6399.0,"l":6300.0,"v":35},{"t":"1690560000000","o":6399.0,"c":6472.88,"h":6472.88,"l":6399.0,"v":26},{"t":"1690646400000","o":6472.88,"c":6645.0,"h":6648.88,"l":6466.5,"v":50},{"t":"1690732800000","o":6645.0,"c":6740.0,"h":6740.0,"l":6645.0,"v":11},{"t":"1690819200000","o":6740.0,"c":6746.49,"h":6775.0,"l":6730.0,"v":32},{"t":"1690905600000","o":6746.49,"c":6674.5,"h":6746.49,"l":6674.5,"v":12},{"t":"1690992000000","o":6674.5,"c":6785.0,"h":6785.0,"l":6674.5,"v":22},{"t":"1691078400000","o":6785.0,"c":6749.0,"h":6785.0,"l":6700.0,"v":22},{"t":"1691164800000","o":6749.0,"c":6790.0,"h":6790.0,"l":6740.0,"v":7},{"t":"1691251200000","o":6790.0,"c":6797.0,"h":6799.0,"l":6768.5,"v":3},{"t":"1691337600000","o":6797.0,"c":6798.3,"h":6799.0,"l":6797.0,"v":3},{"t":"1691424000000","o":6798.3,"c":6799.5,"h":6799.5,"l":6749.5,"v":6},{"t":"1691510400000","o":6799.5,"c":6798.5,"h":6799.5,"l":6798.5,"v":2},{"t":"1691596800000","o":6798.5,"c":6794.0,"h":6798.5,"l":6790.0,"v":11},{"t":"1691683200000","o":6794.0,"c":6808.0,"h":6810.0,"l":6794.0,"v":26},{"t":"1691769600000","o":6808.0,"c":6818.88,"h":6868.0,"l":6808.0,"v":5},{"t":"1691856000000","o":6818.88,"c":6850.0,"h":6880.0,"l":6799.0,"v":20},{"t":"1691942400000","o":6850.0,"c":6880.0,"h":6880.0,"l":6850.0,"v":30},{"t":"1692028800000","o":6880.0,"c":6985.38,"h":6985.88,"l":6880.0,"v":26},{"t":"1692115200000","o":6985.38,"c":6987.0,"h":6987.0,"l":6969.5,"v":34},{"t":"1692201600000","o":6987.0,"c":6950.0,"h":6997.0,"l":6950.0,"v":33},{"t":"1692288000000","o":6950.0,"c":6987.5,"h":6999.0,"l":6950.0,"v":38},{"t":"1692374400000","o":6987.5,"c":7080.0,"h":7088.0,"l":6987.5,"v":24},{"t":"1692460800000","o":7080.0,"c":7196.5,"h":7197.0,"l":7060.0,"v":15},{"t":"1692547200000","o":7196.5,"c":7200.0,"h":7200.0,"l":7179.0,"v":7},{"t":"1692633600000","o":7200.0,"c":7200.0,"h":7240.0,"l":7200.0,"v":3},{"t":"1692720000000","o":7200.0,"c":7118.0,"h":7240.0,"l":7100.0,"v":14},{"t":"1692806400000","o":7118.0,"c":7079.5,"h":7118.0,"l":6950.0,"v":21},{"t":"1692892800000","o":7079.5,"c":7080.0,"h":7097.0,"l":7050.0,"v":18},{"t":"1692979200000","o":7080.0,"c":7095.5,"h":7096.0,"l":7049.99,"v":16},{"t":"1693065600000","o":7095.5,"c":7100.0,"h":7100.0,"l":7090.0,"v":30},{"t":"1693152000000","o":7100.0,"c":7079.0,"h":7100.0,"l":7048.5,"v":30},{"t":"1693238400000","o":7079.0,"c":7085.5,"h":7149.71,"l":7000.0,"v":36},{"t":"1693324800000","o":7085.5,"c":7185.0,"h":7187.4,"l":7080.0,"v":25},{"t":"1693411200000","o":7185.0,"c":7190.0,"h":7190.0,"l":7088.0,"v":34},{"t":"1693497600000","o":7190.0,"c":7210.0,"h":7210.0,"l":7150.0,"v":66},{"t":"1693584000000","o":7210.0,"c":7440.0,"h":7440.0,"l":7210.0,"v":84},{"t":"1693670400000","o":7440.0,"c":7482.0,"h":7489.0,"l":7435.9,"v":53},{"t":"1693756800000","o":7482.0,"c":7400.0,"h":7482.0,"l":7333.0,"v":20},{"t":"1693843200000","o":7400.0,"c":7348.0,"h":7429.0,"l":7348.0,"v":21},{"t":"1693929600000","o":7348.0,"c":7340.0,"h":7350.0,"l":7284.0,"v":21},{"t":"1694016000000","o":7340.0,"c":7398.5,"h":7398.5,"l":7340.0,"v":46},{"t":"1694102400000","o":7398.5,"c":7370.0,"h":7434.9,"l":7300.0,"v":21},{"t":"1694188800000","o":7370.0,"c":7450.0,"h":7450.0,"l":7340.0,"v":13},{"t":"1694275200000","o":7450.0,"c":7399.0,"h":7489.0,"l":7200.0,"v":18},{"t":"1694361600000","o":7399.0,"c":7410.0,"h":7497.0,"l":7399.0,"v":29},{"t":"1694448000000","o":7410.0,"c":7368.5,"h":7435.0,"l":7300.0,"v":18},{"t":"1694534400000","o":7368.5,"c":7410.0,"h":7410.0,"l":7300.0,"v":29},{"t":"1694620800000","o":7410.0,"c":7500.0,"h":7500.0,"l":7410.0,"v":268},{"t":"1694707200000","o":7500.0,"c":7549.0,"h":7550.0,"l":7499.0,"v":33},{"t":"1694793600000","o":7549.0,"c":7590.0,"h":7598.0,"l":7540.0,"v":18},{"t":"1694880000000","o":7590.0,"c":7500.0,"h":7590.0,"l":7468.88,"v":32},{"t":"1694966400000","o":7500.0,"c":7468.0,"h":7500.0,"l":7450.0,"v":24},{"t":"1695052800000","o":7468.0,"c":7469.0,"h":7469.0,"l":7450.0,"v":23},{"t":"1695139200000","o":7469.0,"c":7585.0,"h":7585.0,"l":7469.0,"v":16},{"t":"1695225600000","o":7585.0,"c":7560.0,"h":7593.0,"l":7560.0,"v":22},{"t":"1695312000000","o":7560.0,"c":7550.0,"h":7566.0,"l":7550.0,"v":0},{"t":"1695398400000","o":7550.0,"c":7570.0,"h":7599.5,"l":7550.0,"v":17},{"t":"1695484800000","o":7570.0,"c":7599.0,"h":7600.0,"l":7570.0,"v":0},{"t":"1695571200000","o":7599.0,"c":7580.0,"h":7599.5,"l":7580.0,"v":2},{"t":"1695657600000","o":7580.0,"c":7625.0,"h":7630.0,"l":7580.0,"v":3},{"t":"1695744000000","o":7625.0,"c":7647.0,"h":7647.0,"l":7625.0,"v":9},{"t":"1695830400000","o":7647.0,"c":7300.0,"h":7680.0,"l":7300.0,"v":39},{"t":"1695916800000","o":7300.0,"c":7166.0,"h":7428.5,"l":7008.0,"v":27},{"t":"1696003200000","o":7166.0,"c":7178.88,"h":7188.9,"l":6788.0,"v":101},{"t":"1696089600000","o":7178.88,"c":7500.0,"h":7555.0,"l":7178.88,"v":61},{"t":"1696176000000","o":7500.0,"c":7510.0,"h":7575.0,"l":7500.0,"v":36},{"t":"1696262400000","o":7510.0,"c":7319.0,"h":7540.0,"l":7319.0,"v":19},{"t":"1696348800000","o":7319.0,"c":7349.0,"h":7500.0,"l":7300.0,"v":27},{"t":"1696435200000","o":7349.0,"c":7387.0,"h":7498.0,"l":7349.0,"v":35},{"t":"1696521600000","o":7387.0,"c":7330.0,"h":7388.0,"l":7320.0,"v":22},{"t":"1696608000000","o":7330.0,"c":7355.0,"h":7368.0,"l":7300.0,"v":49},{"t":"1696694400000","o":7355.0,"c":7368.0,"h":7368.0,"l":7350.0,"v":98},{"t":"1696780800000","o":7368.0,"c":7439.99,"h":7450.0,"l":7368.0,"v":35},{"t":"1696867200000","o":7439.99,"c":7500.0,"h":7500.0,"l":7400.0,"v":61},{"t":"1696953600000","o":7500.0,"c":7575.0,"h":7580.0,"l":7477.0,"v":80},{"t":"1697040000000","o":7575.0,"c":7570.0,"h":7579.5,"l":7500.0,"v":74},{"t":"1697126400000","o":7570.0,"c":7649.5,"h":7650.0,"l":7550.0,"v":72},{"t":"1697212800000","o":7649.5,"c":7640.0,"h":7696.0,"l":7580.0,"v":54},{"t":"1697299200000","o":7640.0,"c":7550.0,"h":7640.0,"l":7550.0,"v":42},{"t":"1697385600000","o":7550.0,"c":7569.0,"h":7589.5,"l":7547.0,"v":28},{"t":"1697472000000","o":7569.0,"c":7500.0,"h":7569.0,"l":7350.0,"v":24},{"t":"1697558400000","o":7500.0,"c":7685.0,"h":7685.0,"l":7480.0,"v":34},{"t":"1697644800000","o":7685.0,"c":7519.5,"h":7685.0,"l":7333.99,"v":20},{"t":"1697731200000","o":7519.5,"c":7530.0,"h":7560.0,"l":7500.0,"v":35},{"t":"1697817600000","o":7530.0,"c":7400.0,"h":7530.0,"l":7257.0,"v":30},{"t":"1697904000000","o":7400.0,"c":7549.0,"h":7550.0,"l":7350.0,"v":29},{"t":"1697990400000","o":7549.0,"c":7555.0,"h":7600.0,"l":7500.0,"v":44},{"t":"1698076800000","o":7555.0,"c":7499.5,"h":7588.88,"l":7300.0,"v":28},{"t":"1698163200000","o":7499.5,"c":7399.0,"h":7499.5,"l":7399.0,"v":23},{"t":"1698249600000","o":7399.0,"c":7200.0,"h":7399.0,"l":7200.0,"v":37},{"t":"1698336000000","o":7200.0,"c":7028.0,"h":7219.0,"l":6650.0,"v":59},{"t":"1698422400000","o":7028.0,"c":6973.0,"h":7028.0,"l":6900.0,"v":74},{"t":"1698508800000","o":6973.0,"c":7000.0,"h":7000.0,"l":6970.0,"v":45},{"t":"1698595200000","o":7000.0,"c":7000.0,"h":7000.0,"l":6900.0,"v":45},{"t":"1698681600000","o":7000.0,"c":7100.0,"h":7100.0,"l":6970.0,"v":42},{"t":"1698768000000","o":7100.0,"c":7224.0,"h":7289.5,"l":7100.0,"v":26},{"t":"1698854400000","o":7224.0,"c":7099.5,"h":7224.0,"l":7080.0,"v":35},{"t":"1698940800000","o":7099.5,"c":7200.0,"h":7200.0,"l":7050.0,"v":19},{"t":"1699027200000","o":7200.0,"c":7148.0,"h":7200.0,"l":7148.0,"v":22},{"t":"1699113600000","o":7148.0,"c":7152.99,"h":7160.0,"l":7100.0,"v":31},{"t":"1699200000000","o":7152.99,"c":7138.99,"h":7152.99,"l":7000.0,"v":37},{"t":"1699286400000","o":7138.99,"c":7099.5,"h":7139.0,"l":7099.5,"v":29},{"t":"1699372800000","o":7099.5,"c":7000.0,"h":7099.5,"l":6900.0,"v":26},{"t":"1699459200000","o":7000.0,"c":6999.5,"h":7100.0,"l":6999.5,"v":27},{"t":"1699545600000","o":6999.5,"c":7000.0,"h":7079.5,"l":6900.0,"v":27},{"t":"1699632000000","o":7000.0,"c":6900.0,"h":7000.0,"l":6900.0,"v":24},{"t":"1699718400000","o":6900.0,"c":6900.0,"h":6997.0,"l":6880.0,"v":46},{"t":"1699804800000","o":6900.0,"c":6720.0,"h":6900.0,"l":6720.0,"v":21},{"t":"1699891200000","o":6720.0,"c":6599.0,"h":6799.0,"l":6599.0,"v":29},{"t":"1699977600000","o":6599.0,"c":6000.0,"h":6599.0,"l":6000.0,"v":46},{"t":"1700064000000","o":6000.0,"c":6399.0,"h":6588.0,"l":5899.0,"v":97},{"t":"1700150400000","o":6399.0,"c":6399.0,"h":6399.0,"l":6299.0,"v":14},{"t":"1700236800000","o":6399.0,"c":6299.0,"h":6447.5,"l":6199.0,"v":22},{"t":"1700323200000","o":6299.0,"c":6290.0,"h":6299.0,"l":6290.0,"v":42},{"t":"1700409600000","o":6290.0,"c":6400.0,"h":6400.0,"l":6289.0,"v":26},{"t":"1700496000000","o":6400.0,"c":6490.0,"h":6500.0,"l":6350.0,"v":41},{"t":"1700582400000","o":6490.0,"c":6696.5,"h":6699.0,"l":6450.0,"v":26},{"t":"1700668800000","o":6696.5,"c":6500.0,"h":6728.5,"l":6500.0,"v":30},{"t":"1700755200000","o":6500.0,"c":6678.0,"h":6685.0,"l":6400.0,"v":34},{"t":"1700841600000","o":6678.0,"c":6699.5,"h":6700.0,"l":6669.5,"v":72},{"t":"1700928000000","o":6699.5,"c":6770.0,"h":6770.0,"l":6699.5,"v":55},{"t":"1701014400000","o":6770.0,"c":6888.0,"h":6888.0,"l":6770.0,"v":31},{"t":"1701100800000","o":6888.0,"c":6877.0,"h":6888.0,"l":6877.0,"v":26},{"t":"1701187200000","o":6877.0,"c":6888.0,"h":6900.0,"l":6877.0,"v":50},{"t":"1701273600000","o":6888.0,"c":6886.0,"h":6899.0,"l":6844.5,"v":38},{"t":"1701360000000","o":6886.0,"c":6849.0,"h":6900.0,"l":6800.0,"v":27},{"t":"1701446400000","o":6849.0,"c":6812.0,"h":6850.0,"l":6812.0,"v":30},{"t":"1701532800000","o":6812.0,"c":6830.0,"h":6846.5,"l":6750.0,"v":47},{"t":"1701619200000","o":6830.0,"c":6950.0,"h":6950.0,"l":6830.0,"v":43},{"t":"1701705600000","o":6950.0,"c":6989.5,"h":6990.0,"l":6950.0,"v":61},{"t":"1701792000000","o":6989.5,"c":6950.0,"h":7000.0,"l":6950.0,"v":37},{"t":"1701878400000","o":6950.0,"c":7029.5,"h":7099.0,"l":6950.0,"v":35},{"t":"1701964800000","o":7029.5,"c":6988.0,"h":7029.5,"l":6899.0,"v":28},{"t":"1702051200000","o":6988.0,"c":7050.0,"h":7050.0,"l":6966.66,"v":37},{"t":"1702137600000","o":7050.0,"c":7015.0,"h":7099.0,"l":6950.0,"v":28},{"t":"1702224000000","o":7015.0,"c":6989.0,"h":7015.0,"l":6899.0,"v":33},{"t":"1702310400000","o":6989.0,"c":7030.0,"h":7050.0,"l":6989.0,"v":30},{"t":"1702396800000","o":7030.0,"c":7025.0,"h":7030.0,"l":6950.0,"v":40},{"t":"1702483200000","o":7025.0,"c":6899.0,"h":7025.0,"l":6899.0,"v":23},{"t":"1702569600000","o":6899.0,"c":6800.0,"h":6899.0,"l":6800.0,"v":32},{"t":"1702656000000","o":6800.0,"c":6860.0,"h":6890.0,"l":6800.0,"v":41},{"t":"1702742400000","o":6860.0,"c":6899.5,"h":6950.0,"l":6860.0,"v":30},{"t":"1702828800000","o":6899.5,"c":6924.0,"h":6945.0,"l":6850.0,"v":35},{"t":"1702915200000","o":6924.0,"c":6888.88,"h":6924.5,"l":6888.88,"v":27},{"t":"1703001600000","o":6888.88,"c":6760.0,"h":6888.88,"l":6760.0,"v":38},{"t":"1703088000000","o":6760.0,"c":6799.5,"h":6846.0,"l":6760.0,"v":40},{"t":"1703174400000","o":6799.5,"c":6820.0,"h":6888.0,"l":6799.0,"v":30},{"t":"1703260800000","o":6820.0,"c":6600.0,"h":6820.0,"l":6599.0,"v":27},{"t":"1703347200000","o":6600.0,"c":6739.0,"h":6739.5,"l":6570.0,"v":23},{"t":"1703433600000","o":6739.0,"c":6699.5,"h":6739.0,"l":6650.0,"v":15},{"t":"1703520000000","o":6699.5,"c":6788.0,"h":6800.0,"l":6699.5,"v":32},{"t":"1703606400000","o":6788.0,"c":6666.0,"h":6788.0,"l":6430.0,"v":23},{"t":"1703692800000","o":6666.0,"c":6800.0,"h":6800.0,"l":6600.0,"v":34},{"t":"1703779200000","o":6800.0,"c":6798.5,"h":6800.0,"l":6700.0,"v":37},{"t":"1703865600000","o":6798.5,"c":6740.0,"h":6800.0,"l":6720.0,"v":57},{"t":"1703952000000","o":6740.0,"c":6888.0,"h":6888.0,"l":6740.0,"v":33},{"t":"1704038400000","o":6888.0,"c":6789.0,"h":6888.0,"l":6780.0,"v":25},{"t":"1704124800000","o":6789.0,"c":6863.5,"h":6865.0,"l":6770.0,"v":39},{"t":"1704211200000","o":6863.5,"c":6854.99,"h":6864.0,"l":6800.0,"v":36},{"t":"1704297600000","o":6854.99,"c":6848.0,"h":6899.0,"l":6700.0,"v":43},{"t":"1704384000000","o":6848.0,"c":6849.0,"h":6849.0,"l":6749.0,"v":31},{"t":"1704470400000","o":6849.0,"c":6866.66,"h":6888.0,"l":6847.5,"v":47},{"t":"1704556800000","o":6866.66,"c":6845.0,"h":6888.0,"l":6800.0,"v":27},{"t":"1704643200000","o":6845.0,"c":6998.5,"h":6999.0,"l":6845.0,"v":48},{"t":"1704729600000","o":6998.5,"c":6970.0,"h":7000.0,"l":6948.5,"v":33},{"t":"1704816000000","o":6970.0,"c":6999.0,"h":6999.0,"l":6970.0,"v":32},{"t":"1704902400000","o":6999.0,"c":7079.0,"h":7099.0,"l":6998.5,"v":34},{"t":"1704988800000","o":7079.0,"c":7050.0,"h":7079.0,"l":6990.0,"v":27},{"t":"1705075200000","o":7050.0,"c":7069.0,"h":7079.0,"l":7000.0,"v":34},{"t":"1705161600000","o":7069.0,"c":7030.0,"h":7069.0,"l":7030.0,"v":31},{"t":"1705248000000","o":7030.0,"c":6989.48,"h":7040.0,"l":6950.0,"v":39},{"t":"1705334400000","o":6989.48,"c":7000.0,"h":7000.0,"l":6960.0,"v":45},{"t":"1705420800000","o":7000.0,"c":7099.0,"h":7099.0,"l":6999.0,"v":47},{"t":"1705507200000","o":7099.0,"c":7000.0,"h":7099.0,"l":6990.0,"v":33},{"t":"1705593600000","o":7000.0,"c":7050.0,"h":7070.0,"l":7000.0,"v":38},{"t":"1705680000000","o":7050.0,"c":7083.0,"h":7083.0,"l":7020.0,"v":40},{"t":"1705766400000","o":7083.0,"c":7049.0,"h":7099.99,"l":7000.0,"v":20},{"t":"1705852800000","o":7049.0,"c":7025.0,"h":7057.0,"l":7010.0,"v":26},{"t":"1705939200000","o":7025.0,"c":7019.5,"h":7025.0,"l":6999.0,"v":41},{"t":"1706025600000","o":7019.5,"c":7000.0,"h":7019.5,"l":6999.0,"v":47},{"t":"1706112000000","o":7000.0,"c":7010.0,"h":7020.0,"l":6999.0,"v":38},{"t":"1706198400000","o":7010.0,"c":7018.0,"h":7080.0,"l":6999.5,"v":27},{"t":"1706284800000","o":7018.0,"c":7030.0,"h":7070.0,"l":7018.0,"v":29},{"t":"1706371200000","o":7030.0,"c":7000.0,"h":7059.0,"l":6900.0,"v":26},{"t":"1706457600000","o":7000.0,"c":7027.0,"h":7050.0,"l":6960.0,"v":25},{"t":"1706544000000","o":7027.0,"c":7000.0,"h":7030.0,"l":6900.0,"v":34},{"t":"1706630400000","o":7000.0,"c":6995.5,"h":7000.0,"l":6950.0,"v":31},{"t":"1706716800000","o":6995.5,"c":6900.0,"h":6995.5,"l":6888.0,"v":26},{"t":"1706803200000","o":6900.0,"c":6900.0,"h":6929.5,"l":6900.0,"v":31},{"t":"1706889600000","o":6900.0,"c":7055.0,"h":7055.0,"l":6900.0,"v":43},{"t":"1706976000000","o":7055.0,"c":7048.0,"h":7055.0,"l":7045.0,"v":31},{"t":"1707062400000","o":7048.0,"c":7030.0,"h":7048.48,"l":7030.0,"v":42},{"t":"1707148800000","o":7030.0,"c":6930.0,"h":7030.0,"l":6930.0,"v":52},{"t":"1707235200000","o":6930.0,"c":7029.0,"h":7040.0,"l":6929.5,"v":86},{"t":"1707321600000","o":7029.0,"c":7065.0,"h":7098.0,"l":7029.0,"v":58},{"t":"1707408000000","o":7065.0,"c":7100.0,"h":7100.0,"l":7065.0,"v":50},{"t":"1707494400000","o":7100.0,"c":7180.0,"h":7180.0,"l":7099.0,"v":57},{"t":"1707580800000","o":7180.0,"c":7277.5,"h":7300.0,"l":7180.0,"v":54},{"t":"1707667200000","o":7277.5,"c":7268.0,"h":7277.5,"l":7250.0,"v":54},{"t":"1707753600000","o":7268.0,"c":7291.0,"h":7330.0,"l":7250.0,"v":48},{"t":"1707840000000","o":7291.0,"c":7280.0,"h":7291.0,"l":7199.5,"v":51},{"t":"1707926400000","o":7280.0,"c":7249.5,"h":7280.0,"l":7180.0,"v":44},{"t":"1708012800000","o":7249.5,"c":7290.0,"h":7300.0,"l":7248.0,"v":49},{"t":"1708099200000","o":7290.0,"c":7320.0,"h":7320.0,"l":7240.0,"v":48},{"t":"1708185600000","o":7320.0,"c":7385.0,"h":7386.0,"l":7300.0,"v":53},{"t":"1708272000000","o":7385.0,"c":7383.49,"h":7385.0,"l":7300.0,"v":40},{"t":"1708358400000","o":7383.49,"c":7398.0,"h":7400.0,"l":7370.0,"v":69},{"t":"1708444800000","o":7398.0,"c":7479.5,"h":7500.0,"l":7397.5,"v":51},{"t":"1708531200000","o":7479.5,"c":7429.5,"h":7479.5,"l":7429.5,"v":34},{"t":"1708617600000","o":7429.5,"c":7500.0,"h":7500.0,"l":7400.0,"v":53},{"t":"1708704000000","o":7500.0,"c":7650.0,"h":7666.0,"l":7450.0,"v":53},{"t":"1708790400000","o":7650.0,"c":7675.0,"h":7678.4,"l":7650.0,"v":43},{"t":"1708876800000","o":7675.0,"c":7550.0,"h":7678.4,"l":7550.0,"v":64},{"t":"1708963200000","o":7550.0,"c":7777.0,"h":7777.0,"l":7550.0,"v":77},{"t":"1709049600000","o":7777.0,"c":7879.0,"h":7879.5,"l":7765.0,"v":56},{"t":"1709136000000","o":7879.0,"c":7942.9,"h":7950.0,"l":7860.0,"v":36},{"t":"1709222400000","o":7942.9,"c":7730.0,"h":7942.9,"l":7730.0,"v":36},{"t":"1709308800000","o":7730.0,"c":7850.0,"h":7850.0,"l":7688.0,"v":39},{"t":"1709395200000","o":7850.0,"c":7849.5,"h":7850.0,"l":7750.0,"v":65},{"t":"1709481600000","o":7849.5,"c":7845.0,"h":7899.99,"l":7800.0,"v":35},{"t":"1709568000000","o":7845.0,"c":7870.0,"h":7900.0,"l":7845.0,"v":43},{"t":"1709654400000","o":7870.0,"c":7779.5,"h":7888.5,"l":7777.0,"v":20},{"t":"1709740800000","o":7779.5,"c":7719.5,"h":7834.0,"l":7719.0,"v":50},{"t":"1709827200000","o":7719.5,"c":7780.0,"h":7780.0,"l":7719.5,"v":74},{"t":"1709913600000","o":7780.0,"c":7860.0,"h":7879.0,"l":7780.0,"v":58},{"t":"1710000000000","o":7860.0,"c":7925.0,"h":7949.0,"l":7799.0,"v":68},{"t":"1710086400000","o":7925.0,"c":7889.0,"h":7939.5,"l":7777.0,"v":62},{"t":"1710172800000","o":7889.0,"c":7974.33,"h":7974.88,"l":7850.0,"v":65},{"t":"1710259200000","o":7974.33,"c":7940.0,"h":7974.33,"l":7900.0,"v":42},{"t":"1710345600000","o":7940.0,"c":8050.0,"h":8050.0,"l":7940.0,"v":46},{"t":"1710432000000","o":8050.0,"c":8148.0,"h":8149.0,"l":8000.0,"v":50},{"t":"1710518400000","o":8148.0,"c":8240.0,"h":8250.0,"l":8148.0,"v":61},{"t":"1710604800000","o":8240.0,"c":8230.0,"h":8259.5,"l":8158.88,"v":46},{"t":"1710691200000","o":8230.0,"c":8160.0,"h":8230.0,"l":8150.0,"v":42},{"t":"1710777600000","o":8160.0,"c":8050.0,"h":8169.0,"l":8050.0,"v":46},{"t":"1710864000000","o":8050.0,"c":8188.0,"h":8190.0,"l":8000.0,"v":54},{"t":"1710950400000","o":8188.0,"c":8149.5,"h":8188.0,"l":8050.0,"v":43},{"t":"1711036800000","o":8149.5,"c":8145.0,"h":8149.5,"l":8035.0,"v":30},{"t":"1711123200000","o":8145.0,"c":8185.9,"h":8185.9,"l":8050.0,"v":26},{"t":"1711209600000","o":8185.9,"c":8150.0,"h":8185.9,"l":8150.0,"v":39},{"t":"1711296000000","o":8150.0,"c":8148.5,"h":8150.0,"l":8100.0,"v":51},{"t":"1711382400000","o":8148.5,"c":8054.5,"h":8177.77,"l":8050.0,"v":42},{"t":"1711468800000","o":8054.5,"c":8000.0,"h":8120.0,"l":8000.0,"v":60},{"t":"1711555200000","o":8000.0,"c":8110.0,"h":8138.0,"l":7970.0,"v":47},{"t":"1711641600000","o":8110.0,"c":8148.5,"h":8150.0,"l":8089.5,"v":49},{"t":"1711728000000","o":8148.5,"c":8148.5,"h":8149.0,"l":8100.0,"v":51},{"t":"1711814400000","o":8148.5,"c":8164.5,"h":8165.0,"l":8140.0,"v":66},{"t":"1711900800000","o":8164.5,"c":8150.0,"h":8164.5,"l":8099.5,"v":51},{"t":"1711987200000","o":8150.0,"c":8198.99,"h":8198.99,"l":8090.0,"v":73},{"t":"1712073600000","o":8198.99,"c":8159.5,"h":8200.0,"l":8100.0,"v":72},{"t":"1712160000000","o":8159.5,"c":8190.0,"h":8200.0,"l":8159.5,"v":72},{"t":"1712246400000","o":8190.0,"c":8287.5,"h":8288.0,"l":8185.0,"v":66},{"t":"1712332800000","o":8287.5,"c":8249.0,"h":8287.5,"l":8239.5,"v":66},{"t":"1712419200000","o":8249.0,"c":8299.0,"h":8299.0,"l":8140.0,"v":71},{"t":"1712505600000","o":8299.0,"c":8399.99,"h":8399.99,"l":8250.0,"v":76},{"t":"1712592000000","o":8399.99,"c":8494.5,"h":8499.0,"l":8300.0,"v":56},{"t":"1712678400000","o":8494.5,"c":8550.0,"h":8550.0,"l":8480.0,"v":38},{"t":"1712764800000","o":8550.0,"c":8546.0,"h":8550.0,"l":8500.0,"v":40},{"t":"1712851200000","o":8546.0,"c":8500.0,"h":8549.5,"l":8388.0,"v":71},{"t":"1712937600000","o":8500.0,"c":8500.0,"h":8547.5,"l":8400.0,"v":32},{"t":"1713024000000","o":8500.0,"c":8549.0,"h":8550.0,"l":8388.0,"v":44},{"t":"1713110400000","o":8549.0,"c":8528.0,"h":8550.0,"l":8500.0,"v":32},{"t":"1713196800000","o":8528.0,"c":8420.0,"h":8528.0,"l":8420.0,"v":41},{"t":"1713283200000","o":8420.0,"c":8366.0,"h":8420.0,"l":8300.0,"v":54},{"t":"1713369600000","o":8366.0,"c":8332.5,"h":8366.0,"l":8300.0,"v":61},{"t":"1713456000000","o":8332.5,"c":8390.0,"h":8399.0,"l":8240.0,"v":53},{"t":"1713542400000","o":8390.0,"c":8449.99,"h":8460.0,"l":8350.0,"v":50},{"t":"1713628800000","o":8449.99,"c":8466.0,"h":8499.0,"l":8449.99,"v":53},{"t":"1713715200000","o":8466.0,"c":8498.5,"h":8549.0,"l":8466.0,"v":74},{"t":"1713801600000","o":8498.5,"c":8409.5,"h":8499.0,"l":8408.0,"v":48},{"t":"1713888000000","o":8409.5,"c":8515.0,"h":8515.0,"l":8400.0,"v":56},{"t":"1713974400000","o":8515.0,"c":8500.0,"h":8549.0,"l":8400.0,"v":42},{"t":"1714060800000","o":8500.0,"c":8549.0,"h":8549.0,"l":8290.0,"v":105},{"t":"1714147200000","o":8549.0,"c":8598.0,"h":8599.0,"l":8549.0,"v":92},{"t":"1714233600000","o":8598.0,"c":8680.0,"h":8686.61,"l":8598.0,"v":46},{"t":"1714320000000","o":8680.0,"c":8855.0,"h":8888.0,"l":8649.5,"v":43},{"t":"1714406400000","o":8855.0,"c":8690.0,"h":8855.0,"l":8499.0,"v":24},{"t":"1714492800000","o":8690.0,"c":8887.99,"h":8888.0,"l":8689.5,"v":34},{"t":"1714579200000","o":8887.99,"c":8885.48,"h":8887.99,"l":8848.0,"v":31},{"t":"1714665600000","o":8885.48,"c":8798.0,"h":8885.48,"l":8798.0,"v":25},{"t":"1714752000000","o":8798.0,"c":8678.5,"h":8798.0,"l":8570.0,"v":21},{"t":"1714838400000","o":8678.5,"c":8588.0,"h":8678.5,"l":8499.5,"v":44},{"t":"1714924800000","o":8588.0,"c":8668.5,"h":8670.0,"l":8580.0,"v":57},{"t":"1715011200000","o":8668.5,"c":8749.0,"h":8765.0,"l":8650.0,"v":54},{"t":"1715097600000","o":8749.0,"c":8719.0,"h":8766.0,"l":8719.0,"v":56},{"t":"1715184000000","o":8719.0,"c":8764.5,"h":8773.0,"l":8700.0,"v":75},{"t":"1715270400000","o":8764.5,"c":8740.0,"h":8790.0,"l":8740.0,"v":44},{"t":"1715356800000","o":8740.0,"c":8850.0,"h":8850.0,"l":8730.0,"v":96},{"t":"1715443200000","o":8850.0,"c":8987.0,"h":8999.0,"l":8840.0,"v":80},{"t":"1715529600000","o":8987.0,"c":8979.0,"h":8988.0,"l":8900.0,"v":31},{"t":"1715616000000","o":8979.0,"c":8900.0,"h":9000.0,"l":8900.0,"v":21},{"t":"1715702400000","o":8900.0,"c":8875.0,"h":8900.0,"l":8850.0,"v":40},{"t":"1715788800000","o":8875.0,"c":8924.5,"h":8950.0,"l":8860.0,"v":91},{"t":"1715875200000","o":8924.5,"c":8960.0,"h":8976.0,"l":8850.0,"v":23},{"t":"1715961600000","o":8960.0,"c":8999.0,"h":8999.0,"l":8900.0,"v":35},{"t":"1716048000000","o":8999.0,"c":8986.5,"h":9048.5,"l":8986.5,"v":23},{"t":"1716134400000","o":8986.5,"c":8900.0,"h":8986.5,"l":8780.0,"v":41},{"t":"1716220800000","o":8900.0,"c":8800.0,"h":8900.0,"l":8800.0,"v":26},{"t":"1716307200000","o":8800.0,"c":8680.0,"h":8850.0,"l":8500.0,"v":46},{"t":"1716393600000","o":8680.0,"c":8700.0,"h":8779.0,"l":8666.0,"v":147},{"t":"1716480000000","o":8700.0,"c":8450.0,"h":8787.0,"l":8199.0,"v":195},{"t":"1716566400000","o":8450.0,"c":8850.0,"h":9025.0,"l":8449.5,"v":125},{"t":"1716652800000","o":8850.0,"c":9017.5,"h":9080.0,"l":8850.0,"v":48},{"t":"1716739200000","o":9017.5,"c":8974.5,"h":9049.99,"l":8950.0,"v":47},{"t":"1716825600000","o":8974.5,"c":8860.0,"h":9000.0,"l":8860.0,"v":27},{"t":"1716912000000","o":8860.0,"c":8895.5,"h":8898.0,"l":8700.0,"v":31},{"t":"1716998400000","o":8895.5,"c":8857.0,"h":8895.5,"l":8700.0,"v":35},{"t":"1717084800000","o":8857.0,"c":8697.0,"h":8857.0,"l":8640.0,"v":34},{"t":"1717171200000","o":8697.0,"c":8600.0,"h":8697.0,"l":8585.0,"v":34},{"t":"1717257600000","o":8600.0,"c":8730.0,"h":8788.0,"l":8600.0,"v":45},{"t":"1717344000000","o":8730.0,"c":8697.5,"h":8780.0,"l":8550.0,"v":63},{"t":"1717430400000","o":8697.5,"c":8570.0,"h":8740.0,"l":8500.0,"v":42},{"t":"1717516800000","o":8570.0,"c":8400.0,"h":8570.0,"l":8359.5,"v":66},{"t":"1717603200000","o":8400.0,"c":8398.0,"h":8488.0,"l":8300.0,"v":59},{"t":"1717689600000","o":8398.0,"c":8364.5,"h":8398.0,"l":8290.0,"v":45},{"t":"1717776000000","o":8364.5,"c":8495.5,"h":8498.0,"l":8363.0,"v":35},{"t":"1717862400000","o":8495.5,"c":8597.0,"h":8598.0,"l":8488.0,"v":20},{"t":"1717948800000","o":8597.0,"c":8593.9,"h":8597.0,"l":8576.0,"v":27},{"t":"1718035200000","o":8593.9,"c":8500.0,"h":8594.4,"l":8487.0,"v":21},{"t":"1718121600000","o":8500.0,"c":8549.5,"h":8550.0,"l":8455.0,"v":50},{"t":"1718208000000","o":8549.5,"c":8588.0,"h":8590.0,"l":8500.0,"v":50},{"t":"1718294400000","o":8588.0,"c":8640.0,"h":8649.0,"l":8500.0,"v":60},{"t":"1718380800000","o":8640.0,"c":8539.5,"h":8640.0,"l":8500.0,"v":48},{"t":"1718467200000","o":8539.5,"c":8500.0,"h":8539.5,"l":8500.0,"v":41},{"t":"1718553600000","o":8500.0,"c":8500.0,"h":8528.0,"l":8499.0,"v":39},{"t":"1718640000000","o":8500.0,"c":8388.88,"h":8500.0,"l":8299.5,"v":53},{"t":"1718726400000","o":8388.88,"c":8350.0,"h":8390.0,"l":8349.5,"v":39},{"t":"1718812800000","o":8350.0,"c":8350.0,"h":8350.0,"l":8250.0,"v":34},{"t":"1718899200000","o":8350.0,"c":8349.5,"h":8350.0,"l":8320.0,"v":40},{"t":"1718985600000","o":8349.5,"c":8399.0,"h":8400.0,"l":8349.5,"v":42},{"t":"1719072000000","o":8399.0,"c":8398.5,"h":8399.0,"l":8275.0,"v":26},{"t":"1719158400000","o":8398.5,"c":8399.5,"h":8400.0,"l":8398.5,"v":44},{"t":"1719244800000","o":8399.5,"c":8399.0,"h":8399.5,"l":8350.0,"v":45},{"t":"1719331200000","o":8399.0,"c":8500.0,"h":8550.0,"l":8399.0,"v":80},{"t":"1719417600000","o":8500.0,"c":8550.0,"h":8550.0,"l":8500.0,"v":44},{"t":"1719504000000","o":8550.0,"c":8550.0,"h":8600.0,"l":8440.0,"v":38},{"t":"1719590400000","o":8550.0,"c":8500.0,"h":8550.0,"l":8400.0,"v":36},{"t":"1719676800000","o":8500.0,"c":8540.0,"h":8555.55,"l":8450.0,"v":44},{"t":"1719763200000","o":8540.0,"c":8530.0,"h":8555.55,"l":8530.0,"v":40},{"t":"1719849600000","o":8530.0,"c":8599.0,"h":8650.0,"l":8530.0,"v":37},{"t":"1719936000000","o":8599.0,"c":8665.0,"h":8665.0,"l":8500.0,"v":35},{"t":"1720022400000","o":8665.0,"c":8500.0,"h":8665.0,"l":8500.0,"v":37},{"t":"1720108800000","o":8500.0,"c":8550.0,"h":8550.0,"l":8450.0,"v":49},{"t":"1720195200000","o":8550.0,"c":8600.0,"h":8600.0,"l":8500.0,"v":40},{"t":"1720281600000","o":8600.0,"c":8598.0,"h":8600.0,"l":8590.0,"v":39},{"t":"1720368000000","o":8598.0,"c":8535.5,"h":8598.0,"l":8535.5,"v":25},{"t":"1720454400000","o":8535.5,"c":8449.0,"h":8535.5,"l":8449.0,"v":26},{"t":"1720540800000","o":8449.0,"c":8350.0,"h":8490.0,"l":8350.0,"v":43},{"t":"1720627200000","o":8350.0,"c":8449.5,"h":8450.0,"l":8300.0,"v":37},{"t":"1720713600000","o":8449.5,"c":8579.9,"h":8579.9,"l":8430.0,"v":37},{"t":"1720800000000","o":8579.9,"c":8560.0,"h":8579.9,"l":8500.0,"v":37},{"t":"1720886400000","o":8560.0,"c":8520.0,"h":8560.0,"l":8500.0,"v":32},{"t":"1720972800000","o":8520.0,"c":8520.0,"h":8550.0,"l":8519.5,"v":34},{"t":"1721059200000","o":8520.0,"c":8440.0,"h":8520.0,"l":8400.0,"v":41},{"t":"1721145600000","o":8440.0,"c":8440.0,"h":8440.0,"l":8350.0,"v":45},{"t":"1721232000000","o":8440.0,"c":8515.0,"h":8517.88,"l":8440.0,"v":46},{"t":"1721318400000","o":8515.0,"c":8519.5,"h":8520.0,"l":8450.0,"v":41},{"t":"1721404800000","o":8519.5,"c":8498.0,"h":8519.5,"l":8420.0,"v":45},{"t":"1721491200000","o":8498.0,"c":8495.0,"h":8498.0,"l":8399.0,"v":33},{"t":"1721577600000","o":8495.0,"c":8440.0,"h":8495.0,"l":8410.0,"v":41},{"t":"1721664000000","o":8440.0,"c":8447.0,"h":8449.5,"l":8300.0,"v":38},{"t":"1721750400000","o":8447.0,"c":8446.5,"h":8447.0,"l":8440.0,"v":38},{"t":"1721836800000","o":8446.5,"c":8499.0,"h":8500.0,"l":8446.5,"v":48},{"t":"1721923200000","o":8499.0,"c":8500.0,"h":8530.0,"l":8499.0,"v":53},{"t":"1722009600000","o":8500.0,"c":8520.0,"h":8530.0,"l":8400.0,"v":34},{"t":"1722096000000","o":8520.0,"c":8550.0,"h":8580.0,"l":8500.0,"v":56},{"t":"1722182400000","o":8550.0,"c":8599.0,"h":8599.0,"l":8200.0,"v":46},{"t":"1722268800000","o":8599.0,"c":8620.0,"h":8666.0,"l":8599.0,"v":31},{"t":"1722355200000","o":8620.0,"c":8679.0,"h":8679.0,"l":8500.0,"v":44},{"t":"1722441600000","o":8679.0,"c":8699.0,"h":8700.0,"l":8679.0,"v":41},{"t":"1722528000000","o":8699.0,"c":8710.0,"h":8710.0,"l":8568.0,"v":52},{"t":"1722614400000","o":8710.0,"c":8667.5,"h":8710.0,"l":8666.0,"v":46},{"t":"1722700800000","o":8667.5,"c":8667.0,"h":8667.5,"l":8580.0,"v":44},{"t":"1722787200000","o":8667.0,"c":8659.5,"h":8678.5,"l":8659.5,"v":42},{"t":"1722873600000","o":8659.5,"c":8659.5,"h":8700.0,"l":8520.0,"v":31},{"t":"1722960000000","o":8659.5,"c":8660.0,"h":8674.0,"l":8659.5,"v":28},{"t":"1723046400000","o":8660.0,"c":8740.0,"h":8740.0,"l":8600.0,"v":45},{"t":"1723132800000","o":8740.0,"c":8729.5,"h":8740.0,"l":8680.0,"v":30},{"t":"1723219200000","o":8729.5,"c":8679.0,"h":8737.5,"l":8679.0,"v":33},{"t":"1723305600000","o":8679.0,"c":8666.0,"h":8699.0,"l":8600.0,"v":38},{"t":"1723392000000","o":8666.0,"c":8619.5,"h":8666.0,"l":8600.0,"v":46},{"t":"1723478400000","o":8619.5,"c":8700.0,"h":8720.0,"l":8619.5,"v":34},{"t":"1723564800000","o":8700.0,"c":8687.0,"h":8700.0,"l":8659.0,"v":42},{"t":"1723651200000","o":8687.0,"c":8688.0,"h":8690.0,"l":8680.0,"v":34},{"t":"1723737600000","o":8688.0,"c":8697.0,"h":8697.0,"l":8666.0,"v":41},{"t":"1723824000000","o":8697.0,"c":8699.5,"h":8699.5,"l":8696.0,"v":43},{"t":"1723910400000","o":8699.5,"c":8669.5,"h":8699.5,"l":8650.0,"v":37},{"t":"1723996800000","o":8669.5,"c":8640.0,"h":8669.5,"l":8618.5,"v":42},{"t":"1724083200000","o":8640.0,"c":8697.5,"h":8749.0,"l":8640.0,"v":25},{"t":"1724169600000","o":8697.5,"c":8720.0,"h":8788.0,"l":8620.0,"v":19},{"t":"1724256000000","o":8720.0,"c":8700.0,"h":8720.0,"l":8700.0,"v":32},{"t":"1724342400000","o":8700.0,"c":8780.0,"h":8780.0,"l":8700.0,"v":37},{"t":"1724428800000","o":8780.0,"c":8790.0,"h":8790.0,"l":8779.5,"v":26},{"t":"1724515200000","o":8790.0,"c":8749.0,"h":8790.0,"l":8749.0,"v":43},{"t":"1724601600000","o":8749.0,"c":8776.0,"h":8799.0,"l":8688.88,"v":38},{"t":"1724688000000","o":8776.0,"c":8749.5,"h":8776.0,"l":8749.5,"v":33},{"t":"1724774400000","o":8749.5,"c":8700.0,"h":8750.0,"l":8680.0,"v":35},{"t":"1724860800000","o":8700.0,"c":8669.0,"h":8700.0,"l":8668.5,"v":45},{"t":"1724947200000","o":8669.0,"c":8699.0,"h":8766.0,"l":8620.0,"v":51},{"t":"1725033600000","o":8699.0,"c":8699.0,"h":8765.0,"l":8660.0,"v":34},{"t":"1725120000000","o":8699.0,"c":8699.0,"h":8705.0,"l":8650.0,"v":51},{"t":"1725206400000","o":8699.0,"c":8745.9,"h":8749.0,"l":8690.0,"v":44},{"t":"1725292800000","o":8745.9,"c":8732.5,"h":8750.0,"l":8650.0,"v":37},{"t":"1725379200000","o":8732.5,"c":8745.0,"h":8750.0,"l":8709.5,"v":55},{"t":"1725465600000","o":8745.0,"c":8746.0,"h":8746.0,"l":8740.0,"v":50},{"t":"1725552000000","o":8746.0,"c":8730.0,"h":8746.0,"l":8700.0,"v":35},{"t":"1725638400000","o":8730.0,"c":8750.0,"h":8750.0,"l":8630.0,"v":45},{"t":"1725724800000","o":8750.0,"c":8758.0,"h":8760.0,"l":8750.0,"v":36},{"t":"1725811200000","o":8758.0,"c":8764.5,"h":8766.0,"l":8754.5,"v":46},{"t":"1725897600000","o":8764.5,"c":8760.0,"h":8764.5,"l":8749.0,"v":34},{"t":"1725984000000","o":8760.0,"c":8710.0,"h":8760.0,"l":8699.0,"v":32},{"t":"1726070400000","o":8710.0,"c":8764.5,"h":8764.5,"l":8670.0,"v":36},{"t":"1726156800000","o":8764.5,"c":8700.0,"h":8764.5,"l":8700.0,"v":21},{"t":"1726243200000","o":8700.0,"c":8764.5,"h":8764.5,"l":8700.0,"v":31},{"t":"1726329600000","o":8764.5,"c":8798.5,"h":8850.0,"l":8750.0,"v":17},{"t":"1726416000000","o":8798.5,"c":8879.9,"h":8879.9,"l":8798.5,"v":44},{"t":"1726502400000","o":8879.9,"c":8800.0,"h":8879.9,"l":8800.0,"v":27},{"t":"1726588800000","o":8800.0,"c":8800.0,"h":8800.0,"l":8800.0,"v":25},{"t":"1726675200000","o":8800.0,"c":8830.0,"h":8879.9,"l":8700.0,"v":36},{"t":"1726761600000","o":8830.0,"c":8885.0,"h":8885.0,"l":8750.0,"v":34},{"t":"1726848000000","o":8885.0,"c":8890.0,"h":8899.0,"l":8850.0,"v":34},{"t":"1726934400000","o":8890.0,"c":8875.0,"h":8890.0,"l":8850.0,"v":39},{"t":"1727020800000","o":8875.0,"c":8860.0,"h":8879.5,"l":8800.0,"v":35},{"t":"1727107200000","o":8860.0,"c":8850.0,"h":8860.0,"l":8600.0,"v":40},{"t":"1727193600000","o":8850.0,"c":8839.5,"h":8870.0,"l":8839.5,"v":24},{"t":"1727280000000","o":8839.5,"c":8798.5,"h":8839.5,"l":8790.0,"v":34},{"t":"1727366400000","o":8798.5,"c":8788.0,"h":8800.0,"l":8750.0,"v":22},{"t":"1727452800000","o":8788.0,"c":8888.0,"h":8888.0,"l":8788.0,"v":21},{"t":"1727539200000","o":8888.0,"c":8780.0,"h":8888.0,"l":8740.0,"v":24},{"t":"1727625600000","o":8780.0,"c":8799.5,"h":8829.5,"l":8780.0,"v":31},{"t":"1727712000000","o":8799.5,"c":8800.0,"h":8840.0,"l":8779.5,"v":32},{"t":"1727798400000","o":8800.0,"c":8809.9,"h":8820.0,"l":8800.0,"v":33},{"t":"1727884800000","o":8809.9,"c":8820.0,"h":8820.0,"l":8750.0,"v":34},{"t":"1727971200000","o":8820.0,"c":8874.5,"h":8880.0,"l":8820.0,"v":39},{"t":"1728057600000","o":8874.5,"c":8880.0,"h":8880.0,"l":8800.0,"v":23},{"t":"1728144000000","o":8880.0,"c":8860.0,"h":8888.0,"l":8850.0,"v":27},{"t":"1728230400000","o":8860.0,"c":8799.5,"h":8860.0,"l":8799.5,"v":27},{"t":"1728316800000","o":8799.5,"c":8785.0,"h":8799.5,"l":8785.0,"v":35},{"t":"1728403200000","o":8785.0,"c":8779.0,"h":8789.0,"l":8680.0,"v":36},{"t":"1728489600000","o":8779.0,"c":8776.0,"h":8788.0,"l":8749.0,"v":41},{"t":"1728576000000","o":8776.0,"c":8749.48,"h":8776.0,"l":8650.0,"v":30},{"t":"1728662400000","o":8749.48,"c":8785.0,"h":8790.0,"l":8740.0,"v":30},{"t":"1728748800000","o":8785.0,"c":8784.5,"h":8850.0,"l":8783.5,"v":35},{"t":"1728835200000","o":8784.5,"c":8799.5,"h":8877.0,"l":8750.0,"v":21},{"t":"1728921600000","o":8799.5,"c":8821.0,"h":8876.5,"l":8650.0,"v":32},{"t":"1729008000000","o":8821.0,"c":8788.0,"h":8821.0,"l":8787.5,"v":27},{"t":"1729094400000","o":8788.0,"c":8799.5,"h":8800.0,"l":8700.0,"v":43},{"t":"1729180800000","o":8799.5,"c":8850.0,"h":8850.0,"l":8700.0,"v":34},{"t":"1729267200000","o":8850.0,"c":8849.0,"h":8850.0,"l":8800.0,"v":39},{"t":"1729353600000","o":8849.0,"c":8800.0,"h":8849.0,"l":8799.0,"v":33},{"t":"1729440000000","o":8800.0,"c":8849.0,"h":8849.0,"l":8750.0,"v":37},{"t":"1729526400000","o":8849.0,"c":8849.5,"h":8860.0,"l":8750.0,"v":46},{"t":"1729612800000","o":8849.5,"c":8898.5,"h":8899.0,"l":8720.0,"v":24},{"t":"1729699200000","o":8898.5,"c":8880.0,"h":8898.5,"l":8800.0,"v":25},{"t":"1729785600000","o":8880.0,"c":8630.0,"h":8880.0,"l":8630.0,"v":28},{"t":"1729872000000","o":8630.0,"c":8860.0,"h":8888.8,"l":8630.0,"v":32},{"t":"1729958400000","o":8860.0,"c":8830.0,"h":8860.0,"l":8780.0,"v":41},{"t":"1730044800000","o":8830.0,"c":8830.0,"h":8850.0,"l":8829.5,"v":33},{"t":"1730131200000","o":8830.0,"c":8830.0,"h":8830.0,"l":8800.0,"v":29},{"t":"1730217600000","o":8830.0,"c":8749.0,"h":8830.0,"l":8749.0,"v":15},{"t":"1730304000000","o":8749.0,"c":8818.0,"h":8820.0,"l":8740.0,"v":34},{"t":"1730390400000","o":8818.0,"c":8817.5,"h":8818.0,"l":8750.0,"v":41},{"t":"1730476800000","o":8817.5,"c":8815.0,"h":8817.5,"l":8814.5,"v":22},{"t":"1730563200000","o":8815.0,"c":8816.5,"h":8816.5,"l":8788.0,"v":40},{"t":"1730649600000","o":8816.5,"c":8817.5,"h":8817.5,"l":8815.5,"v":35},{"t":"1730736000000","o":8817.5,"c":8809.5,"h":8830.0,"l":8800.0,"v":39},{"t":"1730822400000","o":8809.5,"c":8800.0,"h":8809.5,"l":8799.0,"v":27},{"t":"1730908800000","o":8800.0,"c":8800.0,"h":8800.0,"l":8749.5,"v":39},{"t":"1730995200000","o":8800.0,"c":8815.0,"h":8817.5,"l":8788.8,"v":34},{"t":"1731081600000","o":8815.0,"c":8817.5,"h":8817.5,"l":8800.0,"v":33},{"t":"1731168000000","o":8817.5,"c":8817.5,"h":8817.5,"l":8817.5,"v":35},{"t":"1731254400000","o":8817.5,"c":8819.5,"h":8825.0,"l":8817.5,"v":23},{"t":"1731340800000","o":8819.5,"c":8819.5,"h":8819.5,"l":8729.5,"v":66},{"t":"1731427200000","o":8819.5,"c":8886.5,"h":8887.0,"l":8819.0,"v":38},{"t":"1731513600000","o":8886.5,"c":8855.0,"h":8886.5,"l":8850.0,"v":52},{"t":"1731600000000","o":8855.0,"c":8887.0,"h":8887.0,"l":8810.0,"v":52},{"t":"1731686400000","o":8887.0,"c":8988.0,"h":8988.0,"l":8880.0,"v":57},{"t":"1731772800000","o":8988.0,"c":8990.0,"h":8999.0,"l":8969.0,"v":40},{"t":"1731859200000","o":8990.0,"c":8950.0,"h":8995.0,"l":8949.5,"v":24},{"t":"1731945600000","o":8950.0,"c":8990.0,"h":8990.0,"l":8950.0,"v":38},{"t":"1732032000000","o":8990.0,"c":9000.0,"h":9000.0,"l":8990.0,"v":21},{"t":"1732118400000","o":9000.0,"c":9050.0,"h":9050.0,"l":8999.5,"v":30},{"t":"1732204800000","o":9050.0,"c":9098.88,"h":9100.0,"l":8990.0,"v":32},{"t":"1732291200000","o":9098.88,"c":9087.0,"h":9098.88,"l":9050.0,"v":45},{"t":"1732377600000","o":9087.0,"c":9055.0,"h":9087.0,"l":9010.0,"v":40},{"t":"1732464000000","o":9055.0,"c":8980.0,"h":9055.0,"l":8980.0,"v":32},{"t":"1732550400000","o":8980.0,"c":8979.5,"h":8998.8,"l":8849.0,"v":38},{"t":"1732636800000","o":8979.5,"c":8955.0,"h":8979.5,"l":8946.0,"v":47},{"t":"1732723200000","o":8955.0,"c":8950.0,"h":9000.0,"l":8888.0,"v":46},{"t":"1732809600000","o":8950.0,"c":8998.0,"h":8998.0,"l":8900.0,"v":40},{"t":"1732896000000","o":8998.0,"c":8950.0,"h":8998.0,"l":8950.0,"v":43},{"t":"1732982400000","o":8950.0,"c":8929.0,"h":8982.0,"l":8888.0,"v":47},{"t":"1733068800000","o":8929.0,"c":8920.0,"h":8990.0,"l":8920.0,"v":35},{"t":"1733155200000","o":8920.0,"c":8915.0,"h":8940.0,"l":8866.0,"v":40},{"t":"1733241600000","o":8915.0,"c":8950.0,"h":8950.0,"l":8910.0,"v":38},{"t":"1733328000000","o":8950.0,"c":9000.0,"h":9000.0,"l":8950.0,"v":51},{"t":"1733414400000","o":9000.0,"c":9000.0,"h":9000.0,"l":8900.0,"v":65},{"t":"1733500800000","o":9000.0,"c":9045.0,"h":9080.0,"l":8950.0,"v":37},{"t":"1733587200000","o":9045.0,"c":9040.0,"h":9088.0,"l":9030.0,"v":42},{"t":"1733673600000","o":9040.0,"c":8999.0,"h":9040.0,"l":8988.0,"v":44},{"t":"1733760000000","o":8999.0,"c":9000.0,"h":9040.0,"l":8999.0,"v":42},{"t":"1733846400000","o":9000.0,"c":8900.0,"h":9000.0,"l":8888.0,"v":38},{"t":"1733932800000","o":8900.0,"c":9000.0,"h":9000.0,"l":8666.0,"v":37},{"t":"1734019200000","o":9000.0,"c":8988.0,"h":9000.0,"l":8900.0,"v":47},{"t":"1734105600000","o":8988.0,"c":8990.0,"h":8999.49,"l":8900.0,"v":50},{"t":"1734192000000","o":8990.0,"c":8979.5,"h":8990.0,"l":8979.5,"v":48},{"t":"1734278400000","o":8979.5,"c":8938.5,"h":8979.5,"l":8938.5,"v":57},{"t":"1734364800000","o":8938.5,"c":8950.0,"h":8950.0,"l":8900.0,"v":46},{"t":"1734451200000","o":8950.0,"c":8980.0,"h":8985.0,"l":8950.0,"v":46},{"t":"1734537600000","o":8980.0,"c":8989.0,"h":8989.0,"l":8950.0,"v":79},{"t":"1734624000000","o":8989.0,"c":9099.0,"h":9100.0,"l":8989.0,"v":64},{"t":"1734710400000","o":9099.0,"c":9100.0,"h":9100.0,"l":9098.5,"v":49},{"t":"1734796800000","o":9100.0,"c":9100.0,"h":9100.0,"l":9088.0,"v":52},{"t":"1734883200000","o":9100.0,"c":9050.0,"h":9100.0,"l":9049.5,"v":39},{"t":"1734969600000","o":9050.0,"c":9050.0,"h":9050.0,"l":9049.0,"v":49},{"t":"1735056000000","o":9050.0,"c":9098.0,"h":9099.0,"l":9049.0,"v":52},{"t":"1735142400000","o":9098.0,"c":9050.0,"h":9098.0,"l":9000.0,"v":43},{"t":"1735228800000","o":9050.0,"c":9050.0,"h":9050.0,"l":9000.0,"v":51},{"t":"1735315200000","o":9050.0,"c":9200.0,"h":9200.0,"l":9049.5,"v":58},{"t":"1735401600000","o":9200.0,"c":9118.0,"h":9200.0,"l":9100.0,"v":33},{"t":"1735488000000","o":9118.0,"c":9150.0,"h":9180.0,"l":9068.0,"v":40},{"t":"1735574400000","o":9150.0,"c":9140.0,"h":9150.0,"l":9129.5,"v":64},{"t":"1735660800000","o":9140.0,"c":9139.0,"h":9140.0,"l":9100.0,"v":60},{"t":"1735747200000","o":9139.0,"c":9388.0,"h":9388.0,"l":9139.0,"v":64},{"t":"1735833600000","o":9388.0,"c":9390.0,"h":9430.0,"l":9300.0,"v":44},{"t":"1735920000000","o":9390.0,"c":9419.5,"h":9420.0,"l":9250.0,"v":37},{"t":"1736006400000","o":9419.5,"c":9360.0,"h":9420.0,"l":9250.0,"v":27},{"t":"1736092800000","o":9360.0,"c":9345.0,"h":9399.0,"l":9345.0,"v":41},{"t":"1736179200000","o":9345.0,"c":9344.0,"h":9345.0,"l":9266.0,"v":34},{"t":"1736265600000","o":9344.0,"c":9295.0,"h":9344.0,"l":9295.0,"v":28},{"t":"1736352000000","o":9295.0,"c":9299.0,"h":9300.0,"l":9250.0,"v":43},{"t":"1736438400000","o":9299.0,"c":9395.5,"h":9398.88,"l":9299.0,"v":50},{"t":"1736524800000","o":9395.5,"c":9399.5,"h":9430.0,"l":9288.0,"v":46},{"t":"1736611200000","o":9399.5,"c":9360.0,"h":9399.5,"l":9355.0,"v":41},{"t":"1736697600000","o":9360.0,"c":9369.0,"h":9378.5,"l":9188.0,"v":44},{"t":"1736784000000","o":9369.0,"c":9370.0,"h":9390.0,"l":9350.0,"v":41},{"t":"1736870400000","o":9370.0,"c":9340.0,"h":9370.0,"l":9180.0,"v":40},{"t":"1736956800000","o":9340.0,"c":9360.0,"h":9360.0,"l":9180.0,"v":34},{"t":"1737043200000","o":9360.0,"c":9399.0,"h":9400.0,"l":9300.0,"v":58},{"t":"1737129600000","o":9399.0,"c":9390.0,"h":9399.0,"l":9390.0,"v":43},{"t":"1737216000000","o":9390.0,"c":9499.0,"h":9499.0,"l":9390.0,"v":65},{"t":"1737302400000","o":9499.0,"c":9555.0,"h":9555.0,"l":9496.5,"v":40},{"t":"1737388800000","o":9555.0,"c":9548.0,"h":9555.0,"l":9525.0,"v":35},{"t":"1737475200000","o":9548.0,"c":9539.5,"h":9548.0,"l":9500.0,"v":15},{"t":"1737561600000","o":9539.5,"c":9380.0,"h":9539.5,"l":9379.9,"v":1},{"t":"1737648000000","o":9380.0,"c":9485.0,"h":9500.0,"l":9220.0,"v":48},{"t":"1737734400000","o":9485.0,"c":9400.0,"h":9498.0,"l":9399.0,"v":47},{"t":"1737820800000","o":9400.0,"c":9398.0,"h":9400.0,"l":9385.0,"v":54},{"t":"1737907200000","o":9398.0,"c":9400.0,"h":9566.0,"l":9398.0,"v":28},{"t":"1737993600000","o":9400.0,"c":9578.0,"h":9599.0,"l":9400.0,"v":53},{"t":"1738080000000","o":9578.0,"c":9597.0,"h":9599.0,"l":9555.0,"v":40},{"t":"1738166400000","o":9597.0,"c":9598.0,"h":9598.5,"l":9446.0,"v":45},{"t":"1738252800000","o":9598.0,"c":9550.0,"h":9598.0,"l":9500.0,"v":57},{"t":"1738339200000","o":9550.0,"c":9450.0,"h":9550.0,"l":9450.0,"v":39},{"t":"1738425600000","o":9450.0,"c":9545.0,"h":9545.0,"l":9450.0,"v":64},{"t":"1738512000000","o":9545.0,"c":9550.0,"h":9590.0,"l":9545.0,"v":63},{"t":"1738598400000","o":9550.0,"c":9610.0,"h":9610.0,"l":9550.0,"v":65},{"t":"1738684800000","o":9610.0,"c":9849.0,"h":9849.0,"l":9610.0,"v":54},{"t":"1738771200000","o":9849.0,"c":9788.0,"h":9849.0,"l":9788.0,"v":40},{"t":"1738857600000","o":9788.0,"c":9799.0,"h":9800.0,"l":9775.0,"v":51},{"t":"1738944000000","o":9799.0,"c":9988.0,"h":9995.0,"l":9799.0,"v":70},{"t":"1739030400000","o":9988.0,"c":9998.0,"h":9999.99,"l":9800.0,"v":35},{"t":"1739116800000","o":9998.0,"c":9978.88,"h":9999.0,"l":9666.0,"v":27},{"t":"1739203200000","o":9978.88,"c":9879.0,"h":9978.88,"l":9879.0,"v":34},{"t":"1739289600000","o":9879.0,"c":9785.0,"h":9879.0,"l":9718.0,"v":62},{"t":"1739376000000","o":9785.0,"c":9900.0,"h":9900.0,"l":9785.0,"v":49},{"t":"1739462400000","o":9900.0,"c":9999.0,"h":9999.0,"l":9900.0,"v":79},{"t":"1739548800000","o":9999.0,"c":10198.0,"h":10198.0,"l":9980.0,"v":80},{"t":"1739635200000","o":10198.0,"c":10784.5,"h":10788.0,"l":10198.0,"v":77},{"t":"1739721600000","o":10784.5,"c":10688.0,"h":10900.0,"l":10500.0,"v":45},{"t":"1739808000000","o":10688.0,"c":10650.0,"h":10750.0,"l":10600.0,"v":56},{"t":"1739894400000","o":10650.0,"c":10750.0,"h":10750.0,"l":10499.0,"v":59},{"t":"1739980800000","o":10750.0,"c":10800.0,"h":10800.0,"l":10710.0,"v":37},{"t":"1740067200000","o":10800.0,"c":10795.0,"h":10900.0,"l":10770.0,"v":63},{"t":"1740153600000","o":10795.0,"c":10699.0,"h":10795.0,"l":10600.0,"v":28},{"t":"1740240000000","o":10699.0,"c":10499.0,"h":10750.0,"l":10440.0,"v":43},{"t":"1740326400000","o":10499.0,"c":10183.0,"h":10499.0,"l":10099.0,"v":37},{"t":"1740412800000","o":10183.0,"c":10500.0,"h":10500.0,"l":10180.0,"v":46},{"t":"1740499200000","o":10500.0,"c":10600.0,"h":10600.0,"l":10500.0,"v":46},{"t":"1740585600000","o":10600.0,"c":10600.0,"h":10660.0,"l":10550.0,"v":39},{"t":"1740672000000","o":10600.0,"c":10599.98,"h":10600.0,"l":10520.0,"v":40},{"t":"1740758400000","o":10599.98,"c":10627.98,"h":10628.0,"l":10500.0,"v":44},{"t":"1740844800000","o":10627.98,"c":10627.47,"h":10627.98,"l":10555.0,"v":33},{"t":"1740931200000","o":10627.47,"c":10645.0,"h":10665.9,"l":10450.0,"v":50},{"t":"1741017600000","o":10645.0,"c":10799.5,"h":10800.0,"l":10608.0,"v":74},{"t":"1741104000000","o":10799.5,"c":10850.0,"h":10850.0,"l":10750.0,"v":72},{"t":"1741190400000","o":10850.0,"c":10800.0,"h":10850.0,"l":10799.0,"v":53},{"t":"1741276800000","o":10800.0,"c":10888.0,"h":10888.0,"l":10780.0,"v":45},{"t":"1741363200000","o":10888.0,"c":10989.0,"h":11000.0,"l":10800.0,"v":65},{"t":"1741449600000","o":10989.0,"c":11300.0,"h":11300.0,"l":10888.0,"v":60},{"t":"1741536000000","o":11300.0,"c":11300.0,"h":11300.0,"l":11266.0,"v":47},{"t":"1741622400000","o":11300.0,"c":11850.0,"h":11888.0,"l":11299.0,"v":68},{"t":"1741708800000","o":11850.0,"c":11650.0,"h":12000.0,"l":11533.0,"v":35},{"t":"1741795200000","o":11650.0,"c":11518.0,"h":11750.0,"l":11150.0,"v":38},{"t":"1741881600000","o":11518.0,"c":11500.0,"h":11518.0,"l":11488.0,"v":30},{"t":"1741968000000","o":11500.0,"c":11500.0,"h":11600.0,"l":11400.0,"v":37},{"t":"1742054400000","o":11500.0,"c":11719.5,"h":11739.0,"l":11500.0,"v":38},{"t":"1742140800000","o":11719.5,"c":11679.0,"h":11720.0,"l":11679.0,"v":49},{"t":"1742227200000","o":11679.0,"c":11685.49,"h":11699.0,"l":11648.0,"v":31},{"t":"1742313600000","o":11685.49,"c":11480.0,"h":11698.5,"l":11400.0,"v":26},{"t":"1742400000000","o":11480.0,"c":11399.5,"h":11583.0,"l":10750.0,"v":51},{"t":"1742486400000","o":11399.5,"c":11280.0,"h":11399.5,"l":11200.0,"v":56},{"t":"1742572800000","o":11280.0,"c":11200.0,"h":11288.0,"l":11111.11,"v":36},{"t":"1742659200000","o":11200.0,"c":11250.0,"h":11280.0,"l":11100.0,"v":33},{"t":"1742745600000","o":11250.0,"c":11280.0,"h":11280.0,"l":11245.0,"v":42},{"t":"1742832000000","o":11280.0,"c":11449.0,"h":11450.0,"l":11275.0,"v":53},{"t":"1742918400000","o":11449.0,"c":11479.0,"h":11499.0,"l":11300.0,"v":31},{"t":"1743004800000","o":11479.0,"c":11470.0,"h":11499.0,"l":11350.0,"v":36},{"t":"1743091200000","o":11470.0,"c":11366.0,"h":11470.0,"l":11350.0,"v":40},{"t":"1743177600000","o":11366.0,"c":11300.0,"h":11388.0,"l":11300.0,"v":25},{"t":"1743264000000","o":11300.0,"c":11250.0,"h":11300.0,"l":11150.0,"v":29},{"t":"1743350400000","o":11250.0,"c":11250.0,"h":11250.0,"l":11250.0,"v":14}]}