- 快速开始
- 接口详情
- 1️⃣ 饰品指数
- 2️⃣ 饰品详情
- 3️⃣ 涨跌/热门排行
- 4️⃣ 挂刀行情 数据
- 5️⃣ 实时成交数据
- 6️⃣ 库存监控
- 7️⃣ 武器箱数据
- 8️⃣ Banana(挂香蕉)数据(停止更新)
获取单件饰品k线数据
POST
/api/v1/info/simple/chartAll
api
请求参数
Header 参数
ApiToken
string
必需
默认值:
{{APITOKEN}}
Body 参数application/json
good_id
integer
饰品good_id
plat
enum<integer>
对应平台
枚举值:
12
periods
enum<string>
查询周期
枚举值:
1hour4hour1day7day
默认值:
1day
示例
{
"good_id": "7310",
"plat": 1,
"periods": "1day"
}示例代码
Shell
JavaScript
Java
Swift
Go
PHP
Python
HTTP
C
C#
Objective-C
Ruby
OCaml
Dart
R
请求示例请求示例
Shell
JavaScript
Java
Swift
curl --location --request POST 'https://api.csqaq.com/api/v1/info/simple/chartAll' \
--header 'ApiToken;' \
--header 'Content-Type: application/json' \
--data-raw '{
"good_id": "7310",
"plat": 1,
"periods": "1day"
}'返回响应
🟢200成功
application/json
Body
code
integer
响应状态码
msg
string
响应信息
data
array [object {6}]
必需
t
string
时间戳
o
integer | number
开盘价
c
integer | number
收盘价
h
integer | number
最高价
l
integer | number
最低价
v
integer
成交量
示例
{
"code": 200,
"msg": "Success",
"data": [
{
"t": "1649174400000",
"o": 3008,
"c": 3008,
"h": 3008,
"l": 3008,
"v": 0
},
{
"t": "1649260800000",
"o": 3008,
"c": 3025,
"h": 3025,
"l": 3008,
"v": 0
},
{
"t": "1649347200000",
"o": 3025,
"c": 3039,
"h": 3039,
"l": 3025,
"v": 0
},
{
"t": "1649433600000",
"o": 3039,
"c": 3027.5,
"h": 3039,
"l": 3027.5,
"v": 0
},
{
"t": "1649520000000",
"o": 3027.5,
"c": 3019,
"h": 3027.5,
"l": 3019,
"v": 0
},
{
"t": "1649606400000",
"o": 3019,
"c": 3080,
"h": 3080,
"l": 3019,
"v": 0
},
{
"t": "1649692800000",
"o": 3080,
"c": 3085,
"h": 3085,
"l": 3080,
"v": 0
},
{
"t": "1649779200000",
"o": 3085,
"c": 3130,
"h": 3150,
"l": 3085,
"v": 0
},
{
"t": "1649865600000",
"o": 3130,
"c": 3119.5,
"h": 3130,
"l": 3119.5,
"v": 0
},
{
"t": "1649952000000",
"o": 3119.5,
"c": 3145,
"h": 3145,
"l": 3119.5,
"v": 0
},
{
"t": "1650038400000",
"o": 3145,
"c": 3199,
"h": 3199,
"l": 3145,
"v": 0
},
{
"t": "1650124800000",
"o": 3199,
"c": 3250,
"h": 3250,
"l": 3199,
"v": 0
},
{
"t": "1650211200000",
"o": 3250,
"c": 3226.99,
"h": 3250,
"l": 3226.99,
"v": 0
},
{
"t": "1650297600000",
"o": 3226.99,
"c": 3251,
"h": 3251,
"l": 3226.99,
"v": 0
},
{
"t": "1650384000000",
"o": 3251,
"c": 3278.5,
"h": 3278.5,
"l": 3251,
"v": 0
},
{
"t": "1650470400000",
"o": 3278.5,
"c": 3248,
"h": 3278.5,
"l": 3219.9,
"v": 0
},
{
"t": "1650556800000",
"o": 3248,
"c": 3195,
"h": 3248,
"l": 3195,
"v": 0
},
{
"t": "1650643200000",
"o": 3195,
"c": 3200,
"h": 3200,
"l": 3195,
"v": 0
},
{
"t": "1650729600000",
"o": 3200,
"c": 3200,
"h": 3200,
"l": 3200,
"v": 0
},
{
"t": "1650816000000",
"o": 3200,
"c": 3070,
"h": 3200,
"l": 3070,
"v": 0
},
{
"t": "1650902400000",
"o": 3070,
"c": 3209,
"h": 3209,
"l": 3070,
"v": 0
},
{
"t": "1650988800000",
"o": 3209,
"c": 3210,
"h": 3210,
"l": 3209,
"v": 0
},
{
"t": "1651075200000",
"o": 3210,
"c": 3130,
"h": 3210,
"l": 3130,
"v": 0
},
{
"t": "1651161600000",
"o": 3130,
"c": 3137,
"h": 3138,
"l": 3130,
"v": 0
},
{
"t": "1651248000000",
"o": 3137,
"c": 3195.5,
"h": 3195.5,
"l": 3137,
"v": 0
},
{
"t": "1651334400000",
"o": 3195.5,
"c": 3240,
"h": 3240,
"l": 3195.5,
"v": 0
},
{
"t": "1651420800000",
"o": 3240,
"c": 3245,
"h": 3245,
"l": 3240,
"v": 0
},
{
"t": "1651507200000",
"o": 3245,
"c": 3200,
"h": 3247,
"l": 3200,
"v": 0
},
{
"t": "1651593600000",
"o": 3200,
"c": 3172,
"h": 3200,
"l": 3172,
"v": 0
},
{
"t": "1651680000000",
"o": 3172,
"c": 3198,
"h": 3198,
"l": 3172,
"v": 0
},
{
"t": "1651766400000",
"o": 3198,
"c": 3193.5,
"h": 3198,
"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,
"h": 3155.49,
"l": 3098,
"v": 0
},
{
"t": "1652025600000",
"o": 3098,
"c": 3094,
"h": 3098,
"l": 3094,
"v": 0
},
{
"t": "1652112000000",
"o": 3094,
"c": 3014.5,
"h": 3094,
"l": 3014.5,
"v": 0
},
{
"t": "1652198400000",
"o": 3014.5,
"c": 2999,
"h": 3014.5,
"l": 2999,
"v": 0
},
{
"t": "1652371200000",
"o": 2999,
"c": 3058,
"h": 3058.5,
"l": 2999,
"v": 0
},
{
"t": "1652457600000",
"o": 3058,
"c": 3119,
"h": 3150,
"l": 3058,
"v": 0
},
{
"t": "1652544000000",
"o": 3119,
"c": 3096.5,
"h": 3119,
"l": 3085.5,
"v": 0
},
{
"t": "1652716800000",
"o": 3096.5,
"c": 3120,
"h": 3120,
"l": 3090,
"v": 0
},
{
"t": "1652803200000",
"o": 3120,
"c": 3100,
"h": 3120,
"l": 3100,
"v": 0
},
{
"t": "1652889600000",
"o": 3100,
"c": 3074.9,
"h": 3100,
"l": 3070,
"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,
"h": 3116.5,
"l": 3079,
"v": 0
},
{
"t": "1653148800000",
"o": 3079,
"c": 3100,
"h": 3100,
"l": 3079,
"v": 0
},
{
"t": "1653235200000",
"o": 3100,
"c": 3030,
"h": 3100,
"l": 3030,
"v": 0
},
{
"t": "1653321600000",
"o": 3030,
"c": 3005.5,
"h": 3030,
"l": 3005.5,
"v": 0
},
{
"t": "1653408000000",
"o": 3005.5,
"c": 2919,
"h": 3005.5,
"l": 2919,
"v": 0
},
{
"t": "1653494400000",
"o": 2919,
"c": 2940,
"h": 2940,
"l": 2919,
"v": 0
},
{
"t": "1653580800000",
"o": 2940,
"c": 2949,
"h": 2970,
"l": 2940,
"v": 0
},
{
"t": "1653667200000",
"o": 2949,
"c": 2970,
"h": 2970,
"l": 2949,
"v": 0
},
{
"t": "1653753600000",
"o": 2970,
"c": 2997.5,
"h": 2997.5,
"l": 2970,
"v": 0
},
{
"t": "1653840000000",
"o": 2997.5,
"c": 3017,
"h": 3017,
"l": 2997.5,
"v": 0
},
{
"t": "1653926400000",
"o": 3017,
"c": 3050,
"h": 3059.5,
"l": 3017,
"v": 0
},
{
"t": "1654012800000",
"o": 3050,
"c": 3073.5,
"h": 3073.5,
"l": 3050,
"v": 0
},
{
"t": "1654099200000",
"o": 3073.5,
"c": 3075,
"h": 3075,
"l": 3073.5,
"v": 0
},
{
"t": "1654185600000",
"o": 3075,
"c": 3080,
"h": 3080,
"l": 3059,
"v": 0
},
{
"t": "1654272000000",
"o": 3080,
"c": 3100,
"h": 3100,
"l": 3080,
"v": 0
},
{
"t": "1654358400000",
"o": 3100,
"c": 3099,
"h": 3119.88,
"l": 3099,
"v": 0
},
{
"t": "1654444800000",
"o": 3099,
"c": 3095,
"h": 3099,
"l": 3095,
"v": 0
},
{
"t": "1654531200000",
"o": 3095,
"c": 3109.5,
"h": 3120,
"l": 3095,
"v": 0
},
{
"t": "1654617600000",
"o": 3109.5,
"c": 3090,
"h": 3115,
"l": 3090,
"v": 0
},
{
"t": "1654704000000",
"o": 3090,
"c": 3100,
"h": 3107.5,
"l": 3090,
"v": 0
},
{
"t": "1654790400000",
"o": 3100,
"c": 3099.5,
"h": 3100,
"l": 3099.5,
"v": 0
},
{
"t": "1654876800000",
"o": 3099.5,
"c": 3080,
"h": 3099.5,
"l": 3080,
"v": 0
},
{
"t": "1654963200000",
"o": 3080,
"c": 3060,
"h": 3080,
"l": 3060,
"v": 0
},
{
"t": "1655049600000",
"o": 3060,
"c": 3094.5,
"h": 3100,
"l": 3060,
"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,
"h": 3095.5,
"l": 3095,
"v": 0
},
{
"t": "1655308800000",
"o": 3095,
"c": 3100,
"h": 3100,
"l": 3095,
"v": 0
},
{
"t": "1655395200000",
"o": 3100,
"c": 3077,
"h": 3100,
"l": 3077,
"v": 0
},
{
"t": "1655481600000",
"o": 3077,
"c": 3084.5,
"h": 3111,
"l": 3077,
"v": 0
},
{
"t": "1655568000000",
"o": 3084.5,
"c": 3120,
"h": 3120,
"l": 3084.5,
"v": 0
},
{
"t": "1655654400000",
"o": 3120,
"c": 3122,
"h": 3122,
"l": 3120,
"v": 0
},
{
"t": "1655740800000",
"o": 3122,
"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,
"h": 3147.5,
"l": 3145,
"v": 0
},
{
"t": "1656172800000",
"o": 3145,
"c": 3175,
"h": 3175,
"l": 3145,
"v": 0
},
{
"t": "1656259200000",
"o": 3175,
"c": 3140,
"h": 3175,
"l": 3140,
"v": 0
},
{
"t": "1656345600000",
"o": 3140,
"c": 3150,
"h": 3150,
"l": 3140,
"v": 0
},
{
"t": "1656432000000",
"o": 3150,
"c": 3170,
"h": 3170,
"l": 3150,
"v": 0
},
{
"t": "1656518400000",
"o": 3170,
"c": 3165,
"h": 3170,
"l": 3165,
"v": 0
},
{
"t": "1656604800000",
"o": 3165,
"c": 3139.5,
"h": 3165,
"l": 3139.5,
"v": 0
},
{
"t": "1656691200000",
"o": 3139.5,
"c": 3110,
"h": 3169,
"l": 3110,
"v": 0
},
{
"t": "1656777600000",
"o": 3110,
"c": 3145,
"h": 3145,
"l": 3110,
"v": 0
},
{
"t": "1656864000000",
"o": 3145,
"c": 3140,
"h": 3148.5,
"l": 3140,
"v": 0
},
{
"t": "1656950400000",
"o": 3140,
"c": 3120,
"h": 3140,
"l": 3120,
"v": 0
},
{
"t": "1657036800000",
"o": 3120,
"c": 3139.5,
"h": 3144.5,
"l": 3120,
"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,
"h": 3135,
"l": 3119.5,
"v": 0
},
{
"t": "1657296000000",
"o": 3125,
"c": 3120,
"h": 3150,
"l": 3120,
"v": 0
},
{
"t": "1657382400000",
"o": 3120,
"c": 3174.5,
"h": 3174.5,
"l": 3120,
"v": 0
},
{
"t": "1657468800000",
"o": 3174.5,
"c": 3175,
"h": 3175,
"l": 3174.5,
"v": 0
},
{
"t": "1657555200000",
"o": 3175,
"c": 3150,
"h": 3175,
"l": 3150,
"v": 0
},
{
"t": "1657641600000",
"o": 3150,
"c": 3160,
"h": 3160,
"l": 3145,
"v": 0
},
{
"t": "1657728000000",
"o": 3160,
"c": 3130,
"h": 3160,
"l": 3130,
"v": 0
},
{
"t": "1657814400000",
"o": 3130,
"c": 3160,
"h": 3160,
"l": 3130,
"v": 0
},
{
"t": "1657900800000",
"o": 3160,
"c": 3195,
"h": 3195,
"l": 3160,
"v": 0
},
{
"t": "1657987200000",
"o": 3195,
"c": 3150,
"h": 3195,
"l": 3150,
"v": 0
},
{
"t": "1658073600000",
"o": 3150,
"c": 3150,
"h": 3150,
"l": 3150,
"v": 0
},
{
"t": "1658160000000",
"o": 3150,
"c": 3230,
"h": 3249,
"l": 3150,
"v": 0
},
{
"t": "1658246400000",
"o": 3230,
"c": 3240,
"h": 3240,
"l": 3230,
"v": 0
},
{
"t": "1658332800000",
"o": 3240,
"c": 3275,
"h": 3275,
"l": 3240,
"v": 0
},
{
"t": "1658419200000",
"o": 3275,
"c": 3214,
"h": 3275,
"l": 3214,
"v": 0
},
{
"t": "1658505600000",
"o": 3214,
"c": 3258.5,
"h": 3258.5,
"l": 3214,
"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,
"h": 3258,
"l": 3241.5,
"v": 0
},
{
"t": "1658764800000",
"o": 3258,
"c": 3222,
"h": 3258,
"l": 3222,
"v": 0
},
{
"t": "1658851200000",
"o": 3222,
"c": 3240,
"h": 3243.5,
"l": 3222,
"v": 0
},
{
"t": "1658937600000",
"o": 3240,
"c": 3228,
"h": 3240,
"l": 3228,
"v": 0
},
{
"t": "1659024000000",
"o": 3228,
"c": 3273,
"h": 3273.5,
"l": 3228,
"v": 0
},
{
"t": "1659110400000",
"o": 3273,
"c": 3273,
"h": 3273,
"l": 3273,
"v": 0
},
{
"t": "1659196800000",
"o": 3273,
"c": 3245,
"h": 3273,
"l": 3245,
"v": 0
},
{
"t": "1659283200000",
"o": 3245,
"c": 3269.5,
"h": 3270,
"l": 3245,
"v": 0
},
{
"t": "1659369600000",
"o": 3269.5,
"c": 3280,
"h": 3289,
"l": 3269.5,
"v": 0
},
{
"t": "1659456000000",
"o": 3280,
"c": 3267.5,
"h": 3280,
"l": 3267.5,
"v": 0
},
{
"t": "1659542400000",
"o": 3267.5,
"c": 3280,
"h": 3283,
"l": 3267.5,
"v": 0
},
{
"t": "1659628800000",
"o": 3280,
"c": 3299.5,
"h": 3299.5,
"l": 3280,
"v": 0
},
{
"t": "1659715200000",
"o": 3299.5,
"c": 3315,
"h": 3315,
"l": 3299.5,
"v": 0
},
{
"t": "1659801600000",
"o": 3315,
"c": 3348.5,
"h": 3348.5,
"l": 3315,
"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,
"h": 3332.5,
"l": 3289,
"v": 0
},
{
"t": "1660147200000",
"o": 3318,
"c": 3348,
"h": 3348,
"l": 3318,
"v": 0
},
{
"t": "1660320000000",
"o": 3348,
"c": 3360,
"h": 3360,
"l": 3348,
"v": 0
},
{
"t": "1660406400000",
"o": 3360,
"c": 3330,
"h": 3360,
"l": 3299,
"v": 0
},
{
"t": "1660492800000",
"o": 3330,
"c": 3384.5,
"h": 3384.5,
"l": 3330,
"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,
"h": 3395,
"l": 3379.5,
"v": 0
},
{
"t": "1660752000000",
"o": 3395,
"c": 3415,
"h": 3415,
"l": 3395,
"v": 0
},
{
"t": "1660838400000",
"o": 3415,
"c": 3400,
"h": 3415,
"l": 3400,
"v": 0
},
{
"t": "1660924800000",
"o": 3400,
"c": 3393,
"h": 3400,
"l": 3393,
"v": 0
},
{
"t": "1661011200000",
"o": 3393,
"c": 3389.5,
"h": 3393,
"l": 3360,
"v": 0
},
{
"t": "1661097600000",
"o": 3389.5,
"c": 3450,
"h": 3450,
"l": 3389.5,
"v": 0
},
{
"t": "1661184000000",
"o": 3450,
"c": 3475,
"h": 3475,
"l": 3450,
"v": 0
},
{
"t": "1661270400000",
"o": 3475,
"c": 3474,
"h": 3475,
"l": 3474,
"v": 0
},
{
"t": "1661356800000",
"o": 3474,
"c": 3465,
"h": 3474,
"l": 3465,
"v": 0
},
{
"t": "1661443200000",
"o": 3465,
"c": 3484.5,
"h": 3487,
"l": 3465,
"v": 0
},
{
"t": "1661529600000",
"o": 3484.5,
"c": 3549,
"h": 3549,
"l": 3484.5,
"v": 0
},
{
"t": "1661702400000",
"o": 3549,
"c": 3559,
"h": 3559,
"l": 3549,
"v": 0
},
{
"t": "1661788800000",
"o": 3559,
"c": 3596.3,
"h": 3596.4,
"l": 3559,
"v": 0
},
{
"t": "1661875200000",
"o": 3596.3,
"c": 3616.66,
"h": 3616.66,
"l": 3595,
"v": 0
},
{
"t": "1661961600000",
"o": 3616.66,
"c": 3688,
"h": 3688,
"l": 3616.66,
"v": 0
},
{
"t": "1662048000000",
"o": 3688,
"c": 3698,
"h": 3698,
"l": 3688,
"v": 0
},
{
"t": "1662134400000",
"o": 3698,
"c": 3698,
"h": 3698,
"l": 3697.5,
"v": 0
},
{
"t": "1662220800000",
"o": 3698,
"c": 3719.5,
"h": 3719.5,
"l": 3698,
"v": 0
},
{
"t": "1662739200000",
"o": 3719.5,
"c": 3550,
"h": 3719.5,
"l": 3550,
"v": 0
},
{
"t": "1662912000000",
"o": 3550,
"c": 3597.5,
"h": 3597.5,
"l": 3550,
"v": 0
},
{
"t": "1662998400000",
"o": 3597.5,
"c": 3615,
"h": 3615,
"l": 3597.5,
"v": 0
},
{
"t": "1663171200000",
"o": 3615,
"c": 3649.99,
"h": 3649.99,
"l": 3615,
"v": 0
},
{
"t": "1663257600000",
"o": 3649.99,
"c": 3659,
"h": 3659,
"l": 3649.99,
"v": 0
},
{
"t": "1663344000000",
"o": 3659,
"c": 3669,
"h": 3669,
"l": 3656.5,
"v": 0
},
{
"t": "1663430400000",
"o": 3669,
"c": 3716,
"h": 3716,
"l": 3669,
"v": 0
},
{
"t": "1663516800000",
"o": 3716,
"c": 3715,
"h": 3716,
"l": 3694,
"v": 0
},
{
"t": "1663603200000",
"o": 3715,
"c": 3719.5,
"h": 3719.5,
"l": 3715,
"v": 0
},
{
"t": "1663689600000",
"o": 3719.5,
"c": 3680,
"h": 3719.5,
"l": 3680,
"v": 0
},
{
"t": "1663776000000",
"o": 3680,
"c": 3699,
"h": 3699,
"l": 3680,
"v": 0
},
{
"t": "1663862400000",
"o": 3699,
"c": 3696,
"h": 3729.5,
"l": 3696,
"v": 0
},
{
"t": "1663948800000",
"o": 3696,
"c": 3706.5,
"h": 3706.5,
"l": 3696,
"v": 0
},
{
"t": "1664035200000",
"o": 3706.5,
"c": 3705,
"h": 3706.5,
"l": 3705,
"v": 0
},
{
"t": "1664121600000",
"o": 3705,
"c": 3768.5,
"h": 3768.5,
"l": 3705,
"v": 0
},
{
"t": "1664208000000",
"o": 3768.5,
"c": 3770,
"h": 3770,
"l": 3768.5,
"v": 0
},
{
"t": "1664294400000",
"o": 3770,
"c": 3758.5,
"h": 3770,
"l": 3747.5,
"v": 0
},
{
"t": "1664380800000",
"o": 3758.5,
"c": 3788,
"h": 3788,
"l": 3758.5,
"v": 0
},
{
"t": "1664467200000",
"o": 3788,
"c": 3779.5,
"h": 3788,
"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,
"h": 3933,
"l": 3779.5,
"v": 0
},
{
"t": "1664812800000",
"o": 3933,
"c": 3949,
"h": 3949,
"l": 3933,
"v": 0
},
{
"t": "1664899200000",
"o": 3949,
"c": 3920,
"h": 3949,
"l": 3920,
"v": 0
},
{
"t": "1664985600000",
"o": 3920,
"c": 3930,
"h": 3930,
"l": 3920,
"v": 0
},
{
"t": "1665072000000",
"o": 3930,
"c": 4000,
"h": 4000,
"l": 3930,
"v": 0
},
{
"t": "1665158400000",
"o": 4000,
"c": 4075,
"h": 4099,
"l": 4000,
"v": 0
},
{
"t": "1665244800000",
"o": 4075,
"c": 4047,
"h": 4075,
"l": 4047,
"v": 0
},
{
"t": "1665331200000",
"o": 4047,
"c": 3995,
"h": 4047,
"l": 3995,
"v": 0
},
{
"t": "1665417600000",
"o": 3995,
"c": 4000,
"h": 4000,
"l": 3995,
"v": 0
},
{
"t": "1665504000000",
"o": 4000,
"c": 3986.5,
"h": 4000,
"l": 3986.5,
"v": 0
},
{
"t": "1665590400000",
"o": 3986.5,
"c": 3978,
"h": 3986.5,
"l": 3978,
"v": 0
},
{
"t": "1665676800000",
"o": 3978,
"c": 3944,
"h": 3978,
"l": 3944,
"v": 0
},
{
"t": "1665763200000",
"o": 3944,
"c": 3946.5,
"h": 3946.5,
"l": 3944,
"v": 0
},
{
"t": "1665849600000",
"o": 3946.5,
"c": 3999,
"h": 4000,
"l": 3946.5,
"v": 0
},
{
"t": "1665936000000",
"o": 3999,
"c": 3999.5,
"h": 3999.5,
"l": 3999,
"v": 0
},
{
"t": "1666022400000",
"o": 3999.5,
"c": 4049,
"h": 4049.5,
"l": 3999.5,
"v": 0
},
{
"t": "1666108800000",
"o": 4049,
"c": 4048.5,
"h": 4049,
"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,
"h": 4063,
"l": 4039.5,
"v": 0
},
{
"t": "1666368000000",
"o": 4063,
"c": 4168.5,
"h": 4177,
"l": 4063,
"v": 0
},
{
"t": "1666454400000",
"o": 4168.5,
"c": 4188,
"h": 4188,
"l": 4168.5,
"v": 0
},
{
"t": "1666540800000",
"o": 4188,
"c": 4119,
"h": 4188,
"l": 4119,
"v": 0
},
{
"t": "1666713600000",
"o": 4119,
"c": 4199,
"h": 4199,
"l": 4119,
"v": 0
},
{
"t": "1666800000000",
"o": 4199,
"c": 4160,
"h": 4199,
"l": 4160,
"v": 0
},
{
"t": "1666886400000",
"o": 4160,
"c": 4142,
"h": 4160,
"l": 4130,
"v": 0
},
{
"t": "1667059200000",
"o": 4142,
"c": 4100,
"h": 4142,
"l": 4100,
"v": 0
},
{
"t": "1667145600000",
"o": 4100,
"c": 4150,
"h": 4150,
"l": 4100,
"v": 0
},
{
"t": "1667232000000",
"o": 4150,
"c": 4149.5,
"h": 4150,
"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,
"h": 4179.5,
"l": 4165,
"v": 0
},
{
"t": "1667491200000",
"o": 4165,
"c": 4250,
"h": 4250,
"l": 4165,
"v": 0
},
{
"t": "1667664000000",
"o": 4250,
"c": 4223.5,
"h": 4250,
"l": 4223.5,
"v": 0
},
{
"t": "1667750400000",
"o": 4223.5,
"c": 4150,
"h": 4223.5,
"l": 4150,
"v": 0
},
{
"t": "1667836800000",
"o": 4150,
"c": 4169.5,
"h": 4177,
"l": 4150,
"v": 0
},
{
"t": "1667923200000",
"o": 4169.5,
"c": 4170,
"h": 4170,
"l": 4169.5,
"v": 0
},
{
"t": "1668009600000",
"o": 4170,
"c": 4200,
"h": 4200,
"l": 4170,
"v": 0
},
{
"t": "1668096000000",
"o": 4200,
"c": 4218,
"h": 4218,
"l": 4200,
"v": 0
},
{
"t": "1668182400000",
"o": 4218,
"c": 4200,
"h": 4218,
"l": 4200,
"v": 0
},
{
"t": "1668355200000",
"o": 4200,
"c": 4200,
"h": 4200,
"l": 4150,
"v": 0
},
{
"t": "1668441600000",
"o": 4200,
"c": 4199,
"h": 4200,
"l": 4199,
"v": 0
},
{
"t": "1668528000000",
"o": 4199,
"c": 4196,
"h": 4199,
"l": 4196,
"v": 0
},
{
"t": "1668614400000",
"o": 4196,
"c": 4197,
"h": 4197,
"l": 4196,
"v": 0
},
{
"t": "1668700800000",
"o": 4197,
"c": 4200,
"h": 4200,
"l": 4196,
"v": 0
},
{
"t": "1668787200000",
"o": 4200,
"c": 4265,
"h": 4265,
"l": 4200,
"v": 0
},
{
"t": "1668873600000",
"o": 4265,
"c": 4380,
"h": 4380,
"l": 4265,
"v": 0
},
{
"t": "1668960000000",
"o": 4380,
"c": 4400,
"h": 4400,
"l": 4380,
"v": 0
},
{
"t": "1669132800000",
"o": 4400,
"c": 4588,
"h": 4588,
"l": 4400,
"v": 0
},
{
"t": "1669305600000",
"o": 4588,
"c": 4509,
"h": 4588,
"l": 4509,
"v": 0
},
{
"t": "1669392000000",
"o": 4509,
"c": 4430,
"h": 4509,
"l": 4430,
"v": 0
},
{
"t": "1669564800000",
"o": 4430,
"c": 4420,
"h": 4430,
"l": 4420,
"v": 0
},
{
"t": "1669651200000",
"o": 4420,
"c": 4399,
"h": 4420,
"l": 4399,
"v": 0
},
{
"t": "1669737600000",
"o": 4399,
"c": 4586,
"h": 4586,
"l": 4399,
"v": 0
},
{
"t": "1670083200000",
"o": 4586,
"c": 4630,
"h": 4630,
"l": 4586,
"v": 0
},
{
"t": "1670256000000",
"o": 4630,
"c": 4663,
"h": 4663,
"l": 4630,
"v": 0
},
{
"t": "1670342400000",
"o": 4663,
"c": 4691,
"h": 4691,
"l": 4663,
"v": 0
},
{
"t": "1670428800000",
"o": 4691,
"c": 4674,
"h": 4691,
"l": 4674,
"v": 0
},
{
"t": "1670515200000",
"o": 4674,
"c": 4800,
"h": 4800,
"l": 4674,
"v": 0
},
{
"t": "1670601600000",
"o": 4800,
"c": 4988,
"h": 4988,
"l": 4800,
"v": 0
},
{
"t": "1670688000000",
"o": 4988,
"c": 4949,
"h": 4988,
"l": 4949,
"v": 0
},
{
"t": "1670774400000",
"o": 4949,
"c": 4850,
"h": 4949,
"l": 4850,
"v": 0
},
{
"t": "1670860800000",
"o": 4850,
"c": 4800,
"h": 4850,
"l": 4800,
"v": 0
},
{
"t": "1670947200000",
"o": 4800,
"c": 4768,
"h": 4800,
"l": 4768,
"v": 0
},
{
"t": "1671033600000",
"o": 4768,
"c": 4750,
"h": 4768,
"l": 4750,
"v": 0
},
{
"t": "1671120000000",
"o": 4750,
"c": 4699.5,
"h": 4770,
"l": 4699.5,
"v": 0
},
{
"t": "1671206400000",
"o": 4699.5,
"c": 4695,
"h": 4699.5,
"l": 4695,
"v": 0
},
{
"t": "1671292800000",
"o": 4695,
"c": 4760,
"h": 4769,
"l": 4695,
"v": 0
},
{
"t": "1671379200000",
"o": 4760,
"c": 4768,
"h": 4768,
"l": 4760,
"v": 0
},
{
"t": "1671465600000",
"o": 4768,
"c": 4724.5,
"h": 4768,
"l": 4710,
"v": 0
},
{
"t": "1671552000000",
"o": 4724.5,
"c": 4739,
"h": 4739,
"l": 4724.5,
"v": 0
},
{
"t": "1671638400000",
"o": 4739,
"c": 4677,
"h": 4739,
"l": 4677,
"v": 0
},
{
"t": "1671724800000",
"o": 4677,
"c": 4625,
"h": 4677,
"l": 4625,
"v": 0
},
{
"t": "1671811200000",
"o": 4625,
"c": 4549.5,
"h": 4625,
"l": 4549.5,
"v": 0
},
{
"t": "1671897600000",
"o": 4549.5,
"c": 4325,
"h": 4549.5,
"l": 4325,
"v": 0
},
{
"t": "1671984000000",
"o": 4325,
"c": 4649.5,
"h": 4649.5,
"l": 4325,
"v": 0
},
{
"t": "1672070400000",
"o": 4649.5,
"c": 4645,
"h": 4649.5,
"l": 4645,
"v": 0
},
{
"t": "1672156800000",
"o": 4645,
"c": 4613.5,
"h": 4645,
"l": 4613.5,
"v": 0
},
{
"t": "1672243200000",
"o": 4613.5,
"c": 4599,
"h": 4613.5,
"l": 4599,
"v": 0
},
{
"t": "1672329600000",
"o": 4599,
"c": 4540,
"h": 4599,
"l": 4540,
"v": 0
},
{
"t": "1672416000000",
"o": 4540,
"c": 4400,
"h": 4540,
"l": 4400,
"v": 0
},
{
"t": "1672502400000",
"o": 4400,
"c": 4450,
"h": 4450,
"l": 4400,
"v": 0
},
{
"t": "1672588800000",
"o": 4450,
"c": 4429,
"h": 4450,
"l": 4429,
"v": 0
},
{
"t": "1672675200000",
"o": 4429,
"c": 4271,
"h": 4429,
"l": 4271,
"v": 0
},
{
"t": "1672761600000",
"o": 4271,
"c": 4269,
"h": 4271,
"l": 4269,
"v": 0
},
{
"t": "1672848000000",
"o": 4269,
"c": 4235,
"h": 4269,
"l": 4235,
"v": 0
},
{
"t": "1672934400000",
"o": 4235,
"c": 4234,
"h": 4235,
"l": 4234,
"v": 0
},
{
"t": "1673020800000",
"o": 4234,
"c": 4233.5,
"h": 4234,
"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,
"h": 4399.49,
"l": 4248.5,
"v": 0
},
{
"t": "1673366400000",
"o": 4399,
"c": 4415,
"h": 4415,
"l": 4399,
"v": 0
},
{
"t": "1673452800000",
"o": 4415,
"c": 4447,
"h": 4447,
"l": 4410,
"v": 0
},
{
"t": "1673539200000",
"o": 4447,
"c": 4447,
"h": 4447,
"l": 4447,
"v": 0
},
{
"t": "1673625600000",
"o": 4447,
"c": 4445,
"h": 4449.5,
"l": 4445,
"v": 0
},
{
"t": "1673712000000",
"o": 4445,
"c": 4440,
"h": 4445,
"l": 4440,
"v": 0
},
{
"t": "1673798400000",
"o": 4440,
"c": 4449.5,
"h": 4497,
"l": 4440,
"v": 0
},
{
"t": "1673884800000",
"o": 4449.5,
"c": 4488,
"h": 4488,
"l": 4449.5,
"v": 0
},
{
"t": "1673971200000",
"o": 4488,
"c": 4521.5,
"h": 4521.5,
"l": 4488,
"v": 0
},
{
"t": "1674057600000",
"o": 4521.5,
"c": 4500,
"h": 4521.5,
"l": 4500,
"v": 0
},
{
"t": "1674144000000",
"o": 4500,
"c": 4550,
"h": 4550,
"l": 4499,
"v": 0
},
{
"t": "1674230400000",
"o": 4550,
"c": 4490,
"h": 4550,
"l": 4490,
"v": 0
},
{
"t": "1674316800000",
"o": 4490,
"c": 4539,
"h": 4539,
"l": 4490,
"v": 0
},
{
"t": "1674403200000",
"o": 4539,
"c": 4598.5,
"h": 4598.5,
"l": 4539,
"v": 0
},
{
"t": "1674576000000",
"o": 4598.5,
"c": 4598.5,
"h": 4598.5,
"l": 4552,
"v": 14
},
{
"t": "1674662400000",
"o": 4598.5,
"c": 4589,
"h": 4598.5,
"l": 4580,
"v": 21
},
{
"t": "1674748800000",
"o": 4589,
"c": 4589.5,
"h": 4589.5,
"l": 4580,
"v": 15
},
{
"t": "1674835200000",
"o": 4589.5,
"c": 4525,
"h": 4589.5,
"l": 4525,
"v": 0
},
{
"t": "1674921600000",
"o": 4525,
"c": 4588,
"h": 4588,
"l": 4515,
"v": 36
},
{
"t": "1675008000000",
"o": 4588,
"c": 4524.39,
"h": 4589.5,
"l": 4524.39,
"v": 14
},
{
"t": "1675094400000",
"o": 4524.39,
"c": 4555,
"h": 4579.5,
"l": 4524.39,
"v": 0
},
{
"t": "1675180800000",
"o": 4555,
"c": 4555,
"h": 4595,
"l": 4555,
"v": 9
},
{
"t": "1675267200000",
"o": 4555,
"c": 4570,
"h": 4585,
"l": 4545.5,
"v": 4
},
{
"t": "1675353600000",
"o": 4570,
"c": 4578,
"h": 4579,
"l": 4570,
"v": 7
},
{
"t": "1675440000000",
"o": 4578,
"c": 4578,
"h": 4579,
"l": 4574.5,
"v": 4
},
{
"t": "1675526400000",
"o": 4578,
"c": 4550,
"h": 4600,
"l": 4550,
"v": 21
},
{
"t": "1675612800000",
"o": 4550,
"c": 4600,
"h": 4647.5,
"l": 4550,
"v": 10
},
{
"t": "1675699200000",
"o": 4600,
"c": 4679.5,
"h": 4688,
"l": 4600,
"v": 14
},
{
"t": "1675785600000",
"o": 4679.5,
"c": 4665,
"h": 4685,
"l": 4665,
"v": 19
},
{
"t": "1675872000000",
"o": 4665,
"c": 4662,
"h": 4665,
"l": 4580,
"v": 7
},
{
"t": "1675958400000",
"o": 4662,
"c": 4649.5,
"h": 4662,
"l": 4640,
"v": 20
},
{
"t": "1676044800000",
"o": 4649.5,
"c": 4700,
"h": 4700,
"l": 4649.5,
"v": 19
},
{
"t": "1676131200000",
"o": 4700,
"c": 4765,
"h": 4771,
"l": 4700,
"v": 6
},
{
"t": "1676217600000",
"o": 4765,
"c": 4750,
"h": 4765,
"l": 4740,
"v": 8
},
{
"t": "1676304000000",
"o": 4750,
"c": 4850,
"h": 4868,
"l": 4740,
"v": 24
},
{
"t": "1676390400000",
"o": 4850,
"c": 4928,
"h": 4928,
"l": 4850,
"v": 11
},
{
"t": "1676476800000",
"o": 4928,
"c": 4929,
"h": 4929,
"l": 4900,
"v": 22
},
{
"t": "1676563200000",
"o": 4929,
"c": 4874,
"h": 4929,
"l": 4874,
"v": 5
},
{
"t": "1676649600000",
"o": 4874,
"c": 4869.5,
"h": 4880,
"l": 4850,
"v": 11
},
{
"t": "1676736000000",
"o": 4869.5,
"c": 4868,
"h": 4869.5,
"l": 4860,
"v": 11
},
{
"t": "1676822400000",
"o": 4868,
"c": 4879.5,
"h": 4900,
"l": 4850,
"v": 1
},
{
"t": "1676908800000",
"o": 4879.5,
"c": 4934,
"h": 4934,
"l": 4870,
"v": 11
},
{
"t": "1676995200000",
"o": 4934,
"c": 4949,
"h": 4949,
"l": 4930,
"v": 12
},
{
"t": "1677081600000",
"o": 4949,
"c": 4938,
"h": 4949,
"l": 4938,
"v": 2
},
{
"t": "1677168000000",
"o": 4938,
"c": 4979,
"h": 4985,
"l": 4938,
"v": 25
},
{
"t": "1677254400000",
"o": 4979,
"c": 4969,
"h": 4979,
"l": 4969,
"v": 0
},
{
"t": "1677340800000",
"o": 4969,
"c": 4928,
"h": 4969,
"l": 4928,
"v": 5
},
{
"t": "1677427200000",
"o": 4928,
"c": 4977,
"h": 4977.89,
"l": 4928,
"v": 18
},
{
"t": "1677513600000",
"o": 4977,
"c": 4920,
"h": 4977,
"l": 4905,
"v": 5
},
{
"t": "1677600000000",
"o": 4920,
"c": 4947,
"h": 4949,
"l": 4920,
"v": 4
},
{
"t": "1677686400000",
"o": 4947,
"c": 4944.5,
"h": 4949,
"l": 4900,
"v": 13
},
{
"t": "1677772800000",
"o": 4944.5,
"c": 4960,
"h": 4960,
"l": 4940,
"v": 33
},
{
"t": "1677859200000",
"o": 4960,
"c": 4998,
"h": 4998,
"l": 4959,
"v": 4
},
{
"t": "1677945600000",
"o": 4998,
"c": 4988,
"h": 4998,
"l": 4988,
"v": 25
},
{
"t": "1678032000000",
"o": 4988,
"c": 5090,
"h": 5090,
"l": 4988,
"v": 8
},
{
"t": "1678118400000",
"o": 5090,
"c": 5188,
"h": 5188,
"l": 5080,
"v": 37
},
{
"t": "1678204800000",
"o": 5188,
"c": 5388,
"h": 5388,
"l": 5179,
"v": 34
},
{
"t": "1678291200000",
"o": 5388,
"c": 5249,
"h": 5388,
"l": 5249,
"v": 8
},
{
"t": "1678377600000",
"o": 5249,
"c": 5220,
"h": 5270,
"l": 5220,
"v": 0
},
{
"t": "1678464000000",
"o": 5220,
"c": 5200,
"h": 5237.5,
"l": 5200,
"v": 0
},
{
"t": "1678550400000",
"o": 5200,
"c": 5099.5,
"h": 5214,
"l": 5099.5,
"v": 0
},
{
"t": "1678636800000",
"o": 5099.5,
"c": 5092,
"h": 5099.5,
"l": 5070,
"v": 0
},
{
"t": "1678723200000",
"o": 5092,
"c": 5148.5,
"h": 5150,
"l": 5050,
"v": 0
},
{
"t": "1678809600000",
"o": 5148.5,
"c": 5179,
"h": 5188,
"l": 5148.5,
"v": 0
},
{
"t": "1678896000000",
"o": 5179,
"c": 5178.5,
"h": 5179,
"l": 5178.5,
"v": 0
},
{
"t": "1678982400000",
"o": 5178.5,
"c": 5200,
"h": 5200,
"l": 5149.5,
"v": 14
},
{
"t": "1679068800000",
"o": 5200,
"c": 5182,
"h": 5200,
"l": 5182,
"v": 13
},
{
"t": "1679155200000",
"o": 5182,
"c": 5250,
"h": 5250,
"l": 5181.5,
"v": 11
},
{
"t": "1679241600000",
"o": 5250,
"c": 5270,
"h": 5299.5,
"l": 5250,
"v": 22
},
{
"t": "1679328000000",
"o": 5270,
"c": 5320,
"h": 5320,
"l": 5270,
"v": 54
},
{
"t": "1679414400000",
"o": 5320,
"c": 5400,
"h": 5400,
"l": 5320,
"v": 4
},
{
"t": "1679500800000",
"o": 5400,
"c": 6000,
"h": 6290,
"l": 5400,
"v": 139
},
{
"t": "1679587200000",
"o": 6000,
"c": 5990,
"h": 6139.5,
"l": 5990,
"v": 0
},
{
"t": "1679673600000",
"o": 5990,
"c": 6048,
"h": 6089.5,
"l": 5990,
"v": 7
},
{
"t": "1679760000000",
"o": 6048,
"c": 6046,
"h": 6048,
"l": 6000,
"v": 2
},
{
"t": "1679846400000",
"o": 6046,
"c": 6050,
"h": 6050,
"l": 6000,
"v": 0
},
{
"t": "1679932800000",
"o": 6050,
"c": 5849.5,
"h": 6068,
"l": 5849.5,
"v": 0
},
{
"t": "1680019200000",
"o": 5849.5,
"c": 5700,
"h": 5849.5,
"l": 5700,
"v": 2
},
{
"t": "1680105600000",
"o": 5700,
"c": 5690,
"h": 5755.5,
"l": 5690,
"v": 4
},
{
"t": "1680192000000",
"o": 5690,
"c": 5898.99,
"h": 5929,
"l": 5690,
"v": 0
},
{
"t": "1680278400000",
"o": 5898.99,
"c": 5980,
"h": 5980,
"l": 5898.99,
"v": 14
},
{
"t": "1680364800000",
"o": 5980,
"c": 6058,
"h": 6060,
"l": 5970,
"v": 10
},
{
"t": "1680451200000",
"o": 6058,
"c": 6090,
"h": 6090,
"l": 6035,
"v": 1
},
{
"t": "1680537600000",
"o": 6090,
"c": 6150,
"h": 6150,
"l": 6090,
"v": 0
},
{
"t": "1680624000000",
"o": 6150,
"c": 6239.5,
"h": 6239.5,
"l": 6150,
"v": 8
},
{
"t": "1680710400000",
"o": 6239.5,
"c": 6499,
"h": 6499,
"l": 6239.5,
"v": 14
},
{
"t": "1680796800000",
"o": 6499,
"c": 6730,
"h": 6730,
"l": 6499,
"v": 23
},
{
"t": "1680883200000",
"o": 6730,
"c": 6670,
"h": 6744,
"l": 6650,
"v": 11
},
{
"t": "1680969600000",
"o": 6670,
"c": 6655.5,
"h": 6687.5,
"l": 6655.5,
"v": 0
},
{
"t": "1681056000000",
"o": 6655.5,
"c": 6690,
"h": 6690,
"l": 6655.5,
"v": 0
},
{
"t": "1681142400000",
"o": 6690,
"c": 6850,
"h": 6870,
"l": 6690,
"v": 11
},
{
"t": "1681228800000",
"o": 6850,
"c": 7450,
"h": 7450,
"l": 6850,
"v": 12
},
{
"t": "1681315200000",
"o": 7450,
"c": 8050,
"h": 8050,
"l": 7450,
"v": 13
},
{
"t": "1681401600000",
"o": 8050,
"c": 7999.5,
"h": 8398,
"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,
"h": 7750,
"l": 7400,
"v": 17
},
{
"t": "1681660800000",
"o": 7750,
"c": 7879,
"h": 7881.1,
"l": 7750,
"v": 7
},
{
"t": "1681747200000",
"o": 7879,
"c": 8188,
"h": 8188,
"l": 7879,
"v": 11
},
{
"t": "1681833600000",
"o": 8188,
"c": 8239.5,
"h": 8239.5,
"l": 8145,
"v": 0
},
{
"t": "1681920000000",
"o": 8239.5,
"c": 8150,
"h": 8239.5,
"l": 8150,
"v": 0
},
{
"t": "1682006400000",
"o": 8150,
"c": 8176.5,
"h": 8200,
"l": 8050,
"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,
"h": 8090,
"l": 7649,
"v": 0
},
{
"t": "1682265600000",
"o": 7649,
"c": 7889.5,
"h": 7999,
"l": 7649,
"v": 0
},
{
"t": "1682352000000",
"o": 7889.5,
"c": 7899.5,
"h": 7899.5,
"l": 7880,
"v": 13
},
{
"t": "1682438400000",
"o": 7899.5,
"c": 7728.38,
"h": 7900,
"l": 7728.38,
"v": 0
},
{
"t": "1682524800000",
"o": 7728.38,
"c": 7670,
"h": 7728.88,
"l": 7670,
"v": 0
},
{
"t": "1682611200000",
"o": 7670,
"c": 7580,
"h": 7699,
"l": 7580,
"v": 0
},
{
"t": "1682697600000",
"o": 7580,
"c": 7549,
"h": 7600,
"l": 7549,
"v": 0
},
{
"t": "1682784000000",
"o": 7549,
"c": 7299.5,
"h": 7549,
"l": 7299.5,
"v": 0
},
{
"t": "1682870400000",
"o": 7299.5,
"c": 7560,
"h": 7560,
"l": 7195,
"v": 3
},
{
"t": "1682956800000",
"o": 7560,
"c": 7780,
"h": 7780,
"l": 7560,
"v": 21
},
{
"t": "1683043200000",
"o": 7780,
"c": 7800,
"h": 7838.5,
"l": 7780,
"v": 2
},
{
"t": "1683129600000",
"o": 7800,
"c": 7730,
"h": 7800,
"l": 7730,
"v": 0
},
{
"t": "1683216000000",
"o": 7730,
"c": 7600,
"h": 7730,
"l": 7600,
"v": 0
},
{
"t": "1683302400000",
"o": 7600,
"c": 7450,
"h": 7600,
"l": 7450,
"v": 0
},
{
"t": "1683388800000",
"o": 7450,
"c": 7549,
"h": 7549,
"l": 7450,
"v": 2
},
{
"t": "1683475200000",
"o": 7549,
"c": 7520,
"h": 7600,
"l": 7400,
"v": 23
},
{
"t": "1683561600000",
"o": 7520,
"c": 7549.4,
"h": 7549.5,
"l": 7520,
"v": 0
},
{
"t": "1683648000000",
"o": 7549.4,
"c": 7450,
"h": 7549.4,
"l": 7450,
"v": 0
},
{
"t": "1683734400000",
"o": 7450,
"c": 7350,
"h": 7468.5,
"l": 7350,
"v": 0
},
{
"t": "1683820800000",
"o": 7350,
"c": 6794,
"h": 7350,
"l": 6794,
"v": 0
},
{
"t": "1683907200000",
"o": 6794,
"c": 6900,
"h": 6900,
"l": 6794,
"v": 0
},
{
"t": "1683993600000",
"o": 6900,
"c": 6780,
"h": 6900,
"l": 6488,
"v": 77
},
{
"t": "1684080000000",
"o": 6780,
"c": 7020,
"h": 7166,
"l": 6780,
"v": 0
},
{
"t": "1684166400000",
"o": 7020,
"c": 7024.5,
"h": 7030,
"l": 6999,
"v": 6
},
{
"t": "1684252800000",
"o": 7024.5,
"c": 7009,
"h": 7024.5,
"l": 7009,
"v": 5
},
{
"t": "1684339200000",
"o": 7009,
"c": 7049.5,
"h": 7049.5,
"l": 7009,
"v": 0
},
{
"t": "1684425600000",
"o": 7049.5,
"c": 7050,
"h": 7050,
"l": 7049.5,
"v": 0
},
{
"t": "1684512000000",
"o": 7050,
"c": 6970,
"h": 7050,
"l": 6970,
"v": 0
},
{
"t": "1684598400000",
"o": 6970,
"c": 6900,
"h": 7000,
"l": 6900,
"v": 0
},
{
"t": "1684684800000",
"o": 6900,
"c": 6899,
"h": 6900,
"l": 6850,
"v": 0
},
{
"t": "1684771200000",
"o": 6899,
"c": 6890,
"h": 6922,
"l": 6890,
"v": 0
},
{
"t": "1684857600000",
"o": 6890,
"c": 7000,
"h": 7000,
"l": 6890,
"v": 66
},
{
"t": "1684944000000",
"o": 7000,
"c": 7079,
"h": 7079,
"l": 7000,
"v": 31
},
{
"t": "1685030400000",
"o": 7079,
"c": 7018.5,
"h": 7098.5,
"l": 7018.5,
"v": 0
},
{
"t": "1685116800000",
"o": 7018.5,
"c": 7050,
"h": 7144.5,
"l": 7018.5,
"v": 0
},
{
"t": "1685203200000",
"o": 7050,
"c": 7345,
"h": 7345,
"l": 7050,
"v": 1
},
{
"t": "1685289600000",
"o": 7345,
"c": 7288,
"h": 7345,
"l": 7200,
"v": 0
},
{
"t": "1685376000000",
"o": 7288,
"c": 7266,
"h": 7300,
"l": 7266,
"v": 0
},
{
"t": "1685462400000",
"o": 7266,
"c": 7260,
"h": 7266,
"l": 7260,
"v": 0
},
{
"t": "1685548800000",
"o": 7260,
"c": 7138.5,
"h": 7300,
"l": 7099,
"v": 15
},
{
"t": "1685635200000",
"o": 7138.5,
"c": 7239,
"h": 7240,
"l": 7130,
"v": 24
},
{
"t": "1685721600000",
"o": 7239,
"c": 7287,
"h": 7300,
"l": 7239,
"v": 26
},
{
"t": "1685808000000",
"o": 7287,
"c": 7250,
"h": 7299.5,
"l": 7200,
"v": 22
},
{
"t": "1685894400000",
"o": 7250,
"c": 7149.5,
"h": 7250,
"l": 7149.5,
"v": 11
},
{
"t": "1685980800000",
"o": 7149.5,
"c": 7100,
"h": 7185,
"l": 7100,
"v": 7
},
{
"t": "1686067200000",
"o": 7100,
"c": 7120,
"h": 7219,
"l": 7100,
"v": 6
},
{
"t": "1686153600000",
"o": 7120,
"c": 7150,
"h": 7150,
"l": 7100,
"v": 18
},
{
"t": "1686240000000",
"o": 7150,
"c": 7100,
"h": 7150,
"l": 7050,
"v": 31
},
{
"t": "1686326400000",
"o": 7100,
"c": 7099.5,
"h": 7180,
"l": 7099,
"v": 40
},
{
"t": "1686412800000",
"o": 7099.5,
"c": 7150,
"h": 7150,
"l": 7050,
"v": 18
},
{
"t": "1686499200000",
"o": 7150,
"c": 7100,
"h": 7150,
"l": 7100,
"v": 25
},
{
"t": "1686585600000",
"o": 7100,
"c": 7188,
"h": 7199,
"l": 7100,
"v": 15
},
{
"t": "1686672000000",
"o": 7188,
"c": 7130,
"h": 7198,
"l": 7048.88,
"v": 16
},
{
"t": "1686758400000",
"o": 7130,
"c": 7180,
"h": 7190,
"l": 7100,
"v": 6
},
{
"t": "1686844800000",
"o": 7180,
"c": 7170,
"h": 7180,
"l": 7160,
"v": 13
},
{
"t": "1686931200000",
"o": 7170,
"c": 7137,
"h": 7189,
"l": 7137,
"v": 6
},
{
"t": "1687017600000",
"o": 7137,
"c": 7000,
"h": 7138,
"l": 7000,
"v": 13
},
{
"t": "1687104000000",
"o": 7000,
"c": 7098.5,
"h": 7099,
"l": 7000,
"v": 13
},
{
"t": "1687190400000",
"o": 7098.5,
"c": 6950,
"h": 7098.5,
"l": 6950,
"v": 10
},
{
"t": "1687276800000",
"o": 6950,
"c": 7000,
"h": 7069.5,
"l": 6950,
"v": 6
},
{
"t": "1687363200000",
"o": 7000,
"c": 7015,
"h": 7015,
"l": 6900,
"v": 6
},
{
"t": "1687449600000",
"o": 7015,
"c": 7000,
"h": 7088,
"l": 6899,
"v": 0
},
{
"t": "1687536000000",
"o": 7000,
"c": 6950,
"h": 7000,
"l": 6930,
"v": 15
},
{
"t": "1687622400000",
"o": 6950,
"c": 6800,
"h": 6950,
"l": 6800,
"v": 14
},
{
"t": "1687708800000",
"o": 6800,
"c": 6650,
"h": 6898,
"l": 6649.5,
"v": 5
},
{
"t": "1687795200000",
"o": 6650,
"c": 6650,
"h": 6748.72,
"l": 6640,
"v": 2
},
{
"t": "1687881600000",
"o": 6650,
"c": 6670,
"h": 6748,
"l": 6650,
"v": 13
},
{
"t": "1687968000000",
"o": 6670,
"c": 6639,
"h": 6670,
"l": 6600,
"v": 14
},
{
"t": "1688054400000",
"o": 6639,
"c": 6590,
"h": 6644.5,
"l": 6520,
"v": 5
},
{
"t": "1688140800000",
"o": 6590,
"c": 6450,
"h": 6590,
"l": 6450,
"v": 20
},
{
"t": "1688227200000",
"o": 6450,
"c": 6466,
"h": 6498.99,
"l": 6450,
"v": 11
},
{
"t": "1688313600000",
"o": 6466,
"c": 6600,
"h": 6600,
"l": 6466,
"v": 51
},
{
"t": "1688400000000",
"o": 6600,
"c": 6688,
"h": 6688,
"l": 6600,
"v": 30
},
{
"t": "1688486400000",
"o": 6688,
"c": 6700,
"h": 6700,
"l": 6650,
"v": 14
},
{
"t": "1688572800000",
"o": 6700,
"c": 6645,
"h": 6700,
"l": 6645,
"v": 21
},
{
"t": "1688659200000",
"o": 6645,
"c": 6698.5,
"h": 6760,
"l": 6645,
"v": 15
},
{
"t": "1688745600000",
"o": 6698.5,
"c": 6675,
"h": 6698.5,
"l": 6649.5,
"v": 18
},
{
"t": "1688832000000",
"o": 6675,
"c": 6699,
"h": 6700,
"l": 6675,
"v": 0
},
{
"t": "1688918400000",
"o": 6699,
"c": 6598.5,
"h": 6699,
"l": 6598.5,
"v": 14
},
{
"t": "1689004800000",
"o": 6598.5,
"c": 6545,
"h": 6598.5,
"l": 6479.9,
"v": 8
},
{
"t": "1689091200000",
"o": 6545,
"c": 6480,
"h": 6565,
"l": 6480,
"v": 0
},
{
"t": "1689177600000",
"o": 6480,
"c": 6499,
"h": 6499.5,
"l": 6400,
"v": 8
},
{
"t": "1689264000000",
"o": 6499,
"c": 6388,
"h": 6499,
"l": 6350,
"v": 10
},
{
"t": "1689350400000",
"o": 6388,
"c": 6400,
"h": 6418,
"l": 6320,
"v": 22
},
{
"t": "1689436800000",
"o": 6400,
"c": 6350,
"h": 6443,
"l": 6350,
"v": 19
},
{
"t": "1689523200000",
"o": 6350,
"c": 6349.5,
"h": 6350,
"l": 6349,
"v": 16
},
{
"t": "1689609600000",
"o": 6349.5,
"c": 6437,
"h": 6438,
"l": 6348,
"v": 9
},
{
"t": "1689696000000",
"o": 6437,
"c": 6398.5,
"h": 6437,
"l": 6390,
"v": 23
},
{
"t": "1689782400000",
"o": 6398.5,
"c": 6325,
"h": 6398.5,
"l": 6325,
"v": 20
},
{
"t": "1689868800000",
"o": 6325,
"c": 6310,
"h": 6330,
"l": 6298.5,
"v": 19
},
{
"t": "1689955200000",
"o": 6310,
"c": 6288,
"h": 6310,
"l": 6206,
"v": 21
},
{
"t": "1690041600000",
"o": 6288,
"c": 6278.5,
"h": 6320,
"l": 6278,
"v": 28
},
{
"t": "1690128000000",
"o": 6278.5,
"c": 6274.5,
"h": 6278.5,
"l": 6210,
"v": 43
},
{
"t": "1690214400000",
"o": 6274.5,
"c": 6262,
"h": 6274.5,
"l": 6262,
"v": 4
},
{
"t": "1690300800000",
"o": 6262,
"c": 6270,
"h": 6299.5,
"l": 6199,
"v": 20
},
{
"t": "1690387200000",
"o": 6270,
"c": 6300,
"h": 6304,
"l": 6260,
"v": 16
},
{
"t": "1690473600000",
"o": 6300,
"c": 6399,
"h": 6399,
"l": 6300,
"v": 35
},
{
"t": "1690560000000",
"o": 6399,
"c": 6472.88,
"h": 6472.88,
"l": 6399,
"v": 26
},
{
"t": "1690646400000",
"o": 6472.88,
"c": 6645,
"h": 6648.88,
"l": 6466.5,
"v": 50
},
{
"t": "1690732800000",
"o": 6645,
"c": 6740,
"h": 6740,
"l": 6645,
"v": 11
},
{
"t": "1690819200000",
"o": 6740,
"c": 6746.49,
"h": 6775,
"l": 6730,
"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,
"h": 6785,
"l": 6674.5,
"v": 22
},
{
"t": "1691078400000",
"o": 6785,
"c": 6749,
"h": 6785,
"l": 6700,
"v": 22
},
{
"t": "1691164800000",
"o": 6749,
"c": 6790,
"h": 6790,
"l": 6740,
"v": 7
},
{
"t": "1691251200000",
"o": 6790,
"c": 6797,
"h": 6799,
"l": 6768.5,
"v": 3
},
{
"t": "1691337600000",
"o": 6797,
"c": 6798.3,
"h": 6799,
"l": 6797,
"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,
"h": 6798.5,
"l": 6790,
"v": 11
},
{
"t": "1691683200000",
"o": 6794,
"c": 6808,
"h": 6810,
"l": 6794,
"v": 26
},
{
"t": "1691769600000",
"o": 6808,
"c": 6818.88,
"h": 6868,
"l": 6808,
"v": 5
},
{
"t": "1691856000000",
"o": 6818.88,
"c": 6850,
"h": 6880,
"l": 6799,
"v": 20
},
{
"t": "1691942400000",
"o": 6850,
"c": 6880,
"h": 6880,
"l": 6850,
"v": 30
},
{
"t": "1692028800000",
"o": 6880,
"c": 6985.38,
"h": 6985.88,
"l": 6880,
"v": 26
},
{
"t": "1692115200000",
"o": 6985.38,
"c": 6987,
"h": 6987,
"l": 6969.5,
"v": 34
},
{
"t": "1692201600000",
"o": 6987,
"c": 6950,
"h": 6997,
"l": 6950,
"v": 33
},
{
"t": "1692288000000",
"o": 6950,
"c": 6987.5,
"h": 6999,
"l": 6950,
"v": 38
},
{
"t": "1692374400000",
"o": 6987.5,
"c": 7080,
"h": 7088,
"l": 6987.5,
"v": 24
},
{
"t": "1692460800000",
"o": 7080,
"c": 7196.5,
"h": 7197,
"l": 7060,
"v": 15
},
{
"t": "1692547200000",
"o": 7196.5,
"c": 7200,
"h": 7200,
"l": 7179,
"v": 7
},
{
"t": "1692633600000",
"o": 7200,
"c": 7200,
"h": 7240,
"l": 7200,
"v": 3
},
{
"t": "1692720000000",
"o": 7200,
"c": 7118,
"h": 7240,
"l": 7100,
"v": 14
},
{
"t": "1692806400000",
"o": 7118,
"c": 7079.5,
"h": 7118,
"l": 6950,
"v": 21
},
{
"t": "1692892800000",
"o": 7079.5,
"c": 7080,
"h": 7097,
"l": 7050,
"v": 18
},
{
"t": "1692979200000",
"o": 7080,
"c": 7095.5,
"h": 7096,
"l": 7049.99,
"v": 16
},
{
"t": "1693065600000",
"o": 7095.5,
"c": 7100,
"h": 7100,
"l": 7090,
"v": 30
},
{
"t": "1693152000000",
"o": 7100,
"c": 7079,
"h": 7100,
"l": 7048.5,
"v": 30
},
{
"t": "1693238400000",
"o": 7079,
"c": 7085.5,
"h": 7149.71,
"l": 7000,
"v": 36
},
{
"t": "1693324800000",
"o": 7085.5,
"c": 7185,
"h": 7187.4,
"l": 7080,
"v": 25
},
{
"t": "1693411200000",
"o": 7185,
"c": 7190,
"h": 7190,
"l": 7088,
"v": 34
},
{
"t": "1693497600000",
"o": 7190,
"c": 7210,
"h": 7210,
"l": 7150,
"v": 66
},
{
"t": "1693584000000",
"o": 7210,
"c": 7440,
"h": 7440,
"l": 7210,
"v": 84
},
{
"t": "1693670400000",
"o": 7440,
"c": 7482,
"h": 7489,
"l": 7435.9,
"v": 53
},
{
"t": "1693756800000",
"o": 7482,
"c": 7400,
"h": 7482,
"l": 7333,
"v": 20
},
{
"t": "1693843200000",
"o": 7400,
"c": 7348,
"h": 7429,
"l": 7348,
"v": 21
},
{
"t": "1693929600000",
"o": 7348,
"c": 7340,
"h": 7350,
"l": 7284,
"v": 21
},
{
"t": "1694016000000",
"o": 7340,
"c": 7398.5,
"h": 7398.5,
"l": 7340,
"v": 46
},
{
"t": "1694102400000",
"o": 7398.5,
"c": 7370,
"h": 7434.9,
"l": 7300,
"v": 21
},
{
"t": "1694188800000",
"o": 7370,
"c": 7450,
"h": 7450,
"l": 7340,
"v": 13
},
{
"t": "1694275200000",
"o": 7450,
"c": 7399,
"h": 7489,
"l": 7200,
"v": 18
},
{
"t": "1694361600000",
"o": 7399,
"c": 7410,
"h": 7497,
"l": 7399,
"v": 29
},
{
"t": "1694448000000",
"o": 7410,
"c": 7368.5,
"h": 7435,
"l": 7300,
"v": 18
},
{
"t": "1694534400000",
"o": 7368.5,
"c": 7410,
"h": 7410,
"l": 7300,
"v": 29
},
{
"t": "1694620800000",
"o": 7410,
"c": 7500,
"h": 7500,
"l": 7410,
"v": 268
},
{
"t": "1694707200000",
"o": 7500,
"c": 7549,
"h": 7550,
"l": 7499,
"v": 33
},
{
"t": "1694793600000",
"o": 7549,
"c": 7590,
"h": 7598,
"l": 7540,
"v": 18
},
{
"t": "1694880000000",
"o": 7590,
"c": 7500,
"h": 7590,
"l": 7468.88,
"v": 32
},
{
"t": "1694966400000",
"o": 7500,
"c": 7468,
"h": 7500,
"l": 7450,
"v": 24
},
{
"t": "1695052800000",
"o": 7468,
"c": 7469,
"h": 7469,
"l": 7450,
"v": 23
},
{
"t": "1695139200000",
"o": 7469,
"c": 7585,
"h": 7585,
"l": 7469,
"v": 16
},
{
"t": "1695225600000",
"o": 7585,
"c": 7560,
"h": 7593,
"l": 7560,
"v": 22
},
{
"t": "1695312000000",
"o": 7560,
"c": 7550,
"h": 7566,
"l": 7550,
"v": 0
},
{
"t": "1695398400000",
"o": 7550,
"c": 7570,
"h": 7599.5,
"l": 7550,
"v": 17
},
{
"t": "1695484800000",
"o": 7570,
"c": 7599,
"h": 7600,
"l": 7570,
"v": 0
},
{
"t": "1695571200000",
"o": 7599,
"c": 7580,
"h": 7599.5,
"l": 7580,
"v": 2
},
{
"t": "1695657600000",
"o": 7580,
"c": 7625,
"h": 7630,
"l": 7580,
"v": 3
},
{
"t": "1695744000000",
"o": 7625,
"c": 7647,
"h": 7647,
"l": 7625,
"v": 9
},
{
"t": "1695830400000",
"o": 7647,
"c": 7300,
"h": 7680,
"l": 7300,
"v": 39
},
{
"t": "1695916800000",
"o": 7300,
"c": 7166,
"h": 7428.5,
"l": 7008,
"v": 27
},
{
"t": "1696003200000",
"o": 7166,
"c": 7178.88,
"h": 7188.9,
"l": 6788,
"v": 101
},
{
"t": "1696089600000",
"o": 7178.88,
"c": 7500,
"h": 7555,
"l": 7178.88,
"v": 61
},
{
"t": "1696176000000",
"o": 7500,
"c": 7510,
"h": 7575,
"l": 7500,
"v": 36
},
{
"t": "1696262400000",
"o": 7510,
"c": 7319,
"h": 7540,
"l": 7319,
"v": 19
},
{
"t": "1696348800000",
"o": 7319,
"c": 7349,
"h": 7500,
"l": 7300,
"v": 27
},
{
"t": "1696435200000",
"o": 7349,
"c": 7387,
"h": 7498,
"l": 7349,
"v": 35
},
{
"t": "1696521600000",
"o": 7387,
"c": 7330,
"h": 7388,
"l": 7320,
"v": 22
},
{
"t": "1696608000000",
"o": 7330,
"c": 7355,
"h": 7368,
"l": 7300,
"v": 49
},
{
"t": "1696694400000",
"o": 7355,
"c": 7368,
"h": 7368,
"l": 7350,
"v": 98
},
{
"t": "1696780800000",
"o": 7368,
"c": 7439.99,
"h": 7450,
"l": 7368,
"v": 35
},
{
"t": "1696867200000",
"o": 7439.99,
"c": 7500,
"h": 7500,
"l": 7400,
"v": 61
},
{
"t": "1696953600000",
"o": 7500,
"c": 7575,
"h": 7580,
"l": 7477,
"v": 80
},
{
"t": "1697040000000",
"o": 7575,
"c": 7570,
"h": 7579.5,
"l": 7500,
"v": 74
},
{
"t": "1697126400000",
"o": 7570,
"c": 7649.5,
"h": 7650,
"l": 7550,
"v": 72
},
{
"t": "1697212800000",
"o": 7649.5,
"c": 7640,
"h": 7696,
"l": 7580,
"v": 54
},
{
"t": "1697299200000",
"o": 7640,
"c": 7550,
"h": 7640,
"l": 7550,
"v": 42
},
{
"t": "1697385600000",
"o": 7550,
"c": 7569,
"h": 7589.5,
"l": 7547,
"v": 28
},
{
"t": "1697472000000",
"o": 7569,
"c": 7500,
"h": 7569,
"l": 7350,
"v": 24
},
{
"t": "1697558400000",
"o": 7500,
"c": 7685,
"h": 7685,
"l": 7480,
"v": 34
},
{
"t": "1697644800000",
"o": 7685,
"c": 7519.5,
"h": 7685,
"l": 7333.99,
"v": 20
},
{
"t": "1697731200000",
"o": 7519.5,
"c": 7530,
"h": 7560,
"l": 7500,
"v": 35
},
{
"t": "1697817600000",
"o": 7530,
"c": 7400,
"h": 7530,
"l": 7257,
"v": 30
},
{
"t": "1697904000000",
"o": 7400,
"c": 7549,
"h": 7550,
"l": 7350,
"v": 29
},
{
"t": "1697990400000",
"o": 7549,
"c": 7555,
"h": 7600,
"l": 7500,
"v": 44
},
{
"t": "1698076800000",
"o": 7555,
"c": 7499.5,
"h": 7588.88,
"l": 7300,
"v": 28
},
{
"t": "1698163200000",
"o": 7499.5,
"c": 7399,
"h": 7499.5,
"l": 7399,
"v": 23
},
{
"t": "1698249600000",
"o": 7399,
"c": 7200,
"h": 7399,
"l": 7200,
"v": 37
},
{
"t": "1698336000000",
"o": 7200,
"c": 7028,
"h": 7219,
"l": 6650,
"v": 59
},
{
"t": "1698422400000",
"o": 7028,
"c": 6973,
"h": 7028,
"l": 6900,
"v": 74
},
{
"t": "1698508800000",
"o": 6973,
"c": 7000,
"h": 7000,
"l": 6970,
"v": 45
},
{
"t": "1698595200000",
"o": 7000,
"c": 7000,
"h": 7000,
"l": 6900,
"v": 45
},
{
"t": "1698681600000",
"o": 7000,
"c": 7100,
"h": 7100,
"l": 6970,
"v": 42
},
{
"t": "1698768000000",
"o": 7100,
"c": 7224,
"h": 7289.5,
"l": 7100,
"v": 26
},
{
"t": "1698854400000",
"o": 7224,
"c": 7099.5,
"h": 7224,
"l": 7080,
"v": 35
},
{
"t": "1698940800000",
"o": 7099.5,
"c": 7200,
"h": 7200,
"l": 7050,
"v": 19
},
{
"t": "1699027200000",
"o": 7200,
"c": 7148,
"h": 7200,
"l": 7148,
"v": 22
},
{
"t": "1699113600000",
"o": 7148,
"c": 7152.99,
"h": 7160,
"l": 7100,
"v": 31
},
{
"t": "1699200000000",
"o": 7152.99,
"c": 7138.99,
"h": 7152.99,
"l": 7000,
"v": 37
},
{
"t": "1699286400000",
"o": 7138.99,
"c": 7099.5,
"h": 7139,
"l": 7099.5,
"v": 29
},
{
"t": "1699372800000",
"o": 7099.5,
"c": 7000,
"h": 7099.5,
"l": 6900,
"v": 26
},
{
"t": "1699459200000",
"o": 7000,
"c": 6999.5,
"h": 7100,
"l": 6999.5,
"v": 27
},
{
"t": "1699545600000",
"o": 6999.5,
"c": 7000,
"h": 7079.5,
"l": 6900,
"v": 27
},
{
"t": "1699632000000",
"o": 7000,
"c": 6900,
"h": 7000,
"l": 6900,
"v": 24
},
{
"t": "1699718400000",
"o": 6900,
"c": 6900,
"h": 6997,
"l": 6880,
"v": 46
},
{
"t": "1699804800000",
"o": 6900,
"c": 6720,
"h": 6900,
"l": 6720,
"v": 21
},
{
"t": "1699891200000",
"o": 6720,
"c": 6599,
"h": 6799,
"l": 6599,
"v": 29
},
{
"t": "1699977600000",
"o": 6599,
"c": 6000,
"h": 6599,
"l": 6000,
"v": 46
},
{
"t": "1700064000000",
"o": 6000,
"c": 6399,
"h": 6588,
"l": 5899,
"v": 97
},
{
"t": "1700150400000",
"o": 6399,
"c": 6399,
"h": 6399,
"l": 6299,
"v": 14
},
{
"t": "1700236800000",
"o": 6399,
"c": 6299,
"h": 6447.5,
"l": 6199,
"v": 22
},
{
"t": "1700323200000",
"o": 6299,
"c": 6290,
"h": 6299,
"l": 6290,
"v": 42
},
{
"t": "1700409600000",
"o": 6290,
"c": 6400,
"h": 6400,
"l": 6289,
"v": 26
},
{
"t": "1700496000000",
"o": 6400,
"c": 6490,
"h": 6500,
"l": 6350,
"v": 41
},
{
"t": "1700582400000",
"o": 6490,
"c": 6696.5,
"h": 6699,
"l": 6450,
"v": 26
},
{
"t": "1700668800000",
"o": 6696.5,
"c": 6500,
"h": 6728.5,
"l": 6500,
"v": 30
},
{
"t": "1700755200000",
"o": 6500,
"c": 6678,
"h": 6685,
"l": 6400,
"v": 34
},
{
"t": "1700841600000",
"o": 6678,
"c": 6699.5,
"h": 6700,
"l": 6669.5,
"v": 72
},
{
"t": "1700928000000",
"o": 6699.5,
"c": 6770,
"h": 6770,
"l": 6699.5,
"v": 55
},
{
"t": "1701014400000",
"o": 6770,
"c": 6888,
"h": 6888,
"l": 6770,
"v": 31
},
{
"t": "1701100800000",
"o": 6888,
"c": 6877,
"h": 6888,
"l": 6877,
"v": 26
},
{
"t": "1701187200000",
"o": 6877,
"c": 6888,
"h": 6900,
"l": 6877,
"v": 50
},
{
"t": "1701273600000",
"o": 6888,
"c": 6886,
"h": 6899,
"l": 6844.5,
"v": 38
},
{
"t": "1701360000000",
"o": 6886,
"c": 6849,
"h": 6900,
"l": 6800,
"v": 27
},
{
"t": "1701446400000",
"o": 6849,
"c": 6812,
"h": 6850,
"l": 6812,
"v": 30
},
{
"t": "1701532800000",
"o": 6812,
"c": 6830,
"h": 6846.5,
"l": 6750,
"v": 47
},
{
"t": "1701619200000",
"o": 6830,
"c": 6950,
"h": 6950,
"l": 6830,
"v": 43
},
{
"t": "1701705600000",
"o": 6950,
"c": 6989.5,
"h": 6990,
"l": 6950,
"v": 61
},
{
"t": "1701792000000",
"o": 6989.5,
"c": 6950,
"h": 7000,
"l": 6950,
"v": 37
},
{
"t": "1701878400000",
"o": 6950,
"c": 7029.5,
"h": 7099,
"l": 6950,
"v": 35
},
{
"t": "1701964800000",
"o": 7029.5,
"c": 6988,
"h": 7029.5,
"l": 6899,
"v": 28
},
{
"t": "1702051200000",
"o": 6988,
"c": 7050,
"h": 7050,
"l": 6966.66,
"v": 37
},
{
"t": "1702137600000",
"o": 7050,
"c": 7015,
"h": 7099,
"l": 6950,
"v": 28
},
{
"t": "1702224000000",
"o": 7015,
"c": 6989,
"h": 7015,
"l": 6899,
"v": 33
},
{
"t": "1702310400000",
"o": 6989,
"c": 7030,
"h": 7050,
"l": 6989,
"v": 30
},
{
"t": "1702396800000",
"o": 7030,
"c": 7025,
"h": 7030,
"l": 6950,
"v": 40
},
{
"t": "1702483200000",
"o": 7025,
"c": 6899,
"h": 7025,
"l": 6899,
"v": 23
},
{
"t": "1702569600000",
"o": 6899,
"c": 6800,
"h": 6899,
"l": 6800,
"v": 32
},
{
"t": "1702656000000",
"o": 6800,
"c": 6860,
"h": 6890,
"l": 6800,
"v": 41
},
{
"t": "1702742400000",
"o": 6860,
"c": 6899.5,
"h": 6950,
"l": 6860,
"v": 30
},
{
"t": "1702828800000",
"o": 6899.5,
"c": 6924,
"h": 6945,
"l": 6850,
"v": 35
},
{
"t": "1702915200000",
"o": 6924,
"c": 6888.88,
"h": 6924.5,
"l": 6888.88,
"v": 27
},
{
"t": "1703001600000",
"o": 6888.88,
"c": 6760,
"h": 6888.88,
"l": 6760,
"v": 38
},
{
"t": "1703088000000",
"o": 6760,
"c": 6799.5,
"h": 6846,
"l": 6760,
"v": 40
},
{
"t": "1703174400000",
"o": 6799.5,
"c": 6820,
"h": 6888,
"l": 6799,
"v": 30
},
{
"t": "1703260800000",
"o": 6820,
"c": 6600,
"h": 6820,
"l": 6599,
"v": 27
},
{
"t": "1703347200000",
"o": 6600,
"c": 6739,
"h": 6739.5,
"l": 6570,
"v": 23
},
{
"t": "1703433600000",
"o": 6739,
"c": 6699.5,
"h": 6739,
"l": 6650,
"v": 15
},
{
"t": "1703520000000",
"o": 6699.5,
"c": 6788,
"h": 6800,
"l": 6699.5,
"v": 32
},
{
"t": "1703606400000",
"o": 6788,
"c": 6666,
"h": 6788,
"l": 6430,
"v": 23
},
{
"t": "1703692800000",
"o": 6666,
"c": 6800,
"h": 6800,
"l": 6600,
"v": 34
},
{
"t": "1703779200000",
"o": 6800,
"c": 6798.5,
"h": 6800,
"l": 6700,
"v": 37
},
{
"t": "1703865600000",
"o": 6798.5,
"c": 6740,
"h": 6800,
"l": 6720,
"v": 57
},
{
"t": "1703952000000",
"o": 6740,
"c": 6888,
"h": 6888,
"l": 6740,
"v": 33
},
{
"t": "1704038400000",
"o": 6888,
"c": 6789,
"h": 6888,
"l": 6780,
"v": 25
},
{
"t": "1704124800000",
"o": 6789,
"c": 6863.5,
"h": 6865,
"l": 6770,
"v": 39
},
{
"t": "1704211200000",
"o": 6863.5,
"c": 6854.99,
"h": 6864,
"l": 6800,
"v": 36
},
{
"t": "1704297600000",
"o": 6854.99,
"c": 6848,
"h": 6899,
"l": 6700,
"v": 43
},
{
"t": "1704384000000",
"o": 6848,
"c": 6849,
"h": 6849,
"l": 6749,
"v": 31
},
{
"t": "1704470400000",
"o": 6849,
"c": 6866.66,
"h": 6888,
"l": 6847.5,
"v": 47
},
{
"t": "1704556800000",
"o": 6866.66,
"c": 6845,
"h": 6888,
"l": 6800,
"v": 27
},
{
"t": "1704643200000",
"o": 6845,
"c": 6998.5,
"h": 6999,
"l": 6845,
"v": 48
},
{
"t": "1704729600000",
"o": 6998.5,
"c": 6970,
"h": 7000,
"l": 6948.5,
"v": 33
},
{
"t": "1704816000000",
"o": 6970,
"c": 6999,
"h": 6999,
"l": 6970,
"v": 32
},
{
"t": "1704902400000",
"o": 6999,
"c": 7079,
"h": 7099,
"l": 6998.5,
"v": 34
},
{
"t": "1704988800000",
"o": 7079,
"c": 7050,
"h": 7079,
"l": 6990,
"v": 27
},
{
"t": "1705075200000",
"o": 7050,
"c": 7069,
"h": 7079,
"l": 7000,
"v": 34
},
{
"t": "1705161600000",
"o": 7069,
"c": 7030,
"h": 7069,
"l": 7030,
"v": 31
},
{
"t": "1705248000000",
"o": 7030,
"c": 6989.48,
"h": 7040,
"l": 6950,
"v": 39
},
{
"t": "1705334400000",
"o": 6989.48,
"c": 7000,
"h": 7000,
"l": 6960,
"v": 45
},
{
"t": "1705420800000",
"o": 7000,
"c": 7099,
"h": 7099,
"l": 6999,
"v": 47
},
{
"t": "1705507200000",
"o": 7099,
"c": 7000,
"h": 7099,
"l": 6990,
"v": 33
},
{
"t": "1705593600000",
"o": 7000,
"c": 7050,
"h": 7070,
"l": 7000,
"v": 38
},
{
"t": "1705680000000",
"o": 7050,
"c": 7083,
"h": 7083,
"l": 7020,
"v": 40
},
{
"t": "1705766400000",
"o": 7083,
"c": 7049,
"h": 7099.99,
"l": 7000,
"v": 20
},
{
"t": "1705852800000",
"o": 7049,
"c": 7025,
"h": 7057,
"l": 7010,
"v": 26
},
{
"t": "1705939200000",
"o": 7025,
"c": 7019.5,
"h": 7025,
"l": 6999,
"v": 41
},
{
"t": "1706025600000",
"o": 7019.5,
"c": 7000,
"h": 7019.5,
"l": 6999,
"v": 47
},
{
"t": "1706112000000",
"o": 7000,
"c": 7010,
"h": 7020,
"l": 6999,
"v": 38
},
{
"t": "1706198400000",
"o": 7010,
"c": 7018,
"h": 7080,
"l": 6999.5,
"v": 27
},
{
"t": "1706284800000",
"o": 7018,
"c": 7030,
"h": 7070,
"l": 7018,
"v": 29
},
{
"t": "1706371200000",
"o": 7030,
"c": 7000,
"h": 7059,
"l": 6900,
"v": 26
},
{
"t": "1706457600000",
"o": 7000,
"c": 7027,
"h": 7050,
"l": 6960,
"v": 25
},
{
"t": "1706544000000",
"o": 7027,
"c": 7000,
"h": 7030,
"l": 6900,
"v": 34
},
{
"t": "1706630400000",
"o": 7000,
"c": 6995.5,
"h": 7000,
"l": 6950,
"v": 31
},
{
"t": "1706716800000",
"o": 6995.5,
"c": 6900,
"h": 6995.5,
"l": 6888,
"v": 26
},
{
"t": "1706803200000",
"o": 6900,
"c": 6900,
"h": 6929.5,
"l": 6900,
"v": 31
},
{
"t": "1706889600000",
"o": 6900,
"c": 7055,
"h": 7055,
"l": 6900,
"v": 43
},
{
"t": "1706976000000",
"o": 7055,
"c": 7048,
"h": 7055,
"l": 7045,
"v": 31
},
{
"t": "1707062400000",
"o": 7048,
"c": 7030,
"h": 7048.48,
"l": 7030,
"v": 42
},
{
"t": "1707148800000",
"o": 7030,
"c": 6930,
"h": 7030,
"l": 6930,
"v": 52
},
{
"t": "1707235200000",
"o": 6930,
"c": 7029,
"h": 7040,
"l": 6929.5,
"v": 86
},
{
"t": "1707321600000",
"o": 7029,
"c": 7065,
"h": 7098,
"l": 7029,
"v": 58
},
{
"t": "1707408000000",
"o": 7065,
"c": 7100,
"h": 7100,
"l": 7065,
"v": 50
},
{
"t": "1707494400000",
"o": 7100,
"c": 7180,
"h": 7180,
"l": 7099,
"v": 57
},
{
"t": "1707580800000",
"o": 7180,
"c": 7277.5,
"h": 7300,
"l": 7180,
"v": 54
},
{
"t": "1707667200000",
"o": 7277.5,
"c": 7268,
"h": 7277.5,
"l": 7250,
"v": 54
},
{
"t": "1707753600000",
"o": 7268,
"c": 7291,
"h": 7330,
"l": 7250,
"v": 48
},
{
"t": "1707840000000",
"o": 7291,
"c": 7280,
"h": 7291,
"l": 7199.5,
"v": 51
},
{
"t": "1707926400000",
"o": 7280,
"c": 7249.5,
"h": 7280,
"l": 7180,
"v": 44
},
{
"t": "1708012800000",
"o": 7249.5,
"c": 7290,
"h": 7300,
"l": 7248,
"v": 49
},
{
"t": "1708099200000",
"o": 7290,
"c": 7320,
"h": 7320,
"l": 7240,
"v": 48
},
{
"t": "1708185600000",
"o": 7320,
"c": 7385,
"h": 7386,
"l": 7300,
"v": 53
},
{
"t": "1708272000000",
"o": 7385,
"c": 7383.49,
"h": 7385,
"l": 7300,
"v": 40
},
{
"t": "1708358400000",
"o": 7383.49,
"c": 7398,
"h": 7400,
"l": 7370,
"v": 69
},
{
"t": "1708444800000",
"o": 7398,
"c": 7479.5,
"h": 7500,
"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,
"h": 7500,
"l": 7400,
"v": 53
},
{
"t": "1708704000000",
"o": 7500,
"c": 7650,
"h": 7666,
"l": 7450,
"v": 53
},
{
"t": "1708790400000",
"o": 7650,
"c": 7675,
"h": 7678.4,
"l": 7650,
"v": 43
},
{
"t": "1708876800000",
"o": 7675,
"c": 7550,
"h": 7678.4,
"l": 7550,
"v": 64
},
{
"t": "1708963200000",
"o": 7550,
"c": 7777,
"h": 7777,
"l": 7550,
"v": 77
},
{
"t": "1709049600000",
"o": 7777,
"c": 7879,
"h": 7879.5,
"l": 7765,
"v": 56
},
{
"t": "1709136000000",
"o": 7879,
"c": 7942.9,
"h": 7950,
"l": 7860,
"v": 36
},
{
"t": "1709222400000",
"o": 7942.9,
"c": 7730,
"h": 7942.9,
"l": 7730,
"v": 36
},
{
"t": "1709308800000",
"o": 7730,
"c": 7850,
"h": 7850,
"l": 7688,
"v": 39
},
{
"t": "1709395200000",
"o": 7850,
"c": 7849.5,
"h": 7850,
"l": 7750,
"v": 65
},
{
"t": "1709481600000",
"o": 7849.5,
"c": 7845,
"h": 7899.99,
"l": 7800,
"v": 35
},
{
"t": "1709568000000",
"o": 7845,
"c": 7870,
"h": 7900,
"l": 7845,
"v": 43
},
{
"t": "1709654400000",
"o": 7870,
"c": 7779.5,
"h": 7888.5,
"l": 7777,
"v": 20
},
{
"t": "1709740800000",
"o": 7779.5,
"c": 7719.5,
"h": 7834,
"l": 7719,
"v": 50
},
{
"t": "1709827200000",
"o": 7719.5,
"c": 7780,
"h": 7780,
"l": 7719.5,
"v": 74
},
{
"t": "1709913600000",
"o": 7780,
"c": 7860,
"h": 7879,
"l": 7780,
"v": 58
},
{
"t": "1710000000000",
"o": 7860,
"c": 7925,
"h": 7949,
"l": 7799,
"v": 68
},
{
"t": "1710086400000",
"o": 7925,
"c": 7889,
"h": 7939.5,
"l": 7777,
"v": 62
},
{
"t": "1710172800000",
"o": 7889,
"c": 7974.33,
"h": 7974.88,
"l": 7850,
"v": 65
},
{
"t": "1710259200000",
"o": 7974.33,
"c": 7940,
"h": 7974.33,
"l": 7900,
"v": 42
},
{
"t": "1710345600000",
"o": 7940,
"c": 8050,
"h": 8050,
"l": 7940,
"v": 46
},
{
"t": "1710432000000",
"o": 8050,
"c": 8148,
"h": 8149,
"l": 8000,
"v": 50
},
{
"t": "1710518400000",
"o": 8148,
"c": 8240,
"h": 8250,
"l": 8148,
"v": 61
},
{
"t": "1710604800000",
"o": 8240,
"c": 8230,
"h": 8259.5,
"l": 8158.88,
"v": 46
},
{
"t": "1710691200000",
"o": 8230,
"c": 8160,
"h": 8230,
"l": 8150,
"v": 42
},
{
"t": "1710777600000",
"o": 8160,
"c": 8050,
"h": 8169,
"l": 8050,
"v": 46
},
{
"t": "1710864000000",
"o": 8050,
"c": 8188,
"h": 8190,
"l": 8000,
"v": 54
},
{
"t": "1710950400000",
"o": 8188,
"c": 8149.5,
"h": 8188,
"l": 8050,
"v": 43
},
{
"t": "1711036800000",
"o": 8149.5,
"c": 8145,
"h": 8149.5,
"l": 8035,
"v": 30
},
{
"t": "1711123200000",
"o": 8145,
"c": 8185.9,
"h": 8185.9,
"l": 8050,
"v": 26
},
{
"t": "1711209600000",
"o": 8185.9,
"c": 8150,
"h": 8185.9,
"l": 8150,
"v": 39
},
{
"t": "1711296000000",
"o": 8150,
"c": 8148.5,
"h": 8150,
"l": 8100,
"v": 51
},
{
"t": "1711382400000",
"o": 8148.5,
"c": 8054.5,
"h": 8177.77,
"l": 8050,
"v": 42
},
{
"t": "1711468800000",
"o": 8054.5,
"c": 8000,
"h": 8120,
"l": 8000,
"v": 60
},
{
"t": "1711555200000",
"o": 8000,
"c": 8110,
"h": 8138,
"l": 7970,
"v": 47
},
{
"t": "1711641600000",
"o": 8110,
"c": 8148.5,
"h": 8150,
"l": 8089.5,
"v": 49
},
{
"t": "1711728000000",
"o": 8148.5,
"c": 8148.5,
"h": 8149,
"l": 8100,
"v": 51
},
{
"t": "1711814400000",
"o": 8148.5,
"c": 8164.5,
"h": 8165,
"l": 8140,
"v": 66
},
{
"t": "1711900800000",
"o": 8164.5,
"c": 8150,
"h": 8164.5,
"l": 8099.5,
"v": 51
},
{
"t": "1711987200000",
"o": 8150,
"c": 8198.99,
"h": 8198.99,
"l": 8090,
"v": 73
},
{
"t": "1712073600000",
"o": 8198.99,
"c": 8159.5,
"h": 8200,
"l": 8100,
"v": 72
},
{
"t": "1712160000000",
"o": 8159.5,
"c": 8190,
"h": 8200,
"l": 8159.5,
"v": 72
},
{
"t": "1712246400000",
"o": 8190,
"c": 8287.5,
"h": 8288,
"l": 8185,
"v": 66
},
{
"t": "1712332800000",
"o": 8287.5,
"c": 8249,
"h": 8287.5,
"l": 8239.5,
"v": 66
},
{
"t": "1712419200000",
"o": 8249,
"c": 8299,
"h": 8299,
"l": 8140,
"v": 71
},
{
"t": "1712505600000",
"o": 8299,
"c": 8399.99,
"h": 8399.99,
"l": 8250,
"v": 76
},
{
"t": "1712592000000",
"o": 8399.99,
"c": 8494.5,
"h": 8499,
"l": 8300,
"v": 56
},
{
"t": "1712678400000",
"o": 8494.5,
"c": 8550,
"h": 8550,
"l": 8480,
"v": 38
},
{
"t": "1712764800000",
"o": 8550,
"c": 8546,
"h": 8550,
"l": 8500,
"v": 40
},
{
"t": "1712851200000",
"o": 8546,
"c": 8500,
"h": 8549.5,
"l": 8388,
"v": 71
},
{
"t": "1712937600000",
"o": 8500,
"c": 8500,
"h": 8547.5,
"l": 8400,
"v": 32
},
{
"t": "1713024000000",
"o": 8500,
"c": 8549,
"h": 8550,
"l": 8388,
"v": 44
},
{
"t": "1713110400000",
"o": 8549,
"c": 8528,
"h": 8550,
"l": 8500,
"v": 32
},
{
"t": "1713196800000",
"o": 8528,
"c": 8420,
"h": 8528,
"l": 8420,
"v": 41
},
{
"t": "1713283200000",
"o": 8420,
"c": 8366,
"h": 8420,
"l": 8300,
"v": 54
},
{
"t": "1713369600000",
"o": 8366,
"c": 8332.5,
"h": 8366,
"l": 8300,
"v": 61
},
{
"t": "1713456000000",
"o": 8332.5,
"c": 8390,
"h": 8399,
"l": 8240,
"v": 53
},
{
"t": "1713542400000",
"o": 8390,
"c": 8449.99,
"h": 8460,
"l": 8350,
"v": 50
},
{
"t": "1713628800000",
"o": 8449.99,
"c": 8466,
"h": 8499,
"l": 8449.99,
"v": 53
},
{
"t": "1713715200000",
"o": 8466,
"c": 8498.5,
"h": 8549,
"l": 8466,
"v": 74
},
{
"t": "1713801600000",
"o": 8498.5,
"c": 8409.5,
"h": 8499,
"l": 8408,
"v": 48
},
{
"t": "1713888000000",
"o": 8409.5,
"c": 8515,
"h": 8515,
"l": 8400,
"v": 56
},
{
"t": "1713974400000",
"o": 8515,
"c": 8500,
"h": 8549,
"l": 8400,
"v": 42
},
{
"t": "1714060800000",
"o": 8500,
"c": 8549,
"h": 8549,
"l": 8290,
"v": 105
},
{
"t": "1714147200000",
"o": 8549,
"c": 8598,
"h": 8599,
"l": 8549,
"v": 92
},
{
"t": "1714233600000",
"o": 8598,
"c": 8680,
"h": 8686.61,
"l": 8598,
"v": 46
},
{
"t": "1714320000000",
"o": 8680,
"c": 8855,
"h": 8888,
"l": 8649.5,
"v": 43
},
{
"t": "1714406400000",
"o": 8855,
"c": 8690,
"h": 8855,
"l": 8499,
"v": 24
},
{
"t": "1714492800000",
"o": 8690,
"c": 8887.99,
"h": 8888,
"l": 8689.5,
"v": 34
},
{
"t": "1714579200000",
"o": 8887.99,
"c": 8885.48,
"h": 8887.99,
"l": 8848,
"v": 31
},
{
"t": "1714665600000",
"o": 8885.48,
"c": 8798,
"h": 8885.48,
"l": 8798,
"v": 25
},
{
"t": "1714752000000",
"o": 8798,
"c": 8678.5,
"h": 8798,
"l": 8570,
"v": 21
},
{
"t": "1714838400000",
"o": 8678.5,
"c": 8588,
"h": 8678.5,
"l": 8499.5,
"v": 44
},
{
"t": "1714924800000",
"o": 8588,
"c": 8668.5,
"h": 8670,
"l": 8580,
"v": 57
},
{
"t": "1715011200000",
"o": 8668.5,
"c": 8749,
"h": 8765,
"l": 8650,
"v": 54
},
{
"t": "1715097600000",
"o": 8749,
"c": 8719,
"h": 8766,
"l": 8719,
"v": 56
},
{
"t": "1715184000000",
"o": 8719,
"c": 8764.5,
"h": 8773,
"l": 8700,
"v": 75
},
{
"t": "1715270400000",
"o": 8764.5,
"c": 8740,
"h": 8790,
"l": 8740,
"v": 44
},
{
"t": "1715356800000",
"o": 8740,
"c": 8850,
"h": 8850,
"l": 8730,
"v": 96
},
{
"t": "1715443200000",
"o": 8850,
"c": 8987,
"h": 8999,
"l": 8840,
"v": 80
},
{
"t": "1715529600000",
"o": 8987,
"c": 8979,
"h": 8988,
"l": 8900,
"v": 31
},
{
"t": "1715616000000",
"o": 8979,
"c": 8900,
"h": 9000,
"l": 8900,
"v": 21
},
{
"t": "1715702400000",
"o": 8900,
"c": 8875,
"h": 8900,
"l": 8850,
"v": 40
},
{
"t": "1715788800000",
"o": 8875,
"c": 8924.5,
"h": 8950,
"l": 8860,
"v": 91
},
{
"t": "1715875200000",
"o": 8924.5,
"c": 8960,
"h": 8976,
"l": 8850,
"v": 23
},
{
"t": "1715961600000",
"o": 8960,
"c": 8999,
"h": 8999,
"l": 8900,
"v": 35
},
{
"t": "1716048000000",
"o": 8999,
"c": 8986.5,
"h": 9048.5,
"l": 8986.5,
"v": 23
},
{
"t": "1716134400000",
"o": 8986.5,
"c": 8900,
"h": 8986.5,
"l": 8780,
"v": 41
},
{
"t": "1716220800000",
"o": 8900,
"c": 8800,
"h": 8900,
"l": 8800,
"v": 26
},
{
"t": "1716307200000",
"o": 8800,
"c": 8680,
"h": 8850,
"l": 8500,
"v": 46
},
{
"t": "1716393600000",
"o": 8680,
"c": 8700,
"h": 8779,
"l": 8666,
"v": 147
},
{
"t": "1716480000000",
"o": 8700,
"c": 8450,
"h": 8787,
"l": 8199,
"v": 195
},
{
"t": "1716566400000",
"o": 8450,
"c": 8850,
"h": 9025,
"l": 8449.5,
"v": 125
},
{
"t": "1716652800000",
"o": 8850,
"c": 9017.5,
"h": 9080,
"l": 8850,
"v": 48
},
{
"t": "1716739200000",
"o": 9017.5,
"c": 8974.5,
"h": 9049.99,
"l": 8950,
"v": 47
},
{
"t": "1716825600000",
"o": 8974.5,
"c": 8860,
"h": 9000,
"l": 8860,
"v": 27
},
{
"t": "1716912000000",
"o": 8860,
"c": 8895.5,
"h": 8898,
"l": 8700,
"v": 31
},
{
"t": "1716998400000",
"o": 8895.5,
"c": 8857,
"h": 8895.5,
"l": 8700,
"v": 35
},
{
"t": "1717084800000",
"o": 8857,
"c": 8697,
"h": 8857,
"l": 8640,
"v": 34
},
{
"t": "1717171200000",
"o": 8697,
"c": 8600,
"h": 8697,
"l": 8585,
"v": 34
},
{
"t": "1717257600000",
"o": 8600,
"c": 8730,
"h": 8788,
"l": 8600,
"v": 45
},
{
"t": "1717344000000",
"o": 8730,
"c": 8697.5,
"h": 8780,
"l": 8550,
"v": 63
},
{
"t": "1717430400000",
"o": 8697.5,
"c": 8570,
"h": 8740,
"l": 8500,
"v": 42
},
{
"t": "1717516800000",
"o": 8570,
"c": 8400,
"h": 8570,
"l": 8359.5,
"v": 66
},
{
"t": "1717603200000",
"o": 8400,
"c": 8398,
"h": 8488,
"l": 8300,
"v": 59
},
{
"t": "1717689600000",
"o": 8398,
"c": 8364.5,
"h": 8398,
"l": 8290,
"v": 45
},
{
"t": "1717776000000",
"o": 8364.5,
"c": 8495.5,
"h": 8498,
"l": 8363,
"v": 35
},
{
"t": "1717862400000",
"o": 8495.5,
"c": 8597,
"h": 8598,
"l": 8488,
"v": 20
},
{
"t": "1717948800000",
"o": 8597,
"c": 8593.9,
"h": 8597,
"l": 8576,
"v": 27
},
{
"t": "1718035200000",
"o": 8593.9,
"c": 8500,
"h": 8594.4,
"l": 8487,
"v": 21
},
{
"t": "1718121600000",
"o": 8500,
"c": 8549.5,
"h": 8550,
"l": 8455,
"v": 50
},
{
"t": "1718208000000",
"o": 8549.5,
"c": 8588,
"h": 8590,
"l": 8500,
"v": 50
},
{
"t": "1718294400000",
"o": 8588,
"c": 8640,
"h": 8649,
"l": 8500,
"v": 60
},
{
"t": "1718380800000",
"o": 8640,
"c": 8539.5,
"h": 8640,
"l": 8500,
"v": 48
},
{
"t": "1718467200000",
"o": 8539.5,
"c": 8500,
"h": 8539.5,
"l": 8500,
"v": 41
},
{
"t": "1718553600000",
"o": 8500,
"c": 8500,
"h": 8528,
"l": 8499,
"v": 39
},
{
"t": "1718640000000",
"o": 8500,
"c": 8388.88,
"h": 8500,
"l": 8299.5,
"v": 53
},
{
"t": "1718726400000",
"o": 8388.88,
"c": 8350,
"h": 8390,
"l": 8349.5,
"v": 39
},
{
"t": "1718812800000",
"o": 8350,
"c": 8350,
"h": 8350,
"l": 8250,
"v": 34
},
{
"t": "1718899200000",
"o": 8350,
"c": 8349.5,
"h": 8350,
"l": 8320,
"v": 40
},
{
"t": "1718985600000",
"o": 8349.5,
"c": 8399,
"h": 8400,
"l": 8349.5,
"v": 42
},
{
"t": "1719072000000",
"o": 8399,
"c": 8398.5,
"h": 8399,
"l": 8275,
"v": 26
},
{
"t": "1719158400000",
"o": 8398.5,
"c": 8399.5,
"h": 8400,
"l": 8398.5,
"v": 44
},
{
"t": "1719244800000",
"o": 8399.5,
"c": 8399,
"h": 8399.5,
"l": 8350,
"v": 45
},
{
"t": "1719331200000",
"o": 8399,
"c": 8500,
"h": 8550,
"l": 8399,
"v": 80
},
{
"t": "1719417600000",
"o": 8500,
"c": 8550,
"h": 8550,
"l": 8500,
"v": 44
},
{
"t": "1719504000000",
"o": 8550,
"c": 8550,
"h": 8600,
"l": 8440,
"v": 38
},
{
"t": "1719590400000",
"o": 8550,
"c": 8500,
"h": 8550,
"l": 8400,
"v": 36
},
{
"t": "1719676800000",
"o": 8500,
"c": 8540,
"h": 8555.55,
"l": 8450,
"v": 44
},
{
"t": "1719763200000",
"o": 8540,
"c": 8530,
"h": 8555.55,
"l": 8530,
"v": 40
},
{
"t": "1719849600000",
"o": 8530,
"c": 8599,
"h": 8650,
"l": 8530,
"v": 37
},
{
"t": "1719936000000",
"o": 8599,
"c": 8665,
"h": 8665,
"l": 8500,
"v": 35
},
{
"t": "1720022400000",
"o": 8665,
"c": 8500,
"h": 8665,
"l": 8500,
"v": 37
},
{
"t": "1720108800000",
"o": 8500,
"c": 8550,
"h": 8550,
"l": 8450,
"v": 49
},
{
"t": "1720195200000",
"o": 8550,
"c": 8600,
"h": 8600,
"l": 8500,
"v": 40
},
{
"t": "1720281600000",
"o": 8600,
"c": 8598,
"h": 8600,
"l": 8590,
"v": 39
},
{
"t": "1720368000000",
"o": 8598,
"c": 8535.5,
"h": 8598,
"l": 8535.5,
"v": 25
},
{
"t": "1720454400000",
"o": 8535.5,
"c": 8449,
"h": 8535.5,
"l": 8449,
"v": 26
},
{
"t": "1720540800000",
"o": 8449,
"c": 8350,
"h": 8490,
"l": 8350,
"v": 43
},
{
"t": "1720627200000",
"o": 8350,
"c": 8449.5,
"h": 8450,
"l": 8300,
"v": 37
},
{
"t": "1720713600000",
"o": 8449.5,
"c": 8579.9,
"h": 8579.9,
"l": 8430,
"v": 37
},
{
"t": "1720800000000",
"o": 8579.9,
"c": 8560,
"h": 8579.9,
"l": 8500,
"v": 37
},
{
"t": "1720886400000",
"o": 8560,
"c": 8520,
"h": 8560,
"l": 8500,
"v": 32
},
{
"t": "1720972800000",
"o": 8520,
"c": 8520,
"h": 8550,
"l": 8519.5,
"v": 34
},
{
"t": "1721059200000",
"o": 8520,
"c": 8440,
"h": 8520,
"l": 8400,
"v": 41
},
{
"t": "1721145600000",
"o": 8440,
"c": 8440,
"h": 8440,
"l": 8350,
"v": 45
},
{
"t": "1721232000000",
"o": 8440,
"c": 8515,
"h": 8517.88,
"l": 8440,
"v": 46
},
{
"t": "1721318400000",
"o": 8515,
"c": 8519.5,
"h": 8520,
"l": 8450,
"v": 41
},
{
"t": "1721404800000",
"o": 8519.5,
"c": 8498,
"h": 8519.5,
"l": 8420,
"v": 45
},
{
"t": "1721491200000",
"o": 8498,
"c": 8495,
"h": 8498,
"l": 8399,
"v": 33
},
{
"t": "1721577600000",
"o": 8495,
"c": 8440,
"h": 8495,
"l": 8410,
"v": 41
},
{
"t": "1721664000000",
"o": 8440,
"c": 8447,
"h": 8449.5,
"l": 8300,
"v": 38
},
{
"t": "1721750400000",
"o": 8447,
"c": 8446.5,
"h": 8447,
"l": 8440,
"v": 38
},
{
"t": "1721836800000",
"o": 8446.5,
"c": 8499,
"h": 8500,
"l": 8446.5,
"v": 48
},
{
"t": "1721923200000",
"o": 8499,
"c": 8500,
"h": 8530,
"l": 8499,
"v": 53
},
{
"t": "1722009600000",
"o": 8500,
"c": 8520,
"h": 8530,
"l": 8400,
"v": 34
},
{
"t": "1722096000000",
"o": 8520,
"c": 8550,
"h": 8580,
"l": 8500,
"v": 56
},
{
"t": "1722182400000",
"o": 8550,
"c": 8599,
"h": 8599,
"l": 8200,
"v": 46
},
{
"t": "1722268800000",
"o": 8599,
"c": 8620,
"h": 8666,
"l": 8599,
"v": 31
},
{
"t": "1722355200000",
"o": 8620,
"c": 8679,
"h": 8679,
"l": 8500,
"v": 44
},
{
"t": "1722441600000",
"o": 8679,
"c": 8699,
"h": 8700,
"l": 8679,
"v": 41
},
{
"t": "1722528000000",
"o": 8699,
"c": 8710,
"h": 8710,
"l": 8568,
"v": 52
},
{
"t": "1722614400000",
"o": 8710,
"c": 8667.5,
"h": 8710,
"l": 8666,
"v": 46
},
{
"t": "1722700800000",
"o": 8667.5,
"c": 8667,
"h": 8667.5,
"l": 8580,
"v": 44
},
{
"t": "1722787200000",
"o": 8667,
"c": 8659.5,
"h": 8678.5,
"l": 8659.5,
"v": 42
},
{
"t": "1722873600000",
"o": 8659.5,
"c": 8659.5,
"h": 8700,
"l": 8520,
"v": 31
},
{
"t": "1722960000000",
"o": 8659.5,
"c": 8660,
"h": 8674,
"l": 8659.5,
"v": 28
},
{
"t": "1723046400000",
"o": 8660,
"c": 8740,
"h": 8740,
"l": 8600,
"v": 45
},
{
"t": "1723132800000",
"o": 8740,
"c": 8729.5,
"h": 8740,
"l": 8680,
"v": 30
},
{
"t": "1723219200000",
"o": 8729.5,
"c": 8679,
"h": 8737.5,
"l": 8679,
"v": 33
},
{
"t": "1723305600000",
"o": 8679,
"c": 8666,
"h": 8699,
"l": 8600,
"v": 38
},
{
"t": "1723392000000",
"o": 8666,
"c": 8619.5,
"h": 8666,
"l": 8600,
"v": 46
},
{
"t": "1723478400000",
"o": 8619.5,
"c": 8700,
"h": 8720,
"l": 8619.5,
"v": 34
},
{
"t": "1723564800000",
"o": 8700,
"c": 8687,
"h": 8700,
"l": 8659,
"v": 42
},
{
"t": "1723651200000",
"o": 8687,
"c": 8688,
"h": 8690,
"l": 8680,
"v": 34
},
{
"t": "1723737600000",
"o": 8688,
"c": 8697,
"h": 8697,
"l": 8666,
"v": 41
},
{
"t": "1723824000000",
"o": 8697,
"c": 8699.5,
"h": 8699.5,
"l": 8696,
"v": 43
},
{
"t": "1723910400000",
"o": 8699.5,
"c": 8669.5,
"h": 8699.5,
"l": 8650,
"v": 37
},
{
"t": "1723996800000",
"o": 8669.5,
"c": 8640,
"h": 8669.5,
"l": 8618.5,
"v": 42
},
{
"t": "1724083200000",
"o": 8640,
"c": 8697.5,
"h": 8749,
"l": 8640,
"v": 25
},
{
"t": "1724169600000",
"o": 8697.5,
"c": 8720,
"h": 8788,
"l": 8620,
"v": 19
},
{
"t": "1724256000000",
"o": 8720,
"c": 8700,
"h": 8720,
"l": 8700,
"v": 32
},
{
"t": "1724342400000",
"o": 8700,
"c": 8780,
"h": 8780,
"l": 8700,
"v": 37
},
{
"t": "1724428800000",
"o": 8780,
"c": 8790,
"h": 8790,
"l": 8779.5,
"v": 26
},
{
"t": "1724515200000",
"o": 8790,
"c": 8749,
"h": 8790,
"l": 8749,
"v": 43
},
{
"t": "1724601600000",
"o": 8749,
"c": 8776,
"h": 8799,
"l": 8688.88,
"v": 38
},
{
"t": "1724688000000",
"o": 8776,
"c": 8749.5,
"h": 8776,
"l": 8749.5,
"v": 33
},
{
"t": "1724774400000",
"o": 8749.5,
"c": 8700,
"h": 8750,
"l": 8680,
"v": 35
},
{
"t": "1724860800000",
"o": 8700,
"c": 8669,
"h": 8700,
"l": 8668.5,
"v": 45
},
{
"t": "1724947200000",
"o": 8669,
"c": 8699,
"h": 8766,
"l": 8620,
"v": 51
},
{
"t": "1725033600000",
"o": 8699,
"c": 8699,
"h": 8765,
"l": 8660,
"v": 34
},
{
"t": "1725120000000",
"o": 8699,
"c": 8699,
"h": 8705,
"l": 8650,
"v": 51
},
{
"t": "1725206400000",
"o": 8699,
"c": 8745.9,
"h": 8749,
"l": 8690,
"v": 44
},
{
"t": "1725292800000",
"o": 8745.9,
"c": 8732.5,
"h": 8750,
"l": 8650,
"v": 37
},
{
"t": "1725379200000",
"o": 8732.5,
"c": 8745,
"h": 8750,
"l": 8709.5,
"v": 55
},
{
"t": "1725465600000",
"o": 8745,
"c": 8746,
"h": 8746,
"l": 8740,
"v": 50
},
{
"t": "1725552000000",
"o": 8746,
"c": 8730,
"h": 8746,
"l": 8700,
"v": 35
},
{
"t": "1725638400000",
"o": 8730,
"c": 8750,
"h": 8750,
"l": 8630,
"v": 45
},
{
"t": "1725724800000",
"o": 8750,
"c": 8758,
"h": 8760,
"l": 8750,
"v": 36
},
{
"t": "1725811200000",
"o": 8758,
"c": 8764.5,
"h": 8766,
"l": 8754.5,
"v": 46
},
{
"t": "1725897600000",
"o": 8764.5,
"c": 8760,
"h": 8764.5,
"l": 8749,
"v": 34
},
{
"t": "1725984000000",
"o": 8760,
"c": 8710,
"h": 8760,
"l": 8699,
"v": 32
},
{
"t": "1726070400000",
"o": 8710,
"c": 8764.5,
"h": 8764.5,
"l": 8670,
"v": 36
},
{
"t": "1726156800000",
"o": 8764.5,
"c": 8700,
"h": 8764.5,
"l": 8700,
"v": 21
},
{
"t": "1726243200000",
"o": 8700,
"c": 8764.5,
"h": 8764.5,
"l": 8700,
"v": 31
},
{
"t": "1726329600000",
"o": 8764.5,
"c": 8798.5,
"h": 8850,
"l": 8750,
"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,
"h": 8879.9,
"l": 8800,
"v": 27
},
{
"t": "1726588800000",
"o": 8800,
"c": 8800,
"h": 8800,
"l": 8800,
"v": 25
},
{
"t": "1726675200000",
"o": 8800,
"c": 8830,
"h": 8879.9,
"l": 8700,
"v": 36
},
{
"t": "1726761600000",
"o": 8830,
"c": 8885,
"h": 8885,
"l": 8750,
"v": 34
},
{
"t": "1726848000000",
"o": 8885,
"c": 8890,
"h": 8899,
"l": 8850,
"v": 34
},
{
"t": "1726934400000",
"o": 8890,
"c": 8875,
"h": 8890,
"l": 8850,
"v": 39
},
{
"t": "1727020800000",
"o": 8875,
"c": 8860,
"h": 8879.5,
"l": 8800,
"v": 35
},
{
"t": "1727107200000",
"o": 8860,
"c": 8850,
"h": 8860,
"l": 8600,
"v": 40
},
{
"t": "1727193600000",
"o": 8850,
"c": 8839.5,
"h": 8870,
"l": 8839.5,
"v": 24
},
{
"t": "1727280000000",
"o": 8839.5,
"c": 8798.5,
"h": 8839.5,
"l": 8790,
"v": 34
},
{
"t": "1727366400000",
"o": 8798.5,
"c": 8788,
"h": 8800,
"l": 8750,
"v": 22
},
{
"t": "1727452800000",
"o": 8788,
"c": 8888,
"h": 8888,
"l": 8788,
"v": 21
},
{
"t": "1727539200000",
"o": 8888,
"c": 8780,
"h": 8888,
"l": 8740,
"v": 24
},
{
"t": "1727625600000",
"o": 8780,
"c": 8799.5,
"h": 8829.5,
"l": 8780,
"v": 31
},
{
"t": "1727712000000",
"o": 8799.5,
"c": 8800,
"h": 8840,
"l": 8779.5,
"v": 32
},
{
"t": "1727798400000",
"o": 8800,
"c": 8809.9,
"h": 8820,
"l": 8800,
"v": 33
},
{
"t": "1727884800000",
"o": 8809.9,
"c": 8820,
"h": 8820,
"l": 8750,
"v": 34
},
{
"t": "1727971200000",
"o": 8820,
"c": 8874.5,
"h": 8880,
"l": 8820,
"v": 39
},
{
"t": "1728057600000",
"o": 8874.5,
"c": 8880,
"h": 8880,
"l": 8800,
"v": 23
},
{
"t": "1728144000000",
"o": 8880,
"c": 8860,
"h": 8888,
"l": 8850,
"v": 27
},
{
"t": "1728230400000",
"o": 8860,
"c": 8799.5,
"h": 8860,
"l": 8799.5,
"v": 27
},
{
"t": "1728316800000",
"o": 8799.5,
"c": 8785,
"h": 8799.5,
"l": 8785,
"v": 35
},
{
"t": "1728403200000",
"o": 8785,
"c": 8779,
"h": 8789,
"l": 8680,
"v": 36
},
{
"t": "1728489600000",
"o": 8779,
"c": 8776,
"h": 8788,
"l": 8749,
"v": 41
},
{
"t": "1728576000000",
"o": 8776,
"c": 8749.48,
"h": 8776,
"l": 8650,
"v": 30
},
{
"t": "1728662400000",
"o": 8749.48,
"c": 8785,
"h": 8790,
"l": 8740,
"v": 30
},
{
"t": "1728748800000",
"o": 8785,
"c": 8784.5,
"h": 8850,
"l": 8783.5,
"v": 35
},
{
"t": "1728835200000",
"o": 8784.5,
"c": 8799.5,
"h": 8877,
"l": 8750,
"v": 21
},
{
"t": "1728921600000",
"o": 8799.5,
"c": 8821,
"h": 8876.5,
"l": 8650,
"v": 32
},
{
"t": "1729008000000",
"o": 8821,
"c": 8788,
"h": 8821,
"l": 8787.5,
"v": 27
},
{
"t": "1729094400000",
"o": 8788,
"c": 8799.5,
"h": 8800,
"l": 8700,
"v": 43
},
{
"t": "1729180800000",
"o": 8799.5,
"c": 8850,
"h": 8850,
"l": 8700,
"v": 34
},
{
"t": "1729267200000",
"o": 8850,
"c": 8849,
"h": 8850,
"l": 8800,
"v": 39
},
{
"t": "1729353600000",
"o": 8849,
"c": 8800,
"h": 8849,
"l": 8799,
"v": 33
},
{
"t": "1729440000000",
"o": 8800,
"c": 8849,
"h": 8849,
"l": 8750,
"v": 37
},
{
"t": "1729526400000",
"o": 8849,
"c": 8849.5,
"h": 8860,
"l": 8750,
"v": 46
},
{
"t": "1729612800000",
"o": 8849.5,
"c": 8898.5,
"h": 8899,
"l": 8720,
"v": 24
},
{
"t": "1729699200000",
"o": 8898.5,
"c": 8880,
"h": 8898.5,
"l": 8800,
"v": 25
},
{
"t": "1729785600000",
"o": 8880,
"c": 8630,
"h": 8880,
"l": 8630,
"v": 28
},
{
"t": "1729872000000",
"o": 8630,
"c": 8860,
"h": 8888.8,
"l": 8630,
"v": 32
},
{
"t": "1729958400000",
"o": 8860,
"c": 8830,
"h": 8860,
"l": 8780,
"v": 41
},
{
"t": "1730044800000",
"o": 8830,
"c": 8830,
"h": 8850,
"l": 8829.5,
"v": 33
},
{
"t": "1730131200000",
"o": 8830,
"c": 8830,
"h": 8830,
"l": 8800,
"v": 29
},
{
"t": "1730217600000",
"o": 8830,
"c": 8749,
"h": 8830,
"l": 8749,
"v": 15
},
{
"t": "1730304000000",
"o": 8749,
"c": 8818,
"h": 8820,
"l": 8740,
"v": 34
},
{
"t": "1730390400000",
"o": 8818,
"c": 8817.5,
"h": 8818,
"l": 8750,
"v": 41
},
{
"t": "1730476800000",
"o": 8817.5,
"c": 8815,
"h": 8817.5,
"l": 8814.5,
"v": 22
},
{
"t": "1730563200000",
"o": 8815,
"c": 8816.5,
"h": 8816.5,
"l": 8788,
"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,
"l": 8800,
"v": 39
},
{
"t": "1730822400000",
"o": 8809.5,
"c": 8800,
"h": 8809.5,
"l": 8799,
"v": 27
},
{
"t": "1730908800000",
"o": 8800,
"c": 8800,
"h": 8800,
"l": 8749.5,
"v": 39
},
{
"t": "1730995200000",
"o": 8800,
"c": 8815,
"h": 8817.5,
"l": 8788.8,
"v": 34
},
{
"t": "1731081600000",
"o": 8815,
"c": 8817.5,
"h": 8817.5,
"l": 8800,
"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,
"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,
"l": 8819,
"v": 38
},
{
"t": "1731513600000",
"o": 8886.5,
"c": 8855,
"h": 8886.5,
"l": 8850,
"v": 52
},
{
"t": "1731600000000",
"o": 8855,
"c": 8887,
"h": 8887,
"l": 8810,
"v": 52
},
{
"t": "1731686400000",
"o": 8887,
"c": 8988,
"h": 8988,
"l": 8880,
"v": 57
},
{
"t": "1731772800000",
"o": 8988,
"c": 8990,
"h": 8999,
"l": 8969,
"v": 40
},
{
"t": "1731859200000",
"o": 8990,
"c": 8950,
"h": 8995,
"l": 8949.5,
"v": 24
},
{
"t": "1731945600000",
"o": 8950,
"c": 8990,
"h": 8990,
"l": 8950,
"v": 38
},
{
"t": "1732032000000",
"o": 8990,
"c": 9000,
"h": 9000,
"l": 8990,
"v": 21
},
{
"t": "1732118400000",
"o": 9000,
"c": 9050,
"h": 9050,
"l": 8999.5,
"v": 30
},
{
"t": "1732204800000",
"o": 9050,
"c": 9098.88,
"h": 9100,
"l": 8990,
"v": 32
},
{
"t": "1732291200000",
"o": 9098.88,
"c": 9087,
"h": 9098.88,
"l": 9050,
"v": 45
},
{
"t": "1732377600000",
"o": 9087,
"c": 9055,
"h": 9087,
"l": 9010,
"v": 40
},
{
"t": "1732464000000",
"o": 9055,
"c": 8980,
"h": 9055,
"l": 8980,
"v": 32
},
{
"t": "1732550400000",
"o": 8980,
"c": 8979.5,
"h": 8998.8,
"l": 8849,
"v": 38
},
{
"t": "1732636800000",
"o": 8979.5,
"c": 8955,
"h": 8979.5,
"l": 8946,
"v": 47
},
{
"t": "1732723200000",
"o": 8955,
"c": 8950,
"h": 9000,
"l": 8888,
"v": 46
},
{
"t": "1732809600000",
"o": 8950,
"c": 8998,
"h": 8998,
"l": 8900,
"v": 40
},
{
"t": "1732896000000",
"o": 8998,
"c": 8950,
"h": 8998,
"l": 8950,
"v": 43
},
{
"t": "1732982400000",
"o": 8950,
"c": 8929,
"h": 8982,
"l": 8888,
"v": 47
},
{
"t": "1733068800000",
"o": 8929,
"c": 8920,
"h": 8990,
"l": 8920,
"v": 35
},
{
"t": "1733155200000",
"o": 8920,
"c": 8915,
"h": 8940,
"l": 8866,
"v": 40
},
{
"t": "1733241600000",
"o": 8915,
"c": 8950,
"h": 8950,
"l": 8910,
"v": 38
},
{
"t": "1733328000000",
"o": 8950,
"c": 9000,
"h": 9000,
"l": 8950,
"v": 51
},
{
"t": "1733414400000",
"o": 9000,
"c": 9000,
"h": 9000,
"l": 8900,
"v": 65
},
{
"t": "1733500800000",
"o": 9000,
"c": 9045,
"h": 9080,
"l": 8950,
"v": 37
},
{
"t": "1733587200000",
"o": 9045,
"c": 9040,
"h": 9088,
"l": 9030,
"v": 42
},
{
"t": "1733673600000",
"o": 9040,
"c": 8999,
"h": 9040,
"l": 8988,
"v": 44
},
{
"t": "1733760000000",
"o": 8999,
"c": 9000,
"h": 9040,
"l": 8999,
"v": 42
},
{
"t": "1733846400000",
"o": 9000,
"c": 8900,
"h": 9000,
"l": 8888,
"v": 38
},
{
"t": "1733932800000",
"o": 8900,
"c": 9000,
"h": 9000,
"l": 8666,
"v": 37
},
{
"t": "1734019200000",
"o": 9000,
"c": 8988,
"h": 9000,
"l": 8900,
"v": 47
},
{
"t": "1734105600000",
"o": 8988,
"c": 8990,
"h": 8999.49,
"l": 8900,
"v": 50
},
{
"t": "1734192000000",
"o": 8990,
"c": 8979.5,
"h": 8990,
"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,
"h": 8950,
"l": 8900,
"v": 46
},
{
"t": "1734451200000",
"o": 8950,
"c": 8980,
"h": 8985,
"l": 8950,
"v": 46
},
{
"t": "1734537600000",
"o": 8980,
"c": 8989,
"h": 8989,
"l": 8950,
"v": 79
},
{
"t": "1734624000000",
"o": 8989,
"c": 9099,
"h": 9100,
"l": 8989,
"v": 64
},
{
"t": "1734710400000",
"o": 9099,
"c": 9100,
"h": 9100,
"l": 9098.5,
"v": 49
},
{
"t": "1734796800000",
"o": 9100,
"c": 9100,
"h": 9100,
"l": 9088,
"v": 52
},
{
"t": "1734883200000",
"o": 9100,
"c": 9050,
"h": 9100,
"l": 9049.5,
"v": 39
},
{
"t": "1734969600000",
"o": 9050,
"c": 9050,
"h": 9050,
"l": 9049,
"v": 49
},
{
"t": "1735056000000",
"o": 9050,
"c": 9098,
"h": 9099,
"l": 9049,
"v": 52
},
{
"t": "1735142400000",
"o": 9098,
"c": 9050,
"h": 9098,
"l": 9000,
"v": 43
},
{
"t": "1735228800000",
"o": 9050,
"c": 9050,
"h": 9050,
"l": 9000,
"v": 51
},
{
"t": "1735315200000",
"o": 9050,
"c": 9200,
"h": 9200,
"l": 9049.5,
"v": 58
},
{
"t": "1735401600000",
"o": 9200,
"c": 9118,
"h": 9200,
"l": 9100,
"v": 33
},
{
"t": "1735488000000",
"o": 9118,
"c": 9150,
"h": 9180,
"l": 9068,
"v": 40
},
{
"t": "1735574400000",
"o": 9150,
"c": 9140,
"h": 9150,
"l": 9129.5,
"v": 64
},
{
"t": "1735660800000",
"o": 9140,
"c": 9139,
"h": 9140,
"l": 9100,
"v": 60
},
{
"t": "1735747200000",
"o": 9139,
"c": 9388,
"h": 9388,
"l": 9139,
"v": 64
},
{
"t": "1735833600000",
"o": 9388,
"c": 9390,
"h": 9430,
"l": 9300,
"v": 44
},
{
"t": "1735920000000",
"o": 9390,
"c": 9419.5,
"h": 9420,
"l": 9250,
"v": 37
},
{
"t": "1736006400000",
"o": 9419.5,
"c": 9360,
"h": 9420,
"l": 9250,
"v": 27
},
{
"t": "1736092800000",
"o": 9360,
"c": 9345,
"h": 9399,
"l": 9345,
"v": 41
},
{
"t": "1736179200000",
"o": 9345,
"c": 9344,
"h": 9345,
"l": 9266,
"v": 34
},
{
"t": "1736265600000",
"o": 9344,
"c": 9295,
"h": 9344,
"l": 9295,
"v": 28
},
{
"t": "1736352000000",
"o": 9295,
"c": 9299,
"h": 9300,
"l": 9250,
"v": 43
},
{
"t": "1736438400000",
"o": 9299,
"c": 9395.5,
"h": 9398.88,
"l": 9299,
"v": 50
},
{
"t": "1736524800000",
"o": 9395.5,
"c": 9399.5,
"h": 9430,
"l": 9288,
"v": 46
},
{
"t": "1736611200000",
"o": 9399.5,
"c": 9360,
"h": 9399.5,
"l": 9355,
"v": 41
},
{
"t": "1736697600000",
"o": 9360,
"c": 9369,
"h": 9378.5,
"l": 9188,
"v": 44
},
{
"t": "1736784000000",
"o": 9369,
"c": 9370,
"h": 9390,
"l": 9350,
"v": 41
},
{
"t": "1736870400000",
"o": 9370,
"c": 9340,
"h": 9370,
"l": 9180,
"v": 40
},
{
"t": "1736956800000",
"o": 9340,
"c": 9360,
"h": 9360,
"l": 9180,
"v": 34
},
{
"t": "1737043200000",
"o": 9360,
"c": 9399,
"h": 9400,
"l": 9300,
"v": 58
},
{
"t": "1737129600000",
"o": 9399,
"c": 9390,
"h": 9399,
"l": 9390,
"v": 43
},
{
"t": "1737216000000",
"o": 9390,
"c": 9499,
"h": 9499,
"l": 9390,
"v": 65
},
{
"t": "1737302400000",
"o": 9499,
"c": 9555,
"h": 9555,
"l": 9496.5,
"v": 40
},
{
"t": "1737388800000",
"o": 9555,
"c": 9548,
"h": 9555,
"l": 9525,
"v": 35
},
{
"t": "1737475200000",
"o": 9548,
"c": 9539.5,
"h": 9548,
"l": 9500,
"v": 15
},
{
"t": "1737561600000",
"o": 9539.5,
"c": 9380,
"h": 9539.5,
"l": 9379.9,
"v": 1
},
{
"t": "1737648000000",
"o": 9380,
"c": 9485,
"h": 9500,
"l": 9220,
"v": 48
},
{
"t": "1737734400000",
"o": 9485,
"c": 9400,
"h": 9498,
"l": 9399,
"v": 47
},
{
"t": "1737820800000",
"o": 9400,
"c": 9398,
"h": 9400,
"l": 9385,
"v": 54
},
{
"t": "1737907200000",
"o": 9398,
"c": 9400,
"h": 9566,
"l": 9398,
"v": 28
},
{
"t": "1737993600000",
"o": 9400,
"c": 9578,
"h": 9599,
"l": 9400,
"v": 53
},
{
"t": "1738080000000",
"o": 9578,
"c": 9597,
"h": 9599,
"l": 9555,
"v": 40
},
{
"t": "1738166400000",
"o": 9597,
"c": 9598,
"h": 9598.5,
"l": 9446,
"v": 45
},
{
"t": "1738252800000",
"o": 9598,
"c": 9550,
"h": 9598,
"l": 9500,
"v": 57
},
{
"t": "1738339200000",
"o": 9550,
"c": 9450,
"h": 9550,
"l": 9450,
"v": 39
},
{
"t": "1738425600000",
"o": 9450,
"c": 9545,
"h": 9545,
"l": 9450,
"v": 64
},
{
"t": "1738512000000",
"o": 9545,
"c": 9550,
"h": 9590,
"l": 9545,
"v": 63
},
{
"t": "1738598400000",
"o": 9550,
"c": 9610,
"h": 9610,
"l": 9550,
"v": 65
},
{
"t": "1738684800000",
"o": 9610,
"c": 9849,
"h": 9849,
"l": 9610,
"v": 54
},
{
"t": "1738771200000",
"o": 9849,
"c": 9788,
"h": 9849,
"l": 9788,
"v": 40
},
{
"t": "1738857600000",
"o": 9788,
"c": 9799,
"h": 9800,
"l": 9775,
"v": 51
},
{
"t": "1738944000000",
"o": 9799,
"c": 9988,
"h": 9995,
"l": 9799,
"v": 70
},
{
"t": "1739030400000",
"o": 9988,
"c": 9998,
"h": 9999.99,
"l": 9800,
"v": 35
},
{
"t": "1739116800000",
"o": 9998,
"c": 9978.88,
"h": 9999,
"l": 9666,
"v": 27
},
{
"t": "1739203200000",
"o": 9978.88,
"c": 9879,
"h": 9978.88,
"l": 9879,
"v": 34
},
{
"t": "1739289600000",
"o": 9879,
"c": 9785,
"h": 9879,
"l": 9718,
"v": 62
},
{
"t": "1739376000000",
"o": 9785,
"c": 9900,
"h": 9900,
"l": 9785,
"v": 49
},
{
"t": "1739462400000",
"o": 9900,
"c": 9999,
"h": 9999,
"l": 9900,
"v": 79
},
{
"t": "1739548800000",
"o": 9999,
"c": 10198,
"h": 10198,
"l": 9980,
"v": 80
},
{
"t": "1739635200000",
"o": 10198,
"c": 10784.5,
"h": 10788,
"l": 10198,
"v": 77
},
{
"t": "1739721600000",
"o": 10784.5,
"c": 10688,
"h": 10900,
"l": 10500,
"v": 45
},
{
"t": "1739808000000",
"o": 10688,
"c": 10650,
"h": 10750,
"l": 10600,
"v": 56
},
{
"t": "1739894400000",
"o": 10650,
"c": 10750,
"h": 10750,
"l": 10499,
"v": 59
},
{
"t": "1739980800000",
"o": 10750,
"c": 10800,
"h": 10800,
"l": 10710,
"v": 37
},
{
"t": "1740067200000",
"o": 10800,
"c": 10795,
"h": 10900,
"l": 10770,
"v": 63
},
{
"t": "1740153600000",
"o": 10795,
"c": 10699,
"h": 10795,
"l": 10600,
"v": 28
},
{
"t": "1740240000000",
"o": 10699,
"c": 10499,
"h": 10750,
"l": 10440,
"v": 43
},
{
"t": "1740326400000",
"o": 10499,
"c": 10183,
"h": 10499,
"l": 10099,
"v": 37
},
{
"t": "1740412800000",
"o": 10183,
"c": 10500,
"h": 10500,
"l": 10180,
"v": 46
},
{
"t": "1740499200000",
"o": 10500,
"c": 10600,
"h": 10600,
"l": 10500,
"v": 46
},
{
"t": "1740585600000",
"o": 10600,
"c": 10600,
"h": 10660,
"l": 10550,
"v": 39
},
{
"t": "1740672000000",
"o": 10600,
"c": 10599.98,
"h": 10600,
"l": 10520,
"v": 40
},
{
"t": "1740758400000",
"o": 10599.98,
"c": 10627.98,
"h": 10628,
"l": 10500,
"v": 44
},
{
"t": "1740844800000",
"o": 10627.98,
"c": 10627.47,
"h": 10627.98,
"l": 10555,
"v": 33
},
{
"t": "1740931200000",
"o": 10627.47,
"c": 10645,
"h": 10665.9,
"l": 10450,
"v": 50
},
{
"t": "1741017600000",
"o": 10645,
"c": 10799.5,
"h": 10800,
"l": 10608,
"v": 74
},
{
"t": "1741104000000",
"o": 10799.5,
"c": 10850,
"h": 10850,
"l": 10750,
"v": 72
},
{
"t": "1741190400000",
"o": 10850,
"c": 10800,
"h": 10850,
"l": 10799,
"v": 53
},
{
"t": "1741276800000",
"o": 10800,
"c": 10888,
"h": 10888,
"l": 10780,
"v": 45
},
{
"t": "1741363200000",
"o": 10888,
"c": 10989,
"h": 11000,
"l": 10800,
"v": 65
},
{
"t": "1741449600000",
"o": 10989,
"c": 11300,
"h": 11300,
"l": 10888,
"v": 60
},
{
"t": "1741536000000",
"o": 11300,
"c": 11300,
"h": 11300,
"l": 11266,
"v": 47
},
{
"t": "1741622400000",
"o": 11300,
"c": 11850,
"h": 11888,
"l": 11299,
"v": 68
},
{
"t": "1741708800000",
"o": 11850,
"c": 11650,
"h": 12000,
"l": 11533,
"v": 35
},
{
"t": "1741795200000",
"o": 11650,
"c": 11518,
"h": 11750,
"l": 11150,
"v": 38
},
{
"t": "1741881600000",
"o": 11518,
"c": 11500,
"h": 11518,
"l": 11488,
"v": 30
},
{
"t": "1741968000000",
"o": 11500,
"c": 11500,
"h": 11600,
"l": 11400,
"v": 37
},
{
"t": "1742054400000",
"o": 11500,
"c": 11719.5,
"h": 11739,
"l": 11500,
"v": 38
},
{
"t": "1742140800000",
"o": 11719.5,
"c": 11679,
"h": 11720,
"l": 11679,
"v": 49
},
{
"t": "1742227200000",
"o": 11679,
"c": 11685.49,
"h": 11699,
"l": 11648,
"v": 31
},
{
"t": "1742313600000",
"o": 11685.49,
"c": 11480,
"h": 11698.5,
"l": 11400,
"v": 26
},
{
"t": "1742400000000",
"o": 11480,
"c": 11399.5,
"h": 11583,
"l": 10750,
"v": 51
},
{
"t": "1742486400000",
"o": 11399.5,
"c": 11280,
"h": 11399.5,
"l": 11200,
"v": 56
},
{
"t": "1742572800000",
"o": 11280,
"c": 11200,
"h": 11288,
"l": 11111.11,
"v": 36
},
{
"t": "1742659200000",
"o": 11200,
"c": 11250,
"h": 11280,
"l": 11100,
"v": 33
},
{
"t": "1742745600000",
"o": 11250,
"c": 11280,
"h": 11280,
"l": 11245,
"v": 42
},
{
"t": "1742832000000",
"o": 11280,
"c": 11449,
"h": 11450,
"l": 11275,
"v": 53
},
{
"t": "1742918400000",
"o": 11449,
"c": 11479,
"h": 11499,
"l": 11300,
"v": 31
},
{
"t": "1743004800000",
"o": 11479,
"c": 11470,
"h": 11499,
"l": 11350,
"v": 36
},
{
"t": "1743091200000",
"o": 11470,
"c": 11366,
"h": 11470,
"l": 11350,
"v": 40
},
{
"t": "1743177600000",
"o": 11366,
"c": 11300,
"h": 11388,
"l": 11300,
"v": 25
},
{
"t": "1743264000000",
"o": 11300,
"c": 11250,
"h": 11300,
"l": 11150,
"v": 29
},
{
"t": "1743350400000",
"o": 11250,
"c": 11250,
"h": 11250,
"l": 11250,
"v": 14
}
]
}🟠422Validation Error
修改于 2025-03-31 02:12:17