[{"time":1704067200.0,"open":42288.58,"high":44240.8,"low":42175.65,"close":44220.78},{"time":1704153600.0,"open":44220.78,"high":45925.82,"low":44195.13,"close":44972.8},{"time":1704240000.0,"open":44972.81,"high":45519.32,"low":40625.68,"close":42862.44},{"time":1704326400.0,"open":42860.58,"high":44800.0,"low":42650.0,"close":44193.29},{"time":1704412800.0,"open":44198.35,"high":44443.37,"low":42450.0,"close":44186.59},{"time":1704499200.0,"open":44187.76,"high":44260.95,"low":43436.5,"close":43992.44},{"time":1704585600.0,"open":43992.79,"high":44510.01,"low":43629.7,"close":43950.28},{"time":1704672000.0,"open":43954.52,"high":47330.0,"low":43200.44,"close":46995.1},{"time":1704758400.0,"open":46995.09,"high":47901.0,"low":44701.54,"close":46124.08},{"time":1704844800.0,"open":46120.79,"high":47732.5,"low":44320.01,"close":46666.11},{"time":1704931200.0,"open":46678.54,"high":49102.29,"low":45555.55,"close":46342.66},{"time":1705017600.0,"open":46344.96,"high":46522.2,"low":41444.97,"close":42773.03},{"time":1705104000.0,"open":42775.1,"high":43250.0,"low":42427.0,"close":42839.33},{"time":1705190400.0,"open":42839.32,"high":43064.13,"low":41680.73,"close":41697.33},{"time":1705276800.0,"open":41698.13,"high":43331.91,"low":41680.0,"close":42490.16},{"time":1705363200.0,"open":42481.69,"high":43569.23,"low":42028.02,"close":43130.45},{"time":1705449600.0,"open":43130.35,"high":43185.47,"low":42160.0,"close":42739.49},{"time":1705536000.0,"open":42737.68,"high":42877.22,"low":40600.05,"close":41293.5},{"time":1705622400.0,"open":41290.57,"high":42159.52,"low":40236.49,"close":41624.07},{"time":1705708800.0,"open":41623.94,"high":41846.15,"low":41418.55,"close":41666.67},{"time":1705795200.0,"open":41666.67,"high":41858.59,"low":41472.49,"close":41554.05},{"time":1705881600.0,"open":41553.92,"high":41658.0,"low":39372.44,"close":39524.27},{"time":1705968000.0,"open":39524.27,"high":40144.49,"low":38501.0,"close":39878.3},{"time":1706054400.0,"open":39878.28,"high":40527.26,"low":39382.15,"close":40077.78},{"time":1706140800.0,"open":40079.87,"high":40282.87,"low":39503.0,"close":39941.66},{"time":1706227200.0,"open":39941.66,"high":42243.14,"low":39805.95,"close":41814.8},{"time":1706313600.0,"open":41814.96,"high":42199.99,"low":41383.94,"close":42126.55},{"time":1706400000.0,"open":42126.55,"high":42839.07,"low":41617.53,"close":42034.59},{"time":1706486400.0,"open":42034.57,"high":43326.77,"low":41787.35,"close":43306.18},{"time":1706572800.0,"open":43303.3,"high":43872.99,"low":42680.2,"close":42942.78},{"time":1706659200.0,"open":42937.72,"high":43741.94,"low":42265.77,"close":42548.08},{"time":1706745600.0,"open":42545.47,"high":43276.19,"low":41846.04,"close":43078.81},{"time":1706832000.0,"open":43080.38,"high":43700.0,"low":42527.58,"close":43181.66},{"time":1706918400.0,"open":43183.62,"high":43358.13,"low":42863.58,"close":43010.67},{"time":1707004800.0,"open":43007.82,"high":43100.0,"low":42228.01,"close":42568.55},{"time":1707091200.0,"open":42571.91,"high":43520.0,"low":42235.0,"close":42657.67},{"time":1707177600.0,"open":42658.3,"high":43372.79,"low":42516.07,"close":43095.79},{"time":1707264000.0,"open":43097.16,"high":44430.0,"low":42760.44,"close":44343.61},{"time":1707350400.0,"open":44345.94,"high":45637.38,"low":44335.0,"close":45305.2},{"time":1707436800.0,"open":45304.83,"high":48230.02,"low":45252.93,"close":47160.41},{"time":1707523200.0,"open":47157.01,"high":48179.43,"low":46889.53,"close":47767.06},{"time":1707609600.0,"open":47767.06,"high":48614.0,"low":47590.3,"close":48316.3},{"time":1707696000.0,"open":48321.14,"high":50363.42,"low":47715.67,"close":49941.81},{"time":1707782400.0,"open":49941.95,"high":50423.42,"low":48327.81,"close":49725.36},{"time":1707868800.0,"open":49724.55,"high":52111.0,"low":49253.92,"close":51858.59},{"time":1707955200.0,"open":51858.51,"high":52890.0,"low":51353.49,"close":51934.29},{"time":1708041600.0,"open":51935.23,"high":52608.2,"low":51597.87,"close":52162.64},{"time":1708128000.0,"open":52162.65,"high":52214.05,"low":50642.36,"close":51666.22},{"time":1708214400.0,"open":51666.23,"high":52400.0,"low":51174.38,"close":52153.63},{"time":1708300800.0,"open":52153.63,"high":52501.01,"low":51687.98,"close":51787.05},{"time":1708387200.0,"open":51787.05,"high":53000.0,"low":50764.01,"close":52277.52},{"time":1708473600.0,"open":52277.53,"high":52394.91,"low":50628.6,"close":51851.67},{"time":1708560000.0,"open":51851.46,"high":52076.0,"low":50905.65,"close":51258.7},{"time":1708646400.0,"open":51260.29,"high":51512.68,"low":50513.01,"close":50747.05},{"time":1708732800.0,"open":50746.98,"high":51696.19,"low":50576.55,"close":51570.65},{"time":1708819200.0,"open":51568.63,"high":51967.82,"low":51275.01,"close":51731.0},{"time":1708905600.0,"open":51730.96,"high":54980.0,"low":50901.23,"close":54533.48},{"time":1708992000.0,"open":54530.32,"high":57646.81,"low":54490.8,"close":57077.07},{"time":1709078400.0,"open":57077.08,"high":64100.0,"low":56723.48,"close":62518.9},{"time":1709164800.0,"open":62520.06,"high":63675.48,"low":60355.61,"close":61179.03},{"time":1709251200.0,"open":61179.03,"high":63267.18,"low":60788.33,"close":62436.72},{"time":1709337600.0,"open":62439.74,"high":62500.0,"low":61623.39,"close":62045.78},{"time":1709424000.0,"open":62045.78,"high":63260.0,"low":61388.0,"close":63154.49},{"time":1709510400.0,"open":63155.74,"high":68602.98,"low":62300.0,"close":68360.14},{"time":1709596800.0,"open":68356.7,"high":69324.58,"low":59224.68,"close":63800.78},{"time":1709683200.0,"open":63802.15,"high":67654.06,"low":62832.39,"close":66122.28},{"time":1709769600.0,"open":66115.48,"high":68098.09,"low":65599.63,"close":66938.21},{"time":1709856000.0,"open":66938.21,"high":70199.0,"low":66157.09,"close":68289.16},{"time":1709942400.0,"open":68289.16,"high":68700.41,"low":68047.62,"close":68480.0},{"time":1710028800.0,"open":68480.01,"high":70000.0,"low":68221.13,"close":69032.12},{"time":1710115200.0,"open":69032.8,"high":72943.98,"low":67112.21,"close":72110.98},{"time":1710201600.0,"open":72110.98,"high":73027.63,"low":68603.0,"close":71475.93},{"time":1710288000.0,"open":71473.43,"high":73709.99,"low":71337.3,"close":73135.04},{"time":1710374400.0,"open":73135.04,"high":73835.57,"low":68454.47,"close":71364.58},{"time":1710460800.0,"open":71364.58,"high":72414.96,"low":65565.7,"close":69506.88},{"time":1710547200.0,"open":69514.87,"high":70050.0,"low":64774.05,"close":65254.22},{"time":1710633600.0,"open":65254.22,"high":68877.82,"low":64505.0,"close":68343.64},{"time":1710720000.0,"open":68354.29,"high":68933.71,"low":66562.65,"close":67613.04},{"time":1710806400.0,"open":67609.39,"high":68136.39,"low":61506.0,"close":61906.27},{"time":1710892800.0,"open":61902.57,"high":68150.0,"low":60771.14,"close":67858.8},{"time":1710979200.0,"open":67855.88,"high":68234.56,"low":64525.0,"close":65484.7},{"time":1711065600.0,"open":65478.98,"high":66651.1,"low":62258.36,"close":63814.56},{"time":1711152000.0,"open":63814.56,"high":66029.09,"low":63013.19,"close":63998.86},{"time":1711238400.0,"open":63998.87,"high":67637.6,"low":63785.57,"close":67204.93},{"time":1711324800.0,"open":67212.69,"high":71269.92,"low":66381.84,"close":69890.28},{"time":1711411200.0,"open":69895.6,"high":71582.96,"low":69269.69,"close":69992.4},{"time":1711497600.0,"open":69994.9,"high":71789.85,"low":68369.62,"close":69435.96},{"time":1711584000.0,"open":69437.16,"high":71635.99,"low":68841.01,"close":70801.18},{"time":1711670400.0,"open":70804.06,"high":70941.7,"low":69036.95,"close":69903.75},{"time":1711756800.0,"open":69903.74,"high":70363.25,"low":69569.03,"close":69626.87},{"time":1711843200.0,"open":69623.86,"high":71399.91,"low":69587.86,"close":71288.9},{"time":1711929600.0,"open":71291.5,"high":71313.8,"low":68055.15,"close":69681.82},{"time":1712016000.0,"open":69681.85,"high":69711.0,"low":64521.61,"close":65464.14},{"time":1712102400.0,"open":65472.0,"high":66944.06,"low":64500.0,"close":65987.92},{"time":1712188800.0,"open":65984.18,"high":69367.19,"low":65073.95,"close":68525.23},{"time":1712275200.0,"open":68528.69,"high":68783.99,"low":66000.0,"close":67856.51},{"time":1712361600.0,"open":67856.51,"high":69685.0,"low":67469.19,"close":68919.89},{"time":1712448000.0,"open":68919.57,"high":70312.0,"low":68846.23,"close":69350.34},{"time":1712534400.0,"open":69350.36,"high":72777.0,"low":69037.33,"close":71622.53},{"time":1712620800.0,"open":71616.31,"high":71761.37,"low":68200.0,"close":69117.01},{"time":1712707200.0,"open":69115.79,"high":71159.6,"low":67463.07,"close":70634.04},{"time":1712793600.0,"open":70638.4,"high":71305.86,"low":69530.0,"close":70020.73},{"time":1712880000.0,"open":70020.71,"high":71265.74,"low":65110.31,"close":67148.61},{"time":1712966400.0,"open":67148.62,"high":69100.0,"low":60822.01,"close":64024.77},{"time":1713052800.0,"open":64021.36,"high":65890.91,"low":62150.0,"close":65777.05},{"time":1713139200.0,"open":65764.56,"high":66928.82,"low":62315.08,"close":63452.18},{"time":1713225600.0,"open":63452.18,"high":64400.0,"low":61645.09,"close":63814.94},{"time":1713312000.0,"open":63814.94,"high":64524.14,"low":59648.33,"close":61279.36},{"time":1713398400.0,"open":61275.73,"high":64210.0,"low":60816.07,"close":63513.85},{"time":1713484800.0,"open":63514.84,"high":65498.99,"low":59573.32,"close":63848.37},{"time":1713571200.0,"open":63841.96,"high":65463.08,"low":63121.15,"close":64968.87},{"time":1713657600.0,"open":64960.82,"high":65725.81,"low":64250.0,"close":64952.92},{"time":1713744000.0,"open":64952.92,"high":67272.73,"low":64520.0,"close":66859.17},{"time":1713830400.0,"open":66856.07,"high":67225.66,"low":65823.66,"close":66414.16},{"time":1713916800.0,"open":66418.0,"high":67077.97,"low":63542.56,"close":64255.78},{"time":1714003200.0,"open":64255.77,"high":65287.69,"low":62747.18,"close":64484.44},{"time":1714089600.0,"open":64484.44,"high":64810.0,"low":63287.76,"close":63742.39},{"time":1714176000.0,"open":63742.39,"high":63900.0,"low":62389.0,"close":63422.0},{"time":1714262400.0,"open":63422.34,"high":64333.33,"low":62743.81,"close":63108.94},{"time":1714348800.0,"open":63109.76,"high":64200.0,"low":61741.01,"close":63844.85},{"time":1714435200.0,"open":63845.01,"high":64727.81,"low":59040.3,"close":60622.1},{"time":1714521600.0,"open":60621.2,"high":60785.49,"low":56500.0,"close":58265.59},{"time":1714608000.0,"open":58267.81,"high":59641.03,"low":56903.79,"close":59071.89},{"time":1714694400.0,"open":59070.3,"high":63365.72,"low":58821.05,"close":62913.03},{"time":1714780800.0,"open":62913.03,"high":64546.0,"low":62565.82,"close":63902.88},{"time":1714867200.0,"open":63902.88,"high":64636.75,"low":62908.34,"close":64023.45},{"time":1714953600.0,"open":64023.45,"high":65523.44,"low":62704.48,"close":63162.24},{"time":1715040000.0,"open":63161.35,"high":64415.06,"low":62252.64,"close":62315.76},{"time":1715126400.0,"open":62315.75,"high":63013.05,"low":60851.04,"close":61169.53},{"time":1715212800.0,"open":61169.53,"high":63424.14,"low":60601.6,"close":63073.57},{"time":1715299200.0,"open":63073.55,"high":63470.0,"low":60150.0,"close":60787.47},{"time":1715385600.0,"open":60787.99,"high":61482.0,"low":60450.13,"close":60814.63},{"time":1715472000.0,"open":60814.64,"high":61843.45,"low":60576.05,"close":61453.02},{"time":1715558400.0,"open":61453.01,"high":63456.18,"low":60738.51,"close":62932.37},{"time":1715644800.0,"open":62927.44,"high":63103.02,"low":61024.51,"close":61539.84},{"time":1715731200.0,"open":61539.7,"high":66480.0,"low":61299.57,"close":66244.69},{"time":1715817600.0,"open":66244.68,"high":66772.83,"low":64588.5,"close":65252.18},{"time":1715904000.0,"open":65252.17,"high":67500.0,"low":65113.46,"close":67046.33},{"time":1715990400.0,"open":67046.34,"high":67407.79,"low":66624.06,"close":66923.87},{"time":1716076800.0,"open":66923.87,"high":67701.91,"low":65852.02,"close":66261.62},{"time":1716163200.0,"open":66260.04,"high":71560.9,"low":66057.03,"close":71432.17},{"time":1716249600.0,"open":71432.16,"high":71980.0,"low":69146.01,"close":70142.84},{"time":1716336000.0,"open":70142.88,"high":70659.99,"low":68887.52,"close":69109.93},{"time":1716422400.0,"open":69109.93,"high":70066.95,"low":66259.0,"close":67940.45},{"time":1716508800.0,"open":67932.79,"high":69278.75,"low":66587.91,"close":68547.8},{"time":1716595200.0,"open":68545.52,"high":69605.03,"low":68487.44,"close":69289.67},{"time":1716681600.0,"open":69289.69,"high":69522.0,"low":68097.38,"close":68473.72},{"time":1716768000.0,"open":68470.8,"high":70613.39,"low":68210.12,"close":69368.72},{"time":1716854400.0,"open":69366.31,"high":69533.96,"low":67194.59,"close":68321.98},{"time":1716940800.0,"open":68321.99,"high":68864.11,"low":67081.66,"close":67569.45},{"time":1717027200.0,"open":67569.44,"high":69536.89,"low":67092.91,"close":68338.58},{"time":1717113600.0,"open":68338.58,"high":69024.71,"low":66584.47,"close":67472.41},{"time":1717200000.0,"open":67473.07,"high":67837.33,"low":67371.28,"close":67719.29},{"time":1717286400.0,"open":67719.29,"high":68411.0,"low":67260.0,"close":67735.52},{"time":1717372800.0,"open":67731.14,"high":70295.78,"low":67568.0,"close":68791.0},{"time":1717459200.0,"open":68791.04,"high":71108.9,"low":68542.37,"close":70542.32},{"time":1717545600.0,"open":70541.68,"high":71804.13,"low":70356.49,"close":71121.11},{"time":1717632000.0,"open":71120.65,"high":71650.56,"low":70093.98,"close":70773.64},{"time":1717718400.0,"open":70773.63,"high":71974.04,"low":68298.55,"close":69324.53},{"time":1717804800.0,"open":69326.71,"high":69546.58,"low":69126.22,"close":69304.05},{"time":1717891200.0,"open":69303.8,"high":69848.94,"low":69123.99,"close":69637.87},{"time":1717977600.0,"open":69641.08,"high":70187.53,"low":69141.51,"close":69497.73},{"time":1718064000.0,"open":69495.97,"high":69547.82,"low":66018.69,"close":67316.53},{"time":1718150400.0,"open":67316.52,"high":70032.0,"low":66883.32,"close":68248.6},{"time":1718236800.0,"open":68248.59,"high":68474.49,"low":66200.0,"close":66738.85},{"time":1718323200.0,"open":66746.46,"high":67322.72,"low":65005.0,"close":66004.39},{"time":1718409600.0,"open":66004.36,"high":66428.57,"low":65800.86,"close":66192.0},{"time":1718496000.0,"open":66192.0,"high":66931.18,"low":65999.0,"close":66628.75},{"time":1718582400.0,"open":66629.38,"high":67274.96,"low":65050.0,"close":66481.81},{"time":1718668800.0,"open":66481.81,"high":66574.33,"low":64010.01,"close":65152.8},{"time":1718755200.0,"open":65150.9,"high":65709.26,"low":64635.48,"close":64943.79},{"time":1718841600.0,"open":64945.67,"high":66455.52,"low":64500.0,"close":64840.88},{"time":1718928000.0,"open":64840.89,"high":65017.1,"low":63300.93,"close":64120.28},{"time":1719014400.0,"open":64120.28,"high":64523.91,"low":63910.01,"close":64235.01},{"time":1719100800.0,"open":64235.0,"high":64499.95,"low":63125.75,"close":63171.43},{"time":1719187200.0,"open":63169.36,"high":63343.91,"low":58414.28,"close":60263.0},{"time":1719273600.0,"open":60262.16,"high":62400.0,"low":60217.36,"close":61789.71},{"time":1719360000.0,"open":61794.47,"high":62470.0,"low":60656.8,"close":60816.68},{"time":1719446400.0,"open":60818.86,"high":62346.16,"low":60546.94,"close":61615.39},{"time":1719532800.0,"open":61611.43,"high":62170.62,"low":59868.0,"close":60313.35},{"time":1719619200.0,"open":60312.36,"high":61122.66,"low":60273.8,"close":60885.67},{"time":1719705600.0,"open":60884.44,"high":62942.67,"low":60611.01,"close":62668.26},{"time":1719792000.0,"open":62669.14,"high":63801.26,"low":62448.46,"close":62830.13},{"time":1719878400.0,"open":62830.94,"high":63223.57,"low":61000.0,"close":62040.22},{"time":1719964800.0,"open":62039.44,"high":62197.01,"low":59332.76,"close":60145.01},{"time":1720051200.0,"open":60145.01,"high":60429.27,"low":56709.73,"close":57042.14},{"time":1720137600.0,"open":57036.45,"high":57515.6,"low":53499.9,"close":56639.43},{"time":1720224000.0,"open":56634.53,"high":58481.97,"low":56020.32,"close":58244.75},{"time":1720310400.0,"open":58240.36,"high":58448.89,"low":55717.23,"close":55854.09},{"time":1720396800.0,"open":55852.61,"high":58200.0,"low":54278.93,"close":56699.43},{"time":1720483200.0,"open":56701.18,"high":58295.31,"low":56276.37,"close":58047.86},{"time":1720569600.0,"open":58047.86,"high":59481.93,"low":57157.28,"close":57712.59},{"time":1720656000.0,"open":57713.4,"high":59533.06,"low":57036.41,"close":57340.77},{"time":1720742400.0,"open":57343.66,"high":58550.0,"low":56538.33,"close":57909.03},{"time":1720828800.0,"open":57908.61,"high":59875.0,"low":57770.92,"close":59224.58},{"time":1720915200.0,"open":59224.58,"high":61428.67,"low":59209.2,"close":60808.42},{"time":1721001600.0,"open":60804.97,"high":64943.61,"low":60666.59,"close":64757.16},{"time":1721088000.0,"open":64757.16,"high":65405.89,"low":62410.33,"close":65088.99},{"time":1721174400.0,"open":65086.55,"high":66139.0,"low":63853.99,"close":64085.81},{"time":1721260800.0,"open":64085.82,"high":65130.88,"low":63222.6,"close":63982.86},{"time":1721347200.0,"open":63977.64,"high":67504.22,"low":63289.15,"close":66707.61},{"time":1721433600.0,"open":66707.61,"high":67635.0,"low":66271.0,"close":67163.83},{"time":1721520000.0,"open":67163.82,"high":68380.0,"low":65820.18,"close":68181.28},{"time":1721606400.0,"open":68181.16,"high":68495.0,"low":66569.42,"close":67558.22},{"time":1721692800.0,"open":67560.03,"high":67786.84,"low":65444.3,"close":65939.24},{"time":1721779200.0,"open":65939.24,"high":67131.17,"low":65090.61,"close":65366.4},{"time":1721865600.0,"open":65358.86,"high":66161.98,"low":63412.46,"close":65795.42},{"time":1721952000.0,"open":65795.52,"high":68216.66,"low":65705.6,"close":67924.08},{"time":1722038400.0,"open":67921.46,"high":69418.15,"low":66635.28,"close":67899.41},{"time":1722124800.0,"open":67901.81,"high":68308.82,"low":67021.8,"close":68244.3},{"time":1722211200.0,"open":68244.3,"high":70000.0,"low":66400.01,"close":66771.45},{"time":1722297600.0,"open":66767.14,"high":66994.15,"low":65283.68,"close":66169.68},{"time":1722384000.0,"open":66169.68,"high":66837.4,"low":64500.0,"close":64609.62},{"time":1722470400.0,"open":64609.61,"high":65593.56,"low":62212.81,"close":65288.18},{"time":1722556800.0,"open":65293.48,"high":65557.86,"low":61150.0,"close":61418.06},{"time":1722643200.0,"open":61418.06,"high":62171.58,"low":59819.13,"close":60674.93},{"time":1722729600.0,"open":60674.93,"high":61082.3,"low":57123.0,"close":58130.95},{"time":1722816000.0,"open":58131.31,"high":58282.83,"low":49050.01,"close":54029.12},{"time":1722902400.0,"open":54037.9,"high":57091.16,"low":53965.57,"close":56048.08},{"time":1722988800.0,"open":56048.07,"high":57757.15,"low":54564.15,"close":55148.1},{"time":1723075200.0,"open":55144.14,"high":62755.24,"low":54737.32,"close":61705.58},{"time":1723161600.0,"open":61704.05,"high":61764.38,"low":59552.46,"close":60862.13},{"time":1723248000.0,"open":60864.71,"high":61500.0,"low":60255.61,"close":60935.02},{"time":1723334400.0,"open":60935.01,"high":61868.69,"low":58312.63,"close":58722.49},{"time":1723420800.0,"open":58717.44,"high":60721.77,"low":57653.31,"close":59358.78},{"time":1723507200.0,"open":59358.78,"high":61615.43,"low":58402.01,"close":60603.19},{"time":1723593600.0,"open":60603.19,"high":61827.2,"low":58453.56,"close":58690.62},{"time":1723680000.0,"open":58690.62,"high":59883.49,"low":56120.0,"close":57543.61},{"time":1723766400.0,"open":57543.57,"high":59871.61,"low":57096.56,"close":58888.99},{"time":1723852800.0,"open":58888.99,"high":59711.02,"low":58803.45,"close":59497.49},{"time":1723939200.0,"open":59497.49,"high":60284.99,"low":58422.0,"close":58437.9},{"time":1724025600.0,"open":58436.2,"high":59639.81,"low":57820.0,"close":59452.67},{"time":1724112000.0,"open":59455.81,"high":61457.03,"low":58571.96,"close":59017.59},{"time":1724198400.0,"open":59017.59,"high":61849.98,"low":58793.89,"close":61163.28},{"time":1724284800.0,"open":61167.54,"high":61430.48,"low":59750.0,"close":60383.29},{"time":1724371200.0,"open":60383.28,"high":64987.0,"low":60343.2,"close":64086.72},{"time":1724457600.0,"open":64091.63,"high":64529.78,"low":63564.22,"close":64179.63},{"time":1724544000.0,"open":64179.63,"high":65050.08,"low":63793.74,"close":64251.93},{"time":1724630400.0,"open":64250.01,"high":64509.36,"low":62806.8,"close":62840.0},{"time":1724716800.0,"open":62840.09,"high":63226.26,"low":58025.49,"close":59439.64},{"time":1724803200.0,"open":59437.68,"high":60236.98,"low":57851.62,"close":59045.88},{"time":1724889600.0,"open":59047.94,"high":61194.09,"low":58729.39,"close":59364.47},{"time":1724976000.0,"open":59353.12,"high":59929.63,"low":57700.0,"close":59112.77},{"time":1725062400.0,"open":59117.59,"high":59446.99,"low":58739.31,"close":58968.37},{"time":1725148800.0,"open":58968.37,"high":59070.55,"low":57200.0,"close":57299.0},{"time":1725235200.0,"open":57291.21,"high":59423.0,"low":57119.01,"close":59139.83},{"time":1725321600.0,"open":59138.89,"high":59825.7,"low":57394.49,"close":57468.84},{"time":1725408000.0,"open":57460.5,"high":58531.25,"low":55555.0,"close":57971.0},{"time":1725494400.0,"open":57971.0,"high":58326.12,"low":55628.04,"close":56156.82},{"time":1725580800.0,"open":56156.82,"high":56995.0,"low":52530.0,"close":53950.01},{"time":1725667200.0,"open":53950.0,"high":54847.0,"low":53733.1,"close":54156.33},{"time":1725753600.0,"open":54159.6,"high":55315.95,"low":53623.95,"close":54881.11},{"time":1725840000.0,"open":54881.1,"high":58119.97,"low":54565.56,"close":57053.9},{"time":1725926400.0,"open":57047.82,"high":58050.35,"low":56377.76,"close":57645.59},{"time":1726012800.0,"open":57641.15,"high":58014.35,"low":55534.41,"close":57352.79},{"time":1726099200.0,"open":57352.92,"high":58600.0,"low":57311.15,"close":58137.54},{"time":1726185600.0,"open":58137.33,"high":60670.0,"low":57630.01,"close":60543.35},{"time":1726272000.0,"open":60543.35,"high":60660.0,"low":59436.8,"close":60012.35},{"time":1726358400.0,"open":60012.34,"high":60402.34,"low":58695.75,"close":59122.33},{"time":1726444800.0,"open":59122.7,"high":59214.15,"low":57477.0,"close":58208.75},{"time":1726531200.0,"open":58209.76,"high":61373.41,"low":57620.27,"close":60312.6},{"time":1726617600.0,"open":60317.38,"high":61800.0,"low":59174.5,"close":61769.18},{"time":1726704000.0,"open":61770.38,"high":63891.82,"low":61569.16,"close":62960.14},{"time":1726790400.0,"open":62956.04,"high":64140.67,"low":62340.0,"close":63210.69},{"time":1726876800.0,"open":63210.94,"high":63575.63,"low":62755.0,"close":63362.74},{"time":1726963200.0,"open":63362.74,"high":64000.0,"low":62380.55,"close":63577.66},{"time":1727049600.0,"open":63580.39,"high":64739.67,"low":62566.28,"close":63338.87},{"time":1727136000.0,"open":63338.85,"high":64700.0,"low":62689.15,"close":64272.93},{"time":1727222400.0,"open":64272.93,"high":64811.0,"low":62932.8,"close":63130.89},{"time":1727308800.0,"open":63131.13,"high":65865.0,"low":62652.99,"close":65177.21},{"time":1727395200.0,"open":65176.39,"high":66550.0,"low":64827.85,"close":65789.0},{"time":1727481600.0,"open":65787.53,"high":66266.39,"low":65400.0,"close":65858.99},{"time":1727568000.0,"open":65857.33,"high":66059.0,"low":65433.29,"close":65600.01},{"time":1727654400.0,"open":65600.01,"high":65624.95,"low":62833.95,"close":63301.25},{"time":1727740800.0,"open":63305.52,"high":64106.75,"low":60150.89,"close":60790.0},{"time":1727827200.0,"open":60792.63,"high":62380.34,"low":59969.2,"close":60631.37},{"time":1727913600.0,"open":60631.36,"high":61474.92,"low":59824.87,"close":60744.99},{"time":1728000000.0,"open":60745.0,"high":62481.0,"low":60454.5,"close":62090.71},{"time":1728086400.0,"open":62090.7,"high":62380.04,"low":61686.34,"close":62051.29},{"time":1728172800.0,"open":62051.29,"high":62978.75,"low":61805.85,"close":62810.86},{"time":1728259200.0,"open":62810.93,"high":64467.02,"low":62113.28,"close":62200.28},{"time":1728345600.0,"open":62203.82,"high":63191.05,"low":61824.48,"close":62122.02},{"time":1728432000.0,"open":62118.44,"high":62507.68,"low":60255.0,"close":60578.28},{"time":1728518400.0,"open":60578.28,"high":61271.59,"low":58863.9,"close":60279.53},{"time":1728604800.0,"open":60279.53,"high":63416.7,"low":60029.98,"close":62518.75},{"time":1728691200.0,"open":62518.75,"high":63474.25,"low":62464.15,"close":63187.47},{"time":1728777600.0,"open":63183.08,"high":63270.18,"low":62033.0,"close":62845.3},{"time":1728864000.0,"open":62847.89,"high":66500.0,"low":62426.67,"close":66065.65},{"time":1728950400.0,"open":66065.64,"high":67944.76,"low":64778.44,"close":67056.6},{"time":1729036800.0,"open":67056.62,"high":68399.0,"low":66743.0,"close":67608.44},{"time":1729123200.0,"open":67608.45,"high":67926.99,"low":66629.97,"close":67402.33},{"time":1729209600.0,"open":67399.86,"high":69000.62,"low":67149.24,"close":68426.11},{"time":1729296000.0,"open":68426.11,"high":68689.29,"low":68005.83,"close":68363.73},{"time":1729382400.0,"open":68363.73,"high":69380.0,"low":68083.18,"close":69014.86},{"time":1729468800.0,"open":69014.87,"high":69498.0,"low":66802.0,"close":67346.15},{"time":1729555200.0,"open":67346.15,"high":67800.0,"low":66535.0,"close":67380.08},{"time":1729641600.0,"open":67389.7,"high":67415.65,"low":65149.51,"close":66601.11},{"time":1729728000.0,"open":66601.1,"high":68800.0,"low":66445.32,"close":68156.84},{"time":1729814400.0,"open":68156.84,"high":68742.38,"low":65500.01,"close":66564.51},{"time":1729900800.0,"open":66564.51,"high":67365.18,"low":66331.95,"close":67012.56},{"time":1729987200.0,"open":67008.15,"high":68261.37,"low":66836.78,"close":67943.19},{"time":1730073600.0,"open":67943.18,"high":70235.98,"low":67532.48,"close":69924.5},{"time":1730160000.0,"open":69924.49,"high":73624.98,"low":69705.76,"close":72724.35},{"time":1730246400.0,"open":72724.35,"high":72948.6,"low":71400.01,"close":72322.91},{"time":1730332800.0,"open":72322.91,"high":72684.02,"low":69559.33,"close":70197.83},{"time":1730419200.0,"open":70198.02,"high":71620.0,"low":68720.0,"close":69467.29},{"time":1730505600.0,"open":69466.64,"high":69891.92,"low":69000.0,"close":69358.94},{"time":1730592000.0,"open":69360.95,"high":69364.65,"low":67444.0,"close":68738.18},{"time":1730678400.0,"open":68736.4,"high":69453.94,"low":66783.77,"close":67807.48},{"time":1730764800.0,"open":67810.15,"high":70557.67,"low":67427.53,"close":69380.73},{"time":1730851200.0,"open":69380.64,"high":76509.56,"low":69285.82,"close":75646.55},{"time":1730937600.0,"open":75646.55,"high":76999.0,"low":74463.96,"close":75920.0},{"time":1731024000.0,"open":75925.0,"high":77312.18,"low":75654.26,"close":76566.73},{"time":1731110400.0,"open":76566.72,"high":76952.67,"low":75758.58,"close":76716.06},{"time":1731196800.0,"open":76716.06,"high":81534.28,"low":76535.33,"close":80428.92},{"time":1731283200.0,"open":80427.69,"high":89666.0,"low":80277.34,"close":88770.73},{"time":1731369600.0,"open":88770.74,"high":90100.0,"low":85010.0,"close":88035.43},{"time":1731456000.0,"open":88035.43,"high":93495.0,"low":86220.5,"close":90493.82},{"time":1731542400.0,"open":90499.4,"high":91831.25,"low":86672.07,"close":87340.4},{"time":1731628800.0,"open":87338.96,"high":91934.62,"low":87100.83,"close":91058.36},{"time":1731715200.0,"open":91058.36,"high":91820.73,"low":90069.21,"close":90636.24},{"time":1731801600.0,"open":90638.54,"high":91439.82,"low":88713.64,"close":89886.69},{"time":1731888000.0,"open":89877.11,"high":92674.8,"low":89372.65,"close":90520.3},{"time":1731974400.0,"open":90521.32,"high":94105.84,"low":90403.24,"close":92435.89},{"time":1732060800.0,"open":92445.04,"high":94989.99,"low":91600.0,"close":94393.15},{"time":1732147200.0,"open":94384.15,"high":99073.53,"low":94127.2,"close":98439.09},{"time":1732233600.0,"open":98439.1,"high":99860.0,"low":97209.52,"close":99024.03},{"time":1732320000.0,"open":99024.03,"high":99044.11,"low":97215.01,"close":97778.77},{"time":1732406400.0,"open":97778.78,"high":98700.0,"low":95780.77,"close":98028.18},{"time":1732492800.0,"open":98032.06,"high":98999.0,"low":92534.93,"close":93000.01},{"time":1732579200.0,"open":93001.48,"high":95004.92,"low":90682.58,"close":91929.54},{"time":1732665600.0,"open":91929.53,"high":97386.06,"low":91747.46,"close":95951.19},{"time":1732752000.0,"open":95951.19,"high":96676.31,"low":94671.59,"close":95665.53},{"time":1732838400.0,"open":95665.53,"high":98750.0,"low":95383.46,"close":97490.56},{"time":1732924800.0,"open":97489.8,"high":97509.6,"low":96129.73,"close":96465.42},{"time":1733011200.0,"open":96464.95,"high":97895.9,"low":95753.42,"close":97263.18},{"time":1733097600.0,"open":97259.17,"high":98200.0,"low":94400.63,"close":95862.89},{"time":1733184000.0,"open":95862.89,"high":96310.1,"low":93571.3,"close":95924.52},{"time":1733270400.0,"open":95924.85,"high":99263.2,"low":94634.85,"close":98746.24},{"time":1733356800.0,"open":98746.24,"high":104000.0,"low":92055.86,"close":97044.23},{"time":1733443200.0,"open":97049.47,"high":102104.12,"low":96424.2,"close":99891.35},{"time":1733529600.0,"open":99885.37,"high":100583.27,"low":99012.73,"close":99929.32},{"time":1733616000.0,"open":99919.2,"high":101435.05,"low":98729.66,"close":101174.99},{"time":1733702400.0,"open":101175.0,"high":101290.73,"low":94220.8,"close":97324.81},{"time":1733788800.0,"open":97330.66,"high":98338.17,"low":94273.38,"close":96660.76},{"time":1733875200.0,"open":96660.75,"high":101984.98,"low":95722.79,"close":101202.11},{"time":1733961600.0,"open":101211.61,"high":102595.0,"low":99298.39,"close":100030.47},{"time":1734048000.0,"open":100024.75,"high":101959.13,"low":99220.81,"close":101428.75},{"time":1734134400.0,"open":101428.74,"high":102650.0,"low":100600.0,"close":101399.99},{"time":1734220800.0,"open":101400.0,"high":105100.0,"low":101221.34,"close":104447.76},{"time":1734307200.0,"open":104445.15,"high":107857.79,"low":103289.21,"close":106099.81},{"time":1734393600.0,"open":106099.98,"high":108388.88,"low":105337.97,"close":106136.99},{"time":1734480000.0,"open":106145.83,"high":106528.13,"low":99939.82,"close":100150.73},{"time":1734566400.0,"open":100148.6,"high":102796.22,"low":95539.67,"close":97372.21},{"time":1734652800.0,"open":97372.2,"high":98132.47,"low":92115.66,"close":97765.0},{"time":1734739200.0,"open":97762.75,"high":99596.57,"low":96368.0,"close":97230.08},{"time":1734825600.0,"open":97230.09,"high":97387.98,"low":94182.98,"close":95087.75},{"time":1734912000.0,"open":95091.15,"high":96430.08,"low":92360.91,"close":94764.56},{"time":1734998400.0,"open":94767.88,"high":99444.0,"low":93426.25,"close":98594.47},{"time":1735084800.0,"open":98594.47,"high":99484.92,"low":97557.48,"close":99346.28},{"time":1735171200.0,"open":99358.67,"high":99887.0,"low":95083.93,"close":95669.49},{"time":1735257600.0,"open":95669.4,"high":97340.47,"low":93234.31,"close":94171.89},{"time":1735344000.0,"open":94171.7,"high":95534.17,"low":94002.72,"close":95130.82},{"time":1735430400.0,"open":95125.59,"high":95170.06,"low":92841.48,"close":93563.35},{"time":1735516800.0,"open":93563.35,"high":94910.48,"low":91271.19,"close":92620.71},{"time":1735603200.0,"open":92620.7,"high":96148.94,"low":91887.13,"close":93354.22}]