{"candles":[{"t":1502668800,"o":4261.48,"h":4485.39,"l":3850,"c":4086.29},{"t":1503273600,"o":4069.13,"h":4453.91,"l":3400,"c":4310.01},{"t":1503878400,"o":4310.01,"h":4939.19,"l":4124.54,"c":4509.08},{"t":1504483200,"o":4505,"h":4788.59,"l":3603,"c":4130.37},{"t":1505088000,"o":4153.62,"h":4394.59,"l":2817,"c":3699.99},{"t":1505692800,"o":3690,"h":4123.2,"l":3505.55,"c":3660.02},{"t":1506297600,"o":3660.02,"h":4406.52,"l":3653.69,"c":4378.48},{"t":1506902400,"o":4400,"h":4658,"l":4110,"c":4640},{"t":1507507200,"o":4640,"h":5922.3,"l":4550,"c":5709.99},{"t":1508112000,"o":5710,"h":6171,"l":5037.95,"c":5950.02},{"t":1508716800,"o":5975,"h":6189.88,"l":5286.98,"c":6169.98},{"t":1509321600,"o":6133.01,"h":7590.25,"l":6030,"c":7345.01},{"t":1509926400,"o":7345.1,"h":7770.02,"l":5325.01,"c":5811.03},{"t":1510531200,"o":5839.94,"h":8123.15,"l":5699.99,"c":8038},{"t":1511136000,"o":8057.11,"h":9350,"l":7801,"c":9128.02},{"t":1511740800,"o":9128,"h":11825,"l":8520,"c":11165.41},{"t":1512345600,"o":11165.41,"h":17204.99,"l":10802,"c":14899.98},{"t":1512950400,"o":14946.26,"h":19798.68,"l":14666.56,"c":18860.02},{"t":1513555200,"o":18860.04,"h":19300,"l":10961,"c":13500},{"t":1514160000,"o":13500,"h":16498.05,"l":11750,"c":13716.36},{"t":1514764800,"o":13715.65,"h":17176.24,"l":12750,"c":16150.03},{"t":1515369600,"o":16218.85,"h":16322.3,"l":11400,"c":13474.99},{"t":1515974400,"o":13477.98,"h":14249.99,"l":9035,"c":11530},{"t":1516579200,"o":11530,"h":12244,"l":9900.24,"c":11879.95},{"t":1517184000,"o":11879.95,"h":11975.02,"l":7930,"c":8184.81},{"t":1517788800,"o":8179.99,"h":9065.78,"l":6000.01,"c":8063.88},{"t":1518393600,"o":8063.82,"h":11274,"l":8053,"c":10383.43},{"t":1518998400,"o":10375.01,"h":11786.01,"l":9274.8,"c":9590},{"t":1519603200,"o":9590,"h":11565,"l":9350,"c":11515},{"t":1520208000,"o":11515,"h":11710,"l":8329,"c":9533.57},{"t":1520812800,"o":9533.57,"h":9888.88,"l":7322,"c":8189.99},{"t":1521417600,"o":8189,"h":9177.01,"l":8088.4,"c":8470.15},{"t":1522022400,"o":8470.14,"h":8514.89,"l":6430,"c":6813.01},{"t":1522627200,"o":6813.01,"h":7520,"l":6500,"c":7018},{"t":1523232000,"o":7011.04,"h":8429.54,"l":6611,"c":8355},{"t":1523836800,"o":8355.07,"h":9035,"l":7825.4,"c":8787.02},{"t":1524441600,"o":8785.7,"h":9759.82,"l":8651.62,"c":9419},{"t":1525046400,"o":9417.04,"h":10020,"l":8800.49,"c":9659.01},{"t":1525651200,"o":9661.02,"h":9689.67,"l":8153,"c":8679.71},{"t":1526256000,"o":8679.71,"h":8879.99,"l":7911.9,"c":8526.98},{"t":1526860800,"o":8526.97,"h":8595.31,"l":7231.11,"c":7338.99},{"t":1527465600,"o":7338.99,"h":7786.69,"l":7032.95,"c":7714.26},{"t":1528070400,"o":7714.26,"h":7765,"l":6622.81,"c":6764.99},{"t":1528675200,"o":6765,"h":6922,"l":6118.68,"c":6449.61},{"t":1529280000,"o":6444.06,"h":6841.74,"l":5750,"c":6136.97},{"t":1529884800,"o":6137.95,"h":6528.99,"l":5780,"c":6356.81},{"t":1530489600,"o":6360.82,"h":6818.16,"l":6271.62,"c":6712.1},{"t":1531094400,"o":6712.1,"h":6802.06,"l":6070,"c":6353.01},{"t":1531699200,"o":6354.15,"h":7700,"l":6330.4,"c":7394.79},{"t":1532304000,"o":7394.78,"h":8491.77,"l":7375,"c":8211},{"t":1532908800,"o":8210.99,"h":8273,"l":6882.29,"c":7024.19},{"t":1533513600,"o":7024.19,"h":7160,"l":5971,"c":6308.33},{"t":1534118400,"o":6308.56,"h":6620,"l":5880,"c":6477.53},{"t":1534723200,"o":6477.53,"h":6882.54,"l":6220,"c":6700},{"t":1535328000,"o":6700,"h":7345.45,"l":6646.5,"c":7302.01},{"t":1535932800,"o":7302,"h":7410,"l":6111,"c":6250.81},{"t":1536537600,"o":6252.26,"h":6584.99,"l":6169.68,"c":6505},{"t":1537142400,"o":6500.08,"h":6839.03,"l":6123,"c":6708},{"t":1537747200,"o":6706.81,"h":6814.8,"l":6325.02,"c":6626.57},{"t":1538352000,"o":6626.57,"h":6697,"l":6430,"c":6615.26},{"t":1538956800,"o":6615.26,"h":6715.6,"l":6205,"c":6339.34},{"t":1539561600,"o":6339.34,"h":7680,"l":6300,"c":6590.11},{"t":1540166400,"o":6590.12,"h":6639,"l":6453,"c":6489.93},{"t":1540771200,"o":6489.93,"h":6525,"l":6245.02,"c":6485.85},{"t":1541376000,"o":6485.85,"h":6615.15,"l":6355,"c":6449.81},{"t":1541980800,"o":6450.71,"h":6498,"l":5403.42,"c":5662},{"t":1542585600,"o":5661.94,"h":5664,"l":3652.66,"c":4085.78},{"t":1543190400,"o":4088.69,"h":4450.38,"l":3689.12,"c":4161.01},{"t":1543795200,"o":4160.55,"h":4179,"l":3222,"c":3545.37},{"t":1544400000,"o":3548.49,"h":3610,"l":3156.26,"c":3228.67},{"t":1545004800,"o":3229.22,"h":4139.99,"l":3216,"c":3929.71},{"t":1545609600,"o":3929.71,"h":4198,"l":3535,"c":3801.91},{"t":1546214400,"o":3803.12,"h":4027.71,"l":3630.33,"c":3987.6},{"t":1546819200,"o":3987.62,"h":4069.8,"l":3441.3,"c":3476.81},{"t":1547424000,"o":3477.56,"h":3720,"l":3467.02,"c":3539.28},{"t":1548028800,"o":3539.26,"h":3662.94,"l":3434.85,"c":3550.84},{"t":1548633600,"o":3550.05,"h":3557.75,"l":3349.92,"c":3458.11},{"t":1549238400,"o":3458.11,"h":3733.58,"l":3373.1,"c":3680.06},{"t":1549843200,"o":3679.75,"h":3700.11,"l":3568.11,"c":3667.58},{"t":1550448000,"o":3667.62,"h":4198,"l":3655,"c":3743.56},{"t":1551052800,"o":3743.56,"h":3888,"l":3677.17,"c":3807.75},{"t":1551657600,"o":3807.32,"h":3971.75,"l":3670.69,"c":3916.82},{"t":1552262400,"o":3915.99,"h":4056.98,"l":3810.43,"c":3981.14},{"t":1552867200,"o":3981.85,"h":4069.32,"l":3880.01,"c":3992.18},{"t":1553472000,"o":3991.35,"h":4140,"l":3888.71,"c":4103.95},{"t":1554076800,"o":4102.44,"h":5275.01,"l":4067,"c":5170.27},{"t":1554681600,"o":5170.27,"h":5422,"l":4861.22,"c":5131.3},{"t":1555286400,"o":5131.28,"h":5333.42,"l":4950,"c":5256.14},{"t":1555891200,"o":5257.41,"h":5600,"l":5102,"c":5307.52},{"t":1556496000,"o":5309.81,"h":5900,"l":5178.8,"c":5775.62},{"t":1557100800,"o":5773.18,"h":7521.78,"l":5619.14,"c":6967.31},{"t":1557705600,"o":6968.24,"h":8366,"l":6870,"c":8148.48},{"t":1558310400,"o":8147.94,"h":8740,"l":7461,"c":8614.43},{"t":1558915200,"o":8612.54,"h":9074.26,"l":8005,"c":8725.98},{"t":1559520000,"o":8726,"h":8800.95,"l":7444.58,"c":7628.13},{"t":1560124800,"o":7627.57,"h":9333,"l":7511,"c":8953.33},{"t":1560729600,"o":8953,"h":11392.64,"l":8950,"c":10906.07},{"t":1561334400,"o":10905.95,"h":13970,"l":10525.1,"c":10854.1},{"t":1561939200,"o":10854.1,"h":12000,"l":9727,"c":11406.24},{"t":1562544000,"o":11410,"h":13147.08,"l":10103,"c":10174.18},{"t":1563148800,"o":10174.18,"h":11100,"l":9060,"c":10589.45},{"t":1563753600,"o":10590.15,"h":10683.16,"l":9165,"c":9541.54},{"t":1564358400,"o":9541.54,"h":11040,"l":9395,"c":10929.23},{"t":1564963200,"o":10929.99,"h":12330.7,"l":10927.8,"c":11549.97},{"t":1565568000,"o":11539.08,"h":11577.89,"l":9750,"c":10306.78},{"t":1566172800,"o":10306.17,"h":10949.96,"l":9762,"c":10142.69},{"t":1566777600,"o":10142.69,"h":10604,"l":9320,"c":9724.98},{"t":1567382400,"o":9723.59,"h":10905.87,"l":9712.5,"c":10381.18},{"t":1567987200,"o":10381.24,"h":10480,"l":9880,"c":10302.01},{"t":1568592000,"o":10303.34,"h":10355,"l":9653,"c":10028.87},{"t":1569196800,"o":10028.05,"h":10049.99,"l":7750,"c":8043.82},{"t":1569801600,"o":8043.04,"h":8500,"l":7710,"c":7854.25},{"t":1570406400,"o":7855.3,"h":8779.51,"l":7762,"c":8275.01},{"t":1571011200,"o":8275.24,"h":8403,"l":7816.01,"c":8223.35},{"t":1571616000,"o":8223.35,"h":10370,"l":7300,"c":9529.93},{"t":1572220800,"o":9528.23,"h":9902.1,"l":8913,"c":9194.71},{"t":1572825600,"o":9196.46,"h":9513.68,"l":8696,"c":9039.47},{"t":1573430400,"o":9040.16,"h":9072.32,"l":8350.68,"c":8502.4},{"t":1574035200,"o":8502.87,"h":8503.52,"l":6790,"c":6903.28},{"t":1574640000,"o":6900.23,"h":7850,"l":6515,"c":7390.89},{"t":1575244800,"o":7391.5,"h":7750,"l":7067,"c":7510.11},{"t":1575849600,"o":7510.11,"h":7650,"l":7008.35,"c":7118.59},{"t":1576454400,"o":7119.6,"h":7518.54,"l":6435,"c":7501.44},{"t":1577059200,"o":7500.71,"h":7695.38,"l":7076.42,"c":7388.24},{"t":1577664000,"o":7388.43,"h":7495,"l":6871.04,"c":7358.75},{"t":1578268800,"o":7357.64,"h":8455,"l":7346.76,"c":8184.98},{"t":1578873600,"o":8184.97,"h":9198.98,"l":8055.89,"c":8701.7},{"t":1579478400,"o":8701.72,"h":8818,"l":8238,"c":8615},{"t":1580083200,"o":8614.39,"h":9578,"l":8535,"c":9331.51},{"t":1580688000,"o":9331.59,"h":10166,"l":9093.01,"c":10151.75},{"t":1581292800,"o":10151.72,"h":10500,"l":9638.12,"c":9917.27},{"t":1581897600,"o":9910.7,"h":10250,"l":9350,"c":9936.4},{"t":1582502400,"o":9936.4,"h":9990,"l":8411,"c":8531.88},{"t":1583107200,"o":8530.3,"h":9188,"l":8000,"c":8033.31},{"t":1583712000,"o":8034.76,"h":8179.31,"l":3782.13,"c":5361.3},{"t":1584316800,"o":5360.33,"h":6900,"l":4442.12,"c":5816.19},{"t":1584921600,"o":5816.05,"h":6957.96,"l":5688,"c":5881.42},{"t":1585526400,"o":5880.5,"h":7198,"l":5857.76,"c":6772.78},{"t":1586131200,"o":6772.78,"h":7459.69,"l":6739.98,"c":6903.79},{"t":1586736000,"o":6903.79,"h":7293.08,"l":6468.27,"c":7120.74},{"t":1587340800,"o":7121.4,"h":7738,"l":6751,"c":7693.1},{"t":1587945600,"o":7693.1,"h":9460,"l":7606,"c":8894.16},{"t":1588550400,"o":8894.15,"h":10067,"l":8117,"c":8722.77},{"t":1589155200,"o":8722.77,"h":9939,"l":8200,"c":9680.04},{"t":1589760000,"o":9681.11,"h":9950,"l":8700,"c":8720.34},{"t":1590364800,"o":8718.14,"h":9740,"l":8642.72,"c":9448.27},{"t":1590969600,"o":9448.27,"h":10380,"l":9266,"c":9746.99},{"t":1591574400,"o":9746.99,"h":9992.72,"l":9113,"c":9342.1},{"t":1592179200,"o":9342.1,"h":9589,"l":8910.45,"c":9294.69},{"t":1592784000,"o":9294.69,"h":9780,"l":8833,"c":9116.35},{"t":1593388800,"o":9116.16,"h":9292,"l":8893.03,"c":9069.41},{"t":1593993600,"o":9069.41,"h":9470,"l":9055.92,"c":9302.75},{"t":1594598400,"o":9303.31,"h":9343.82,"l":9047.25,"c":9208.99},{"t":1595203200,"o":9208.99,"h":10111,"l":9131,"c":9931.54},{"t":1595808000,"o":9931.54,"h":12123.46,"l":9917.21,"c":11071.35},{"t":1596412800,"o":11071.36,"h":11909.94,"l":10936,"c":11681.68},{"t":1597017600,"o":11681.69,"h":12067.35,"l":11125,"c":11911},{"t":1597622400,"o":11910.99,"h":12468,"l":11376.81,"c":11648.13},{"t":1598227200,"o":11648.12,"h":11824.9,"l":11117.64,"c":11711.16},{"t":1598832000,"o":11711.17,"h":12050.85,"l":9825,"c":10256.2},{"t":1599436800,"o":10255.89,"h":10580.11,"l":9850,"c":10332.83},{"t":1600041600,"o":10332.84,"h":11179.79,"l":10212.34,"c":10920.28},{"t":1600646400,"o":10920.28,"h":10988.86,"l":10136.82,"c":10774.25},{"t":1601251200,"o":10774.26,"h":10950,"l":10374,"c":10666.63},{"t":1601856000,"o":10666.62,"h":11491,"l":10525,"c":11369.02},{"t":1602460800,"o":11369.02,"h":11720.01,"l":11172,"c":11503.14},{"t":1603065600,"o":11503.14,"h":13350,"l":11407.96,"c":13028.83},{"t":1603670400,"o":13029.64,"h":14100,"l":12765,"c":13761.5},{"t":1604275200,"o":13761.49,"h":15960,"l":13195.05,"c":15475.1},{"t":1604880000,"o":15475.1,"h":16480,"l":14805.54,"c":15957},{"t":1605484800,"o":15957,"h":18965.9,"l":15864,"c":18414.43},{"t":1606089600,"o":18413.88,"h":19484.21,"l":16188,"c":18184.99},{"t":1606694400,"o":18185,"h":19888,"l":18001.12,"c":19359.4},{"t":1607299200,"o":19358.67,"h":19420.91,"l":17572.33,"c":19174.99},{"t":1607904000,"o":19174.99,"h":24295,"l":19000,"c":23455.52},{"t":1608508800,"o":23455.54,"h":28422,"l":21815,"c":26281.66},{"t":1609113600,"o":26281.54,"h":34778.11,"l":25880,"c":33000.05},{"t":1609718400,"o":33000.05,"h":41950,"l":28130,"c":38150.02},{"t":1610323200,"o":38150.02,"h":40100,"l":30420,"c":35828.61},{"t":1610928000,"o":35824.99,"h":37850,"l":28850,"c":32259.9},{"t":1611532800,"o":32259.45,"h":38531.9,"l":29241.72,"c":33092.98},{"t":1612137600,"o":33092.97,"h":40955.51,"l":32296.16,"c":38795.69},{"t":1612742400,"o":38795.69,"h":49707.43,"l":37988.89,"c":48577.79},{"t":1613347200,"o":48580.47,"h":58352.8,"l":45570.79,"c":57408.57},{"t":1613952000,"o":57412.35,"h":57508.47,"l":43000,"c":45135.66},{"t":1614556800,"o":45134.11,"h":52640,"l":44950.53,"c":50971.75},{"t":1615161600,"o":50959.11,"h":61844,"l":49274.67,"c":58968.31},{"t":1615766400,"o":58976.08,"h":60633.43,"l":53271.34,"c":57351.56},{"t":1616371200,"o":57351.56,"h":58430.73,"l":50427.56,"c":55777.63},{"t":1616976000,"o":55777.65,"h":60200,"l":54800.01,"c":58202.01},{"t":1617580800,"o":58202.01,"h":61500,"l":55473,"c":60002.43},{"t":1618185600,"o":59998.8,"h":64854,"l":50931.3,"c":56150.01},{"t":1618790400,"o":56150.01,"h":57526.81,"l":46930,"c":49066.77},{"t":1619395200,"o":49066.76,"h":58458.07,"l":48753.44,"c":56578.21},{"t":1620000000,"o":56578.21,"h":59500,"l":52900,"c":58240.84},{"t":1620604800,"o":58240.83,"h":59500,"l":43825.39,"c":46431.5},{"t":1621209600,"o":46426.83,"h":46686,"l":30000,"c":34655.25},{"t":1621814400,"o":34681.44,"h":40841,"l":33379,"c":35641.27},{"t":1622419200,"o":35641.26,"h":39476,"l":34153.84,"c":35796.31},{"t":1623024000,"o":35796.31,"h":39380,"l":31000,"c":39020.57},{"t":1623628800,"o":39020.56,"h":41330,"l":33336,"c":35600.16},{"t":1624233600,"o":35600.17,"h":35750,"l":28805,"c":34700.34},{"t":1624838400,"o":34702.49,"h":36600,"l":32699,"c":35286.51},{"t":1625443200,"o":35288.13,"h":35293.78,"l":32077,"c":34258.99},{"t":1626048000,"o":34259,"h":34678.43,"l":31020,"c":31778.56},{"t":1626652800,"o":31778.57,"h":35398,"l":29278,"c":35381.02},{"t":1627257600,"o":35381.02,"h":42599,"l":35205.78,"c":39845.44},{"t":1627862400,"o":39850.27,"h":45310,"l":37332.7,"c":43794.37},{"t":1628467200,"o":43794.36,"h":48144,"l":42779,"c":46973.82},{"t":1629072000,"o":46973.82,"h":49757.04,"l":43927.7,"c":49239.22},{"t":1629676800,"o":49239.22,"h":50500,"l":46250,"c":48767.83},{"t":1630281600,"o":48767.84,"h":51900,"l":46512,"c":51756.88},{"t":1630886400,"o":51756.88,"h":52920,"l":42843.05,"c":46025.24},{"t":1631491200,"o":46025.23,"h":48843.2,"l":43370,"c":47241.75},{"t":1632096000,"o":47241.75,"h":47347.25,"l":39600,"c":43160.9},{"t":1632700800,"o":43160.9,"h":49228.08,"l":40753.88,"c":48200.01},{"t":1633305600,"o":48200.01,"h":56561.31,"l":46891,"c":54659},{"t":1633910400,"o":54659.01,"h":62933,"l":53879,"c":61528.33},{"t":1634515200,"o":61528.32,"h":67000,"l":59510.63,"c":60852.22},{"t":1635120000,"o":60852.22,"h":63710.63,"l":57820,"c":61299.8},{"t":1635724800,"o":61299.81,"h":64270,"l":59405,"c":63273.59},{"t":1636329600,"o":63273.58,"h":69000,"l":62278,"c":65519.1},{"t":1636934400,"o":65519.11,"h":66401.82,"l":55600,"c":58622.02},{"t":1637539200,"o":58617.7,"h":59444,"l":53256.64,"c":57274.88},{"t":1638144000,"o":57274.89,"h":59176.99,"l":42000.3,"c":49396.33},{"t":1638748800,"o":49396.32,"h":51936.33,"l":46751,"c":50053.9},{"t":1639353600,"o":50053.9,"h":50189.97,"l":45456,"c":46681.23},{"t":1639958400,"o":46681.24,"h":51810,"l":45558.85,"c":50775.49},{"t":1640563200,"o":50775.48,"h":52088,"l":45678,"c":47286.18},{"t":1641168000,"o":47286.18,"h":47570,"l":40501,"c":41864.62},{"t":1641772800,"o":41864.62,"h":44500,"l":39650,"c":43071.66},{"t":1642377600,"o":43071.66,"h":43505,"l":34008,"c":36244.55},{"t":1642982400,"o":36244.55,"h":38919.98,"l":32917.17,"c":37881.76},{"t":1643587200,"o":37881.75,"h":42656,"l":36250,"c":42380.87},{"t":1644192000,"o":42380.87,"h":45821,"l":41645.85,"c":42053.66},{"t":1644796800,"o":42053.65,"h":44751.4,"l":38000,"c":38386.89},{"t":1645401600,"o":38386.89,"h":40348.45,"l":34322.28,"c":37699.07},{"t":1646006400,"o":37699.08,"h":45400,"l":37450.17,"c":38420.81},{"t":1646611200,"o":38420.8,"h":42594.06,"l":37155,"c":37777.34},{"t":1647216000,"o":37777.35,"h":42400,"l":37555,"c":41262.11},{"t":1647820800,"o":41262.11,"h":46999,"l":40467.94,"c":46827.76},{"t":1648425600,"o":46827.76,"h":48189.84,"l":44200,"c":46407.35},{"t":1649030400,"o":46407.36,"h":47200,"l":41868,"c":42158.85},{"t":1649635200,"o":42158.85,"h":42414.71,"l":39200,"c":39678.12},{"t":1650240000,"o":39678.11,"h":42976,"l":38536.51,"c":39450.13},{"t":1650844800,"o":39450.12,"h":40797.31,"l":37386.38,"c":38468.35},{"t":1651449600,"o":38468.35,"h":40023.77,"l":33713.95,"c":34038.4},{"t":1652054400,"o":34038.39,"h":34243.15,"l":26700,"c":31328.89},{"t":1652659200,"o":31328.89,"h":31328.9,"l":28654.47,"c":30293.94},{"t":1653264000,"o":30293.93,"h":30670.51,"l":28019.56,"c":29468.1},{"t":1653868800,"o":29468.1,"h":32399,"l":29282.36,"c":29919.21},{"t":1654473600,"o":29919.2,"h":31765.64,"l":26560,"c":26574.53},{"t":1655078400,"o":26574.53,"h":26895.84,"l":17622,"c":20574},{"t":1655683200,"o":20574,"h":21888,"l":19637.03,"c":21038.07},{"t":1656288000,"o":21038.08,"h":21539.85,"l":18626,"c":19315.83},{"t":1656892800,"o":19315.83,"h":22527.37,"l":19055.31,"c":20862.47},{"t":1657497600,"o":20861.11,"h":21684.54,"l":18910.94,"c":20798.16},{"t":1658102400,"o":20799.58,"h":24276.74,"l":20762.45,"c":22579.68},{"t":1658707200,"o":22577.13,"h":24668,"l":20706.5,"c":23293.32},{"t":1659312000,"o":23296.36,"h":23647.68,"l":22400,"c":23174.39},{"t":1659916800,"o":23174.39,"h":25047.56,"l":22664.69,"c":24305.24},{"t":1660521600,"o":24305.25,"h":25211.32,"l":20761.9,"c":21515.61},{"t":1661126400,"o":21516.7,"h":21900,"l":19520,"c":19555.61},{"t":1661731200,"o":19555.61,"h":20576.25,"l":19540,"c":20000.3},{"t":1662336000,"o":20000.3,"h":21860,"l":18510.77,"c":21826.87},{"t":1662940800,"o":21826.87,"h":22799,"l":19320.01,"c":19416.18},{"t":1663545600,"o":19417.45,"h":19956,"l":18125.98,"c":18807.38},{"t":1664150400,"o":18809.13,"h":20385.86,"l":18471.28,"c":19056.8},{"t":1664755200,"o":19057.74,"h":20475,"l":18959.68,"c":19439.02},{"t":1665360000,"o":19439.96,"h":19951.87,"l":18190,"c":19262.98},{"t":1665964800,"o":19262.98,"h":19706.66,"l":18650,"c":19570.4},{"t":1666569600,"o":19570.4,"h":21085,"l":19157,"c":20627.48},{"t":1667174400,"o":20627.48,"h":21480.65,"l":20031.24,"c":20905.58},{"t":1667779200,"o":20905.58,"h":21069.77,"l":15588,"c":16329.85},{"t":1668384000,"o":16331.78,"h":17190,"l":15815.21,"c":16280.23},{"t":1668988800,"o":16279.5,"h":16812.63,"l":15476,"c":16428.78},{"t":1669593600,"o":16428.77,"h":17324,"l":15995.27,"c":17105.7},{"t":1670198400,"o":17106.65,"h":17424.25,"l":16678.83,"c":17085.05},{"t":1670803200,"o":17085.05,"h":18387.95,"l":16527.32,"c":16738.21},{"t":1671408000,"o":16739,"h":17061.27,"l":16256.3,"c":16832.11},{"t":1672012800,"o":16832.11,"h":16972.83,"l":16333,"c":16616.75},{"t":1672617600,"o":16617.17,"h":17176.99,"l":16548.7,"c":17127.83},{"t":1673222400,"o":17127.83,"h":21258,"l":17104.66,"c":20871.5},{"t":1673827200,"o":20872.99,"h":23371.8,"l":20407.15,"c":22707.88},{"t":1674432000,"o":22706.02,"h":23960.54,"l":22300,"c":23742.3},{"t":1675036800,"o":23743.37,"h":24255,"l":22500,"c":22932.91},{"t":1675641600,"o":22932.91,"h":23452,"l":21451,"c":21783.54},{"t":1676246400,"o":21782.37,"h":25250,"l":21351.07,"c":24271.76},{"t":1676851200,"o":24272.51,"h":25250,"l":22722,"c":23554.85},{"t":1677456000,"o":23554.85,"h":24000,"l":21971.13,"c":22430.24},{"t":1678060800,"o":22430.24,"h":22602.19,"l":19549.09,"c":21997.11},{"t":1678665600,"o":21998.05,"h":28390.1,"l":21813.88,"c":27972.87},{"t":1679270400,"o":27972.87,"h":28868.05,"l":26601.8,"c":27968.05},{"t":1679875200,"o":27968.05,"h":29184.68,"l":26508.14,"c":28171.87},{"t":1680480000,"o":28171.87,"h":28775,"l":27200.24,"c":28323.76},{"t":1681084800,"o":28323.76,"h":31000,"l":28170,"c":30304.65},{"t":1681689600,"o":30304.66,"h":30485,"l":27125,"c":27590.6},{"t":1682294400,"o":27590.59,"h":30036,"l":26942.82,"c":29233.21},{"t":1682899200,"o":29233.2,"h":29820,"l":27666.95,"c":28430.1},{"t":1683504000,"o":28430.09,"h":28631.01,"l":25811.46,"c":26917.62},{"t":1684108800,"o":26917.61,"h":27663.59,"l":26361.2,"c":26747.78},{"t":1684713600,"o":26747.78,"h":28261.32,"l":25871.89,"c":28065},{"t":1685318400,"o":28065.01,"h":28447.14,"l":26505,"c":27115.21},{"t":1685923200,"o":27115.2,"h":27391.77,"l":25351.02,"c":25925.55},{"t":1686528000,"o":25925.54,"h":26839.99,"l":24800,"c":26339.97},{"t":1687132800,"o":26339.98,"h":31431.94,"l":26256.61,"c":30462.66},{"t":1687737600,"o":30462.67,"h":31282,"l":29500,"c":30617.03},{"t":1688342400,"o":30617.02,"h":31500,"l":29701.02,"c":30160.71},{"t":1688947200,"o":30160.71,"h":31804.2,"l":29900,"c":30231.99},{"t":1689552000,"o":30232,"h":30417.46,"l":29512,"c":30083.75},{"t":1690156800,"o":30083.75,"h":30099.58,"l":28861.9,"c":29281.09},{"t":1690761600,"o":29281.09,"h":30047.5,"l":28585.7,"c":29088.42},{"t":1691366400,"o":29088.43,"h":30244,"l":28701.03,"c":29303.84},{"t":1691971200,"o":29303.85,"h":29695.32,"l":25166,"c":26189.99},{"t":1692576000,"o":26190,"h":26819.27,"l":25300,"c":26101.77},{"t":1693180800,"o":26101.78,"h":28142.85,"l":25333.75,"c":25971.21},{"t":1693785600,"o":25971.21,"h":26445.5,"l":25372.51,"c":25841.61},{"t":1694390400,"o":25841.6,"h":26888,"l":24901,"c":26527.51},{"t":1694995200,"o":26527.5,"h":27483.57,"l":26122.08,"c":26248.38},{"t":1695600000,"o":26248.39,"h":28065.51,"l":25990.46,"c":27992.57},{"t":1696204800,"o":27992.58,"h":28580,"l":27160.5,"c":27917.05},{"t":1696809600,"o":27917.06,"h":27987.93,"l":26538.66,"c":27154.15},{"t":1697414400,"o":27154.14,"h":30379.99,"l":27112.66,"c":29992.46},{"t":1698019200,"o":29992.46,"h":35280,"l":29883.6,"c":34525.89},{"t":1698624000,"o":34525.88,"h":35984.99,"l":34025,"c":35011.88},{"t":1699228800,"o":35011.89,"h":37972.24,"l":34523.06,"c":37064.13},{"t":1699833600,"o":37064.13,"h":37980,"l":34800,"c":37359.86},{"t":1700438400,"o":37359.85,"h":38414,"l":35632.01,"c":37447.43},{"t":1701043200,"o":37447.42,"h":40250,"l":36707,"c":39972.26},{"t":1701648000,"o":39972.26,"h":44700,"l":39972.26,"c":43789.51},{"t":1702252800,"o":43789.5,"h":43804.5,"l":40222,"c":41374.65},{"t":1702857600,"o":41374.64,"h":44398.26,"l":40542.93,"c":42991.5},{"t":1703462400,"o":42991.5,"h":43802.32,"l":41300,"c":42283.58},{"t":1704067200,"o":42283.58,"h":45879.63,"l":40750,"c":43929.02},{"t":1704672000,"o":43929.01,"h":48969.48,"l":41500,"c":41732.35},{"t":1705276800,"o":41732.35,"h":43578.01,"l":40280,"c":41580.33},{"t":1705881600,"o":41580.32,"h":42842.68,"l":38555,"c":42031.06},{"t":1706486400,"o":42031.05,"h":43882.36,"l":41804.88,"c":42582.88},{"t":1707091200,"o":42582.88,"h":48592.66,"l":42258.1,"c":48299.99},{"t":1707696000,"o":48300,"h":52816.62,"l":47710.01,"c":52137.67},{"t":1708300800,"o":52137.68,"h":52985,"l":50521,"c":51728.85},{"t":1708905600,"o":51728.85,"h":64000,"l":50901.44,"c":63113.97},{"t":1709510400,"o":63113.97,"h":69990,"l":59005,"c":68955.88},{"t":1710115200,"o":68955.88,"h":73777,"l":64533,"c":68393.48},{"t":1710720000,"o":68393.47,"h":68956,"l":60775,"c":67209.99},{"t":1711324800,"o":67210,"h":71769.54,"l":66385.06,"c":71280.01},{"t":1711929600,"o":71280,"h":71288.23,"l":64493.07,"c":69360.39},{"t":1712534400,"o":69360.38,"h":72797.99,"l":60660.57,"c":65661.84},{"t":1713139200,"o":65661.85,"h":66867.07,"l":59600.01,"c":64941.15},{"t":1713744000,"o":64941.15,"h":67232.35,"l":62391.24,"c":63118.62},{"t":1714348800,"o":63118.62,"h":64734,"l":56552.82,"c":64012},{"t":1714953600,"o":64012,"h":65500,"l":60187.12,"c":61483.99},{"t":1715558400,"o":61484,"h":67700,"l":60749.21,"c":66274.01},{"t":1716163200,"o":66274,"h":71979,"l":66060.31,"c":68507.67},{"t":1716768000,"o":68507.67,"h":70687.56,"l":66670,"c":67765.63},{"t":1717372800,"o":67765.62,"h":71997.02,"l":67612.48,"c":69648.14},{"t":1717977600,"o":69648.15,"h":70195.94,"l":65078,"c":66676.87},{"t":1718582400,"o":66676.86,"h":67298.81,"l":63178.32,"c":63210.01},{"t":1719187200,"o":63210.01,"h":63369.8,"l":58402,"c":62772.01},{"t":1719792000,"o":62772.01,"h":63861.76,"l":53485.93,"c":55857.81},{"t":1720396800,"o":55857.81,"h":61420.69,"l":54260.16,"c":60797.91},{"t":1721001600,"o":60797.91,"h":68366.66,"l":60632.3,"c":68165.34},{"t":1721606400,"o":68165.35,"h":69399.99,"l":63456.7,"c":68249.88},{"t":1722211200,"o":68249.88,"h":70079.99,"l":57122.77,"c":58161},{"t":1722816000,"o":58161,"h":62745.14,"l":49000,"c":58712.59},{"t":1723420800,"o":58712.59,"h":61800,"l":56078.54,"c":58427.35},{"t":1724025600,"o":58427.35,"h":65000,"l":57787.3,"c":64220},{"t":1724630400,"o":64219.99,"h":64481,"l":57201,"c":57301.86},{"t":1725235200,"o":57301.77,"h":59809.65,"l":52550,"c":54869.95},{"t":1725840000,"o":54869.95,"h":60625,"l":54591.96,"c":59132},{"t":1726444800,"o":59132,"h":64133.32,"l":57493.3,"c":63578.76},{"t":1727049600,"o":63578.76,"h":66498,"l":62538.75,"c":65602.01},{"t":1727654400,"o":65602.01,"h":65618.8,"l":59828.11,"c":62819.91},{"t":1728259200,"o":62819.91,"h":64478.19,"l":58946,"c":62870.02},{"t":1728864000,"o":62870.02,"h":69400,"l":62457.81,"c":69031.99},{"t":1729468800,"o":69032,"h":69519.52,"l":65260,"c":68021.7},{"t":1730073600,"o":68021.69,"h":73620.12,"l":67478.73,"c":68775.99},{"t":1730678400,"o":68775.99,"h":81500,"l":66835,"c":80370.01},{"t":1731283200,"o":80370.01,"h":93265.64,"l":80216.01,"c":89855.99},{"t":1731888000,"o":89855.98,"h":99588.01,"l":89376.9,"c":97900.04},{"t":1732492800,"o":97900.05,"h":98871.8,"l":90791.1,"c":97185.18},{"t":1733097600,"o":97185.17,"h":104088,"l":90500,"c":101109.59},{"t":1733702400,"o":101109.6,"h":105250,"l":94150.05,"c":104463.99},{"t":1734307200,"o":104463.99,"h":108353,"l":92232.54,"c":95186.27},{"t":1734912000,"o":95186.28,"h":99963.7,"l":92520,"c":93738.2},{"t":1735516800,"o":93738.19,"h":98976.91,"l":91530.45,"c":98363.61},{"t":1736121600,"o":98363.61,"h":102724.38,"l":91203.67,"c":94545.06},{"t":1736726400,"o":94545.07,"h":106422.43,"l":89256.69,"c":101331.57},{"t":1737331200,"o":101331.57,"h":109588,"l":99550,"c":102620},{"t":1737936000,"o":102620.01,"h":106457.44,"l":96150,"c":97700.59},{"t":1738540800,"o":97700.59,"h":102500.01,"l":91231,"c":96462.75},{"t":1739145600,"o":96462.75,"h":98826,"l":94088.23,"c":96118.12},{"t":1739750400,"o":96118.12,"h":99475,"l":93388.09,"c":96258},{"t":1740355200,"o":96258,"h":96500,"l":78258.52,"c":94270},{"t":1740960000,"o":94269.99,"h":94416.46,"l":80000,"c":80734.37},{"t":1741564800,"o":80734.48,"h":85309.71,"l":76606,"c":82574.53},{"t":1742169600,"o":82574.52,"h":87453.67,"l":81134.66,"c":86082.5},{"t":1742774400,"o":86082.5,"h":88765.43,"l":81565,"c":82389.99},{"t":1743379200,"o":82390,"h":88500,"l":77153.83,"c":78430},{"t":1743984000,"o":78430,"h":86100,"l":74508,"c":83760},{"t":1744588800,"o":83760,"h":86496.42,"l":83111.64,"c":85179.24},{"t":1745193600,"o":85179.24,"h":95758.04,"l":85144.76,"c":93749.3},{"t":1745798400,"o":93749.29,"h":97895.68,"l":92800.01,"c":94277.62},{"t":1746403200,"o":94277.61,"h":104984.57,"l":93377,"c":104118},{"t":1747008000,"o":104118,"h":106660,"l":100718.37,"c":106454.26},{"t":1747612800,"o":106454.27,"h":111980,"l":102000,"c":109004.19},{"t":1748217600,"o":109004.2,"h":110718,"l":103068.55,"c":105642.93},{"t":1748822400,"o":105642.93,"h":106794.67,"l":100372.26,"c":105734},{"t":1749427200,"o":105734.01,"h":110530.17,"l":102664.31,"c":105594.01},{"t":1750032000,"o":105594.02,"h":108952.38,"l":98200,"c":100963.87},{"t":1750636800,"o":100963.87,"h":108528.5,"l":99613.33,"c":108356.93},{"t":1751241600,"o":108356.93,"h":110529.18,"l":105100.19,"c":109203.84},{"t":1751846400,"o":109203.85,"h":119488,"l":107429.57,"c":119086.64},{"t":1752451200,"o":119086.65,"h":123218,"l":115736.92,"c":117265.12},{"t":1753056000,"o":117265.11,"h":120247.8,"l":114723.16,"c":119415.55},{"t":1753660800,"o":119415.56,"h":119800,"l":111920,"c":114208.8},{"t":1754265600,"o":114208.81,"h":119311.11,"l":112650,"c":119294.01},{"t":1754870400,"o":119294.27,"h":124474,"l":116803.99,"c":117405.01},{"t":1755475200,"o":117405.01,"h":117543.75,"l":110680,"c":113493.59},{"t":1756080000,"o":113493.59,"h":113667.28,"l":107350.1,"c":108246.35},{"t":1756684800,"o":108246.36,"h":113384.62,"l":107255,"c":111137.34},{"t":1757289600,"o":111137.35,"h":116665.63,"l":110621.78,"c":115268.01},{"t":1757894400,"o":115268.01,"h":117900,"l":114384,"c":115232.29},{"t":1758499200,"o":115232.29,"h":115379.25,"l":108620.07,"c":112163.95},{"t":1759104000,"o":112163.96,"h":125708.42,"l":111560.65,"c":123482.31},{"t":1759708800,"o":123482.32,"h":126199.63,"l":102000,"c":114958.8},{"t":1760313600,"o":114958.81,"h":115963.81,"l":103528.23,"c":108642.78},{"t":1760918400,"o":108642.77,"h":115466.8,"l":106666.69,"c":114559.4},{"t":1761523200,"o":114559.41,"h":116400,"l":106304.34,"c":110540.68},{"t":1762128000,"o":110540.69,"h":110750,"l":98944.36,"c":104722.96},{"t":1762732800,"o":104722.95,"h":107500,"l":93005.55,"c":94261.44},{"t":1763337600,"o":94261.45,"h":96043,"l":80600,"c":86830},{"t":1763942400,"o":86830,"h":93092,"l":85272,"c":90360},{"t":1764547200,"o":90360.01,"h":94150,"l":83822.76,"c":90395.31},{"t":1765152000,"o":90395.32,"h":94588.99,"l":87577.36,"c":88172.17},{"t":1765756800,"o":88172.16,"h":90365.85,"l":84450.01,"c":88658.86},{"t":1766361600,"o":88658.87,"h":90588.23,"l":86420,"c":87952.71},{"t":1766966400,"o":87952.71,"h":91810,"l":86806.5,"c":91529.73},{"t":1767571200,"o":91529.74,"h":94789.08,"l":89311,"c":91013.65},{"t":1768176000,"o":91013.66,"h":97924.49,"l":90128.44,"c":93673.14},{"t":1768780800,"o":93673.14,"h":93673.14,"l":86074.72,"c":86670.36},{"t":1769385600,"o":86670.36,"h":90600,"l":75700,"c":76968.21},{"t":1769990400,"o":76968.22,"h":79360,"l":60000,"c":70330.38},{"t":1770595200,"o":70330.38,"h":71453.53,"l":65118,"c":68832.58},{"t":1771200000,"o":68832.59,"h":70126.67,"l":65631.83,"c":67643.4},{"t":1771804800,"o":67643.39,"h":69988.83,"l":62510.28,"c":65776.47},{"t":1772409600,"o":65776.48,"h":74050,"l":65259.21,"c":65971.2},{"t":1773014400,"o":65971.2,"h":73913.74,"l":65821.97,"c":72815.24},{"t":1773619200,"o":72815.25,"h":76000,"l":67360.66,"c":67859},{"t":1774224000,"o":67859,"h":72026.09,"l":65000,"c":66010.93},{"t":1774828800,"o":66010.93,"h":69310,"l":65712.12,"c":69034.18},{"t":1775433600,"o":69034.18,"h":73790,"l":67732.01,"c":70740.98},{"t":1776038400,"o":70741.56,"h":78333,"l":70566.99,"c":73801.79},{"t":1776643200,"o":73801.8,"h":79472.82,"l":73724.31,"c":78657.55},{"t":1777248000,"o":78657.55,"h":79485.66,"l":74937.52,"c":78568.57},{"t":1777852800,"o":78568.58,"h":82850,"l":78202,"c":82210.07},{"t":1778457600,"o":82210.07,"h":82380,"l":76735.16,"c":77457.67},{"t":1779062400,"o":77457.67,"h":78200,"l":74289.6,"c":77064.96},{"t":1779667200,"o":77064.96,"h":78080,"l":72512.49,"c":73674.39},{"t":1780272000,"o":73674.39,"h":74092,"l":59130.91,"c":63332.01},{"t":1780876800,"o":63332.01,"h":65800,"l":60755,"c":65746.45},{"t":1781481600,"o":65746.45,"h":67292.15,"l":62272.07,"c":63311.99},{"t":1782086400,"o":63312,"h":65622.83,"l":58115.01,"c":59577.01},{"t":1782691200,"o":59577.01,"h":63999,"l":57800.19,"c":63650},{"t":1783296000,"o":63650.01,"h":64700,"l":61306.84,"c":63780},{"t":1783900800,"o":63780,"h":65600,"l":61824.97,"c":64722.54},{"t":1784505600,"o":64722.55,"h":66956.15,"l":63100,"c":65399.99},{"t":1785110400,"o":65400,"h":65744.6,"l":62275,"c":63570},{"t":1785715200,"o":63570.01,"h":65474.46,"l":62300,"c":64901.59},{"t":1786320000,"o":64901.59,"h":65391.14,"l":62535.24,"c":62900},{"t":1786924800,"o":62900,"h":79500,"l":62751.1,"c":77734},{"t":1787529600,"o":77734,"h":81478.87,"l":76670.01,"c":77682},{"t":1788134400,"o":77682,"h":82300,"l":76264,"c":80341.83},{"t":1788739200,"o":80341.83,"h":80443.99,"l":76046.58,"c":76842.01},{"t":1789344000,"o":76842.01,"h":81951,"l":74967.97,"c":81178},{"t":1789948800,"o":81178.01,"h":87395.67,"l":80850.22,"c":84472},{"t":1790553600,"o":84472.01,"h":84999,"l":82563,"c":83170.01}],"interval":"1w","fetchedAt":1790652933294}