{"slug":"gazprom","interval":"24","candles":[{"t":1710201600000,"o":160.79,"h":163.31,"l":160.56,"c":162.99,"v":26531930},{"t":1710288000000,"o":163.2,"h":163.22,"l":161.1,"c":161.77,"v":19204640},{"t":1710374400000,"o":161.8,"h":161.81,"l":160.53,"c":161.1,"v":14016060},{"t":1710460800000,"o":161.1,"h":161.42,"l":160.04,"c":160.86,"v":14155970},{"t":1710720000000,"o":161.1,"h":161.43,"l":160.31,"c":160.58,"v":14279600},{"t":1710806400000,"o":160.5,"h":161.25,"l":158.04,"c":158.55,"v":38302470},{"t":1710892800000,"o":158.6,"h":158.98,"l":157.75,"c":158.42,"v":21082210},{"t":1710979200000,"o":158.79,"h":159.16,"l":157.87,"c":158.28,"v":18125670},{"t":1711065600000,"o":158.33,"h":158.69,"l":156,"c":156.44,"v":28164310},{"t":1711324800000,"o":157.19,"h":158.97,"l":155.75,"c":158.84,"v":26977690},{"t":1711411200000,"o":159.1,"h":159.45,"l":156.9,"c":157.94,"v":28042540},{"t":1711497600000,"o":158,"h":158.6,"l":157.2,"c":157.79,"v":11874900},{"t":1711584000000,"o":157.79,"h":157.95,"l":157.04,"c":157.05,"v":10233230},{"t":1711670400000,"o":157.02,"h":157.9,"l":156.51,"c":157.22,"v":16069360},{"t":1711929600000,"o":157.63,"h":158.25,"l":157.43,"c":158.06,"v":16774670},{"t":1712016000000,"o":158.11,"h":164.98,"l":157.51,"c":164.18,"v":72249810},{"t":1712102400000,"o":164.05,"h":165.36,"l":162.12,"c":162.63,"v":43058980},{"t":1712188800000,"o":162.76,"h":164.3,"l":161.52,"c":162.69,"v":30264090},{"t":1712275200000,"o":162.75,"h":164.63,"l":162.1,"c":163.59,"v":22832950},{"t":1712534400000,"o":164,"h":164.9,"l":163.57,"c":163.89,"v":16501080},{"t":1712620800000,"o":164,"h":165.79,"l":163.49,"c":164.08,"v":29074240},{"t":1712707200000,"o":164.1,"h":165.94,"l":163.59,"c":164.74,"v":23220690},{"t":1712793600000,"o":164.97,"h":166.33,"l":164.15,"c":166.24,"v":30798110},{"t":1712880000000,"o":166.52,"h":166.8,"l":164.69,"c":164.83,"v":26345100},{"t":1713139200000,"o":165,"h":165.66,"l":163.27,"c":163.33,"v":21614160},{"t":1713225600000,"o":163.34,"h":164.78,"l":162.65,"c":164.38,"v":19294750},{"t":1713312000000,"o":164.52,"h":165.68,"l":163.78,"c":164.62,"v":20072810},{"t":1713398400000,"o":164.71,"h":166.1,"l":163.85,"c":165.4,"v":17628510},{"t":1713484800000,"o":165.52,"h":168.15,"l":165,"c":167.03,"v":36227630},{"t":1713744000000,"o":167.2,"h":167.89,"l":165.55,"c":166.77,"v":26962760},{"t":1713830400000,"o":166.59,"h":167.43,"l":162.62,"c":163.7,"v":34991960},{"t":1713916800000,"o":163.7,"h":164.41,"l":162.62,"c":162.86,"v":20812190},{"t":1714003200000,"o":163,"h":164.2,"l":162.67,"c":163.35,"v":14602630},{"t":1714089600000,"o":163.49,"h":164.19,"l":162.11,"c":162.46,"v":23118270},{"t":1714176000000,"o":162.69,"h":166.49,"l":161.7,"c":164.06,"v":31254970},{"t":1714348800000,"o":164.1,"h":165.24,"l":163.83,"c":164.03,"v":7827440},{"t":1714435200000,"o":164.35,"h":164.55,"l":163.22,"c":163.22,"v":7189500},{"t":1714608000000,"o":163.29,"h":165.36,"l":156.38,"c":157.75,"v":117419850},{"t":1714694400000,"o":157.4,"h":157.74,"l":154,"c":155.2,"v":66285240},{"t":1714953600000,"o":155.31,"h":155.76,"l":153,"c":153.64,"v":27052990},{"t":1715040000000,"o":154,"h":154.96,"l":153.5,"c":154.16,"v":16599840},{"t":1715126400000,"o":154.21,"h":154.75,"l":154.16,"c":154.22,"v":9624330},{"t":1715299200000,"o":154.22,"h":154.89,"l":154.22,"c":154.58,"v":5027180},{"t":1715558400000,"o":155.2,"h":158.65,"l":154.91,"c":157.9,"v":36528160},{"t":1715644800000,"o":157.98,"h":158.4,"l":155.82,"c":156.16,"v":18712660},{"t":1715731200000,"o":156.31,"h":157.29,"l":154.91,"c":156.97,"v":27244510},{"t":1715817600000,"o":157,"h":158.1,"l":156.67,"c":157.88,"v":24806910},{"t":1715904000000,"o":158.35,"h":158.35,"l":154.75,"c":155.17,"v":40725570},{"t":1716163200000,"o":155.31,"h":155.69,"l":145.01,"c":145.03,"v":138805570},{"t":1716249600000,"o":144.24,"h":145.68,"l":137.35,"c":139.54,"v":177488970},{"t":1716336000000,"o":139.8,"h":142.2,"l":138.67,"c":139.25,"v":54149780},{"t":1716422400000,"o":139.08,"h":139.08,"l":133.17,"c":134.69,"v":110788890},{"t":1716508800000,"o":134.9,"h":136.45,"l":133,"c":133.34,"v":58821300},{"t":1716768000000,"o":134.2,"h":134.69,"l":127.56,"c":128.42,"v":89295170},{"t":1716854400000,"o":128.77,"h":131.75,"l":126.82,"c":128.47,"v":63491780},{"t":1716940800000,"o":129,"h":129.82,"l":127.12,"c":128.89,"v":45104880},{"t":1717027200000,"o":129.5,"h":129.53,"l":123.26,"c":124.93,"v":45410680},{"t":1717113600000,"o":125,"h":127.92,"l":123.81,"c":126.46,"v":75228150},{"t":1717372800000,"o":126.68,"h":128.61,"l":122.09,"c":124.14,"v":70714210},{"t":1717459200000,"o":124.22,"h":125.16,"l":122.75,"c":125.1,"v":34773460},{"t":1717545600000,"o":125.72,"h":126.5,"l":123.63,"c":124.02,"v":37352190},{"t":1717632000000,"o":124.1,"h":124.94,"l":123.38,"c":123.6,"v":20684110},{"t":1717718400000,"o":123.8,"h":125.82,"l":122.16,"c":122.78,"v":47549190},{"t":1717977600000,"o":123.05,"h":123.64,"l":117.54,"c":119,"v":85242800},{"t":1718064000000,"o":119.15,"h":119.34,"l":116.33,"c":117.53,"v":62511320},{"t":1718236800000,"o":113,"h":119.93,"l":112.07,"c":119.63,"v":70245160},{"t":1718323200000,"o":119.96,"h":122.01,"l":118.89,"c":121.65,"v":50038450},{"t":1718582400000,"o":122.34,"h":122.68,"l":120.79,"c":121.54,"v":28884630},{"t":1718668800000,"o":121.54,"h":122.04,"l":117.18,"c":118.02,"v":40921970},{"t":1718755200000,"o":118.02,"h":118.5,"l":112.54,"c":113.85,"v":74701120},{"t":1718841600000,"o":114.3,"h":116.39,"l":110,"c":115.92,"v":176304340},{"t":1718928000000,"o":116,"h":117.25,"l":114.14,"c":115.4,"v":45955860},{"t":1719187200000,"o":115.4,"h":116.35,"l":113.2,"c":113.67,"v":27459870},{"t":1719273600000,"o":114.01,"h":115.09,"l":112.46,"c":114.97,"v":32091500},{"t":1719360000000,"o":115.02,"h":117.25,"l":114.65,"c":117,"v":39678830},{"t":1719446400000,"o":117.05,"h":118.37,"l":115.4,"c":115.65,"v":30930680},{"t":1719532800000,"o":116.33,"h":116.65,"l":114.88,"c":115.94,"v":23970340},{"t":1719792000000,"o":116,"h":121.82,"l":116,"c":121.4,"v":59999040},{"t":1719878400000,"o":121.4,"h":127.25,"l":120.76,"c":126.2,"v":130099950},{"t":1719964800000,"o":126.22,"h":129.45,"l":124.14,"c":124.96,"v":165369260},{"t":1720051200000,"o":125,"h":126.8,"l":121.7,"c":122.17,"v":80922630},{"t":1720137600000,"o":122.01,"h":127,"l":121.2,"c":126.74,"v":124619040},{"t":1720396800000,"o":127.5,"h":128.84,"l":125.25,"c":127.74,"v":89852870},{"t":1720483200000,"o":128,"h":128.97,"l":123.15,"c":124.05,"v":90409910},{"t":1720569600000,"o":123.98,"h":125,"l":117.75,"c":117.81,"v":99730430},{"t":1720656000000,"o":117.6,"h":122.7,"l":117.6,"c":121.75,"v":72196900},{"t":1720742400000,"o":121.9,"h":122.47,"l":118.23,"c":119.65,"v":48210120},{"t":1721001600000,"o":120,"h":120.99,"l":118.52,"c":119.28,"v":40528050},{"t":1721088000000,"o":119.28,"h":126.01,"l":118.61,"c":124.74,"v":93665430},{"t":1721174400000,"o":125.23,"h":126.83,"l":123.21,"c":124.46,"v":67304690},{"t":1721260800000,"o":124.46,"h":129.85,"l":123.38,"c":129.81,"v":89804920},{"t":1721347200000,"o":130.1,"h":132.47,"l":128.79,"c":130.88,"v":92987450},{"t":1721606400000,"o":131.96,"h":132.81,"l":130.28,"c":131.61,"v":53280240},{"t":1721692800000,"o":131.65,"h":135,"l":129.57,"c":134.07,"v":69161410},{"t":1721779200000,"o":134.07,"h":137.28,"l":133.42,"c":136.73,"v":64078490},{"t":1721865600000,"o":136.75,"h":137.14,"l":134.87,"c":135.1,"v":41046810},{"t":1721952000000,"o":135.1,"h":136.68,"l":132.59,"c":135,"v":82134230},{"t":1722211200000,"o":134.49,"h":134.77,"l":130.12,"c":130.99,"v":64635080},{"t":1722297600000,"o":130.8,"h":134.07,"l":130.46,"c":132.4,"v":53203780},{"t":1722384000000,"o":132.32,"h":134.49,"l":132.01,"c":133.31,"v":48397120},{"t":1722470400000,"o":133.48,"h":134.35,"l":131.51,"c":132.05,"v":29614440},{"t":1722556800000,"o":132.05,"h":132.6,"l":129.66,"c":131.45,"v":40721860},{"t":1722816000000,"o":129.05,"h":130.54,"l":127,"c":127.25,"v":59664760},{"t":1722902400000,"o":128.39,"h":129.6,"l":127.34,"c":128.7,"v":37177160},{"t":1722988800000,"o":128.87,"h":130.34,"l":126.18,"c":129.84,"v":61768160},{"t":1723075200000,"o":130.01,"h":130.91,"l":127.36,"c":128.14,"v":39306320},{"t":1723161600000,"o":128.01,"h":129.76,"l":127.27,"c":128.64,"v":29420480},{"t":1723420800000,"o":128.39,"h":129.35,"l":127.11,"c":128.71,"v":25827740},{"t":1723507200000,"o":128.72,"h":130.8,"l":128.72,"c":130.49,"v":23818940},{"t":1723593600000,"o":130.8,"h":131.49,"l":129.51,"c":129.84,"v":21740580},{"t":1723680000000,"o":129.99,"h":130.31,"l":127.01,"c":127.6,"v":25727960},{"t":1723766400000,"o":127.6,"h":128.24,"l":125.26,"c":126.36,"v":30450500},{"t":1724025600000,"o":126.4,"h":127.69,"l":125.21,"c":126.29,"v":30525030},{"t":1724112000000,"o":126.29,"h":127.64,"l":125.33,"c":125.85,"v":28180250},{"t":1724198400000,"o":125.46,"h":126.4,"l":123.03,"c":123.38,"v":35983860},{"t":1724284800000,"o":123.39,"h":123.97,"l":117.84,"c":118.51,"v":56198040},{"t":1724371200000,"o":118.2,"h":119.24,"l":115,"c":116.81,"v":60663060},{"t":1724630400000,"o":119.5,"h":128.01,"l":119.49,"c":126.8,"v":123258220},{"t":1724716800000,"o":127.3,"h":127.98,"l":122.52,"c":124.47,"v":92790430},{"t":1724803200000,"o":124.34,"h":125.67,"l":121,"c":124.51,"v":71155350},{"t":1724889600000,"o":124.5,"h":130.91,"l":123.55,"c":130.27,"v":165047240},{"t":1724976000000,"o":130.89,"h":131.3,"l":122.6,"c":122.97,"v":121617930},{"t":1725235200000,"o":122.9,"h":124.73,"l":121.43,"c":123.86,"v":82918950},{"t":1725321600000,"o":124.2,"h":125.5,"l":118.6,"c":120.6,"v":84484940},{"t":1725408000000,"o":120.6,"h":122.9,"l":119.66,"c":122.46,"v":45807220},{"t":1725494400000,"o":123.5,"h":124.95,"l":121.54,"c":123.76,"v":50102670},{"t":1725580800000,"o":123.76,"h":124.6,"l":122.26,"c":123,"v":24886060},{"t":1725840000000,"o":123.62,"h":125.48,"l":123.2,"c":125.04,"v":31700150},{"t":1725926400000,"o":125.5,"h":125.96,"l":122.82,"c":123.44,"v":28019560},{"t":1726012800000,"o":123.4,"h":123.67,"l":121.35,"c":121.62,"v":22183380},{"t":1726099200000,"o":121.6,"h":121.84,"l":117.32,"c":118.78,"v":46788690},{"t":1726185600000,"o":118.79,"h":119.97,"l":116.01,"c":119.91,"v":55825340},{"t":1726444800000,"o":120.6,"h":122.62,"l":119.52,"c":121.73,"v":38854810},{"t":1726531200000,"o":121.91,"h":123.47,"l":120.17,"c":123.1,"v":36877510},{"t":1726617600000,"o":122.53,"h":123.9,"l":121.9,"c":122.18,"v":30649560},{"t":1726704000000,"o":121.9,"h":123.39,"l":121.21,"c":122.24,"v":43382140},{"t":1726790400000,"o":122.3,"h":123.18,"l":121.86,"c":122.4,"v":28518020},{"t":1727049600000,"o":122.65,"h":130.8,"l":122.62,"c":130.35,"v":138227980},{"t":1727136000000,"o":130.9,"h":139.9,"l":130.66,"c":139.71,"v":296528780},{"t":1727222400000,"o":140.5,"h":140.99,"l":134.29,"c":135.44,"v":150051920},{"t":1727308800000,"o":134.91,"h":138.48,"l":133.64,"c":137.35,"v":131197240},{"t":1727395200000,"o":137.55,"h":141.77,"l":136.4,"c":140.5,"v":86225140},{"t":1727654400000,"o":140.5,"h":144.2,"l":136.82,"c":138.19,"v":237070920},{"t":1727740800000,"o":137.9,"h":139.2,"l":134.44,"c":136.21,"v":98557620},{"t":1727827200000,"o":136.22,"h":137.16,"l":131.7,"c":132.12,"v":66820150},{"t":1727913600000,"o":131.6,"h":134.16,"l":130.32,"c":133.87,"v":57363130},{"t":1728000000000,"o":134.06,"h":134.49,"l":132.03,"c":133.32,"v":28796380},{"t":1728259200000,"o":133.32,"h":133.66,"l":131.6,"c":133.5,"v":25456730},{"t":1728345600000,"o":133.11,"h":134.88,"l":132.9,"c":133.83,"v":32048400},{"t":1728432000000,"o":133.77,"h":133.92,"l":131.5,"c":132.51,"v":19471090},{"t":1728518400000,"o":132.5,"h":133.49,"l":132.15,"c":132.69,"v":17588930},{"t":1728604800000,"o":132.94,"h":132.94,"l":131.52,"c":131.82,"v":21593520},{"t":1728864000000,"o":131.5,"h":133.35,"l":130.51,"c":131.92,"v":34766880},{"t":1728950400000,"o":131.85,"h":134.4,"l":131.43,"c":133.97,"v":28313540},{"t":1729036800000,"o":134.03,"h":138.8,"l":133.96,"c":137.24,"v":78152550},{"t":1729123200000,"o":137.49,"h":138.29,"l":134.8,"c":136.05,"v":49328930},{"t":1729209600000,"o":136.27,"h":137.3,"l":134.8,"c":135.67,"v":26454740},{"t":1729468800000,"o":135.68,"h":136.6,"l":135.11,"c":135.97,"v":19256570},{"t":1729555200000,"o":136.12,"h":140.08,"l":135.51,"c":136.24,"v":55318450},{"t":1729641600000,"o":136,"h":137.5,"l":134.13,"c":134.76,"v":35901510},{"t":1729728000000,"o":134.94,"h":135.2,"l":132.15,"c":134.12,"v":28816490},{"t":1729814400000,"o":134.15,"h":136.5,"l":132,"c":133,"v":55157550},{"t":1730073600000,"o":131.98,"h":132.26,"l":123.5,"c":124.87,"v":80459410},{"t":1730160000000,"o":125.12,"h":126.96,"l":121.85,"c":125.97,"v":67274150},{"t":1730246400000,"o":126.16,"h":127.2,"l":123.52,"c":123.8,"v":35262440},{"t":1730332800000,"o":123.16,"h":124.94,"l":122.25,"c":123.44,"v":34777610},{"t":1730419200000,"o":123.8,"h":125.67,"l":122.71,"c":125.6,"v":24664670},{"t":1730505600000,"o":125.74,"h":129.3,"l":125.01,"c":128.7,"v":32521880},{"t":1730764800000,"o":129,"h":129.37,"l":127.37,"c":128.77,"v":23073860},{"t":1730851200000,"o":133.11,"h":136.59,"l":130.4,"c":131.92,"v":109221520},{"t":1730937600000,"o":131.85,"h":135.54,"l":129.65,"c":135.52,"v":52608800},{"t":1731024000000,"o":135.8,"h":137,"l":133.64,"c":135.9,"v":64515570},{"t":1731283200000,"o":137.2,"h":138.33,"l":135.24,"c":138.12,"v":45791540},{"t":1731369600000,"o":137.82,"h":137.82,"l":134.64,"c":135.16,"v":33078360},{"t":1731456000000,"o":134.9,"h":136.65,"l":132.27,"c":132.6,"v":32556660},{"t":1731542400000,"o":132.02,"h":133.34,"l":130.67,"c":131.61,"v":40544900},{"t":1731628800000,"o":131.61,"h":134,"l":131.02,"c":133.37,"v":48146470},{"t":1731888000000,"o":129.5,"h":130.73,"l":128.75,"c":129.12,"v":60407760},{"t":1731974400000,"o":128.98,"h":129.38,"l":123.8,"c":125.49,"v":59160940},{"t":1732060800000,"o":126,"h":126.78,"l":120.36,"c":121.89,"v":61761810},{"t":1732147200000,"o":122.2,"h":124.35,"l":119.62,"c":124.1,"v":77481690},{"t":1732233600000,"o":124.25,"h":124.32,"l":118.4,"c":119.47,"v":72089820},{"t":1732492800000,"o":119.5,"h":120.45,"l":116.06,"c":117.44,"v":53827410},{"t":1732579200000,"o":117.25,"h":119.43,"l":114.01,"c":114.5,"v":58959310},{"t":1732665600000,"o":115,"h":119.81,"l":112.34,"c":119.41,"v":93159920},{"t":1732752000000,"o":120,"h":121.5,"l":118.25,"c":120.29,"v":54425530},{"t":1732838400000,"o":120.29,"h":124.9,"l":119.6,"c":124.29,"v":73153340},{"t":1733097600000,"o":125,"h":125.45,"l":123.51,"c":123.9,"v":42710420},{"t":1733184000000,"o":123.9,"h":124,"l":120.71,"c":121.48,"v":34810040},{"t":1733270400000,"o":121.5,"h":123.46,"l":114.13,"c":115.3,"v":87366410},{"t":1733356800000,"o":115.8,"h":117.46,"l":113,"c":116.63,"v":94830050},{"t":1733443200000,"o":117.17,"h":117.32,"l":113.9,"c":114.99,"v":48053970},{"t":1733702400000,"o":115.76,"h":117.86,"l":115,"c":117.06,"v":41851750},{"t":1733788800000,"o":117.4,"h":117.47,"l":114.5,"c":114.7,"v":38672000},{"t":1733875200000,"o":114.6,"h":116,"l":113.75,"c":115.16,"v":47568650},{"t":1733961600000,"o":115.16,"h":115.4,"l":113,"c":113.1,"v":40241950},{"t":1734048000000,"o":113,"h":114.2,"l":112.46,"c":112.86,"v":34353520},{"t":1734307200000,"o":112.69,"h":112.8,"l":108.11,"c":108.71,"v":78161020},{"t":1734393600000,"o":108.72,"h":109.47,"l":106.1,"c":107.26,"v":67650770},{"t":1734480000000,"o":107.46,"h":108.57,"l":105.22,"c":108.05,"v":79060770},{"t":1734566400000,"o":108,"h":111.16,"l":106,"c":107.16,"v":164458790},{"t":1734652800000,"o":107.16,"h":116.42,"l":106.88,"c":115.24,"v":155013740},{"t":1734912000000,"o":117.18,"h":120.99,"l":116.58,"c":119.75,"v":96363630},{"t":1734998400000,"o":119.97,"h":123.25,"l":118.48,"c":121.7,"v":109011190},{"t":1735084800000,"o":121.71,"h":128.71,"l":121.12,"c":128.11,"v":168881530},{"t":1735171200000,"o":128.4,"h":129.6,"l":125.72,"c":126.89,"v":103442830},{"t":1735257600000,"o":126.89,"h":128.3,"l":126.41,"c":127.79,"v":49876270},{"t":1735344000000,"o":127.79,"h":130,"l":127.7,"c":129.6,"v":53033190},{"t":1735516800000,"o":130.05,"h":133.36,"l":130.05,"c":133.12,"v":52862990},{"t":1735862400000,"o":132.9,"h":133,"l":128.2,"c":128.66,"v":45077800},{"t":1736121600000,"o":128,"h":128.44,"l":126.53,"c":128.34,"v":23704570},{"t":1736294400000,"o":128.24,"h":129.89,"l":128.14,"c":129.45,"v":21526650},{"t":1736380800000,"o":129.68,"h":129.68,"l":123.51,"c":124.01,"v":66156670},{"t":1736467200000,"o":124.51,"h":127.37,"l":121.31,"c":126.6,"v":102667730},{"t":1736726400000,"o":127.96,"h":132.68,"l":127.72,"c":131.47,"v":102891820},{"t":1736812800000,"o":131,"h":134.82,"l":130,"c":132.99,"v":91468470},{"t":1736899200000,"o":133.1,"h":136.52,"l":131.85,"c":136.36,"v":75606700},{"t":1736985600000,"o":136.36,"h":137.66,"l":134.11,"c":135.33,"v":72504860},{"t":1737072000000,"o":135.33,"h":139.17,"l":134.7,"c":138.76,"v":68351940},{"t":1737331200000,"o":140.14,"h":140.96,"l":136.55,"c":137.1,"v":79485480},{"t":1737417600000,"o":137.1,"h":138.89,"l":135.22,"c":138.01,"v":51049100},{"t":1737504000000,"o":138.15,"h":139.59,"l":136,"c":136.83,"v":56189470},{"t":1737590400000,"o":136.79,"h":138,"l":135.55,"c":137.84,"v":37353350},{"t":1737676800000,"o":138.31,"h":139.31,"l":137.07,"c":138.43,"v":40997950},{"t":1737936000000,"o":138.43,"h":138.96,"l":133.82,"c":134.26,"v":46261010},{"t":1738022400000,"o":134.03,"h":138.75,"l":132.77,"c":137.54,"v":74617870},{"t":1738108800000,"o":137.78,"h":139,"l":136,"c":137.05,"v":32928780},{"t":1738195200000,"o":137.05,"h":140.77,"l":136.79,"c":140.47,"v":67516680},{"t":1738281600000,"o":140.55,"h":144.29,"l":139.6,"c":140.84,"v":104745440},{"t":1738540800000,"o":140.45,"h":142.15,"l":138.4,"c":139.63,"v":61419880},{"t":1738627200000,"o":139.95,"h":140.58,"l":136.6,"c":136.84,"v":50420110},{"t":1738713600000,"o":136.85,"h":140.49,"l":136.1,"c":140.45,"v":67187500},{"t":1738800000000,"o":140.52,"h":143.43,"l":139.1,"c":141.98,"v":73238430},{"t":1738886400000,"o":142.2,"h":143.13,"l":141.01,"c":141.9,"v":39550870},{"t":1739145600000,"o":142.67,"h":144.62,"l":141.93,"c":142.46,"v":62348530},{"t":1739232000000,"o":142.28,"h":143.9,"l":140.77,"c":142.97,"v":46769990},{"t":1739318400000,"o":143.03,"h":154.6,"l":143.03,"c":154.6,"v":233150190},{"t":1739404800000,"o":159.1,"h":175.19,"l":156.33,"c":166.32,"v":533021120},{"t":1739491200000,"o":169.94,"h":173.93,"l":163.07,"c":168.1,"v":325611890},{"t":1739750400000,"o":172.02,"h":180.05,"l":171.1,"c":180.05,"v":214122040},{"t":1739836800000,"o":181,"h":184.8,"l":169,"c":171.2,"v":319221210},{"t":1739923200000,"o":172.22,"h":177.8,"l":169.12,"c":176.25,"v":140445300},{"t":1740009600000,"o":176.26,"h":176.44,"l":172.23,"c":173,"v":84843560},{"t":1740096000000,"o":173,"h":174.38,"l":167.61,"c":171.09,"v":101892300},{"t":1740355200000,"o":170.47,"h":177.2,"l":169.22,"c":177.16,"v":115933550},{"t":1740441600000,"o":177.2,"h":179.77,"l":173.74,"c":175.1,"v":101106090},{"t":1740528000000,"o":175.7,"h":175.7,"l":168.75,"c":169.26,"v":102026480},{"t":1740614400000,"o":169.26,"h":171.84,"l":166.22,"c":166.7,"v":115618730},{"t":1740700800000,"o":166.34,"h":172,"l":163.53,"c":170.87,"v":146393550},{"t":1740787200000,"o":171.5,"h":171.61,"l":170.15,"c":170.64,"v":2357800},{"t":1740873600000,"o":170.82,"h":172.73,"l":170.25,"c":170.96,"v":11997300},{"t":1740960000000,"o":171.09,"h":171.48,"l":163.35,"c":169.26,"v":140561440},{"t":1741046400000,"o":170,"h":175.3,"l":169.55,"c":173.92,"v":99290710},{"t":1741132800000,"o":173.55,"h":178,"l":170.26,"c":170.95,"v":131050640},{"t":1741219200000,"o":171,"h":175.71,"l":170,"c":172.93,"v":86510360},{"t":1741305600000,"o":172.6,"h":174.79,"l":168.13,"c":171.56,"v":85018390},{"t":1741564800000,"o":171.97,"h":172.78,"l":170.15,"c":171.09,"v":35410310},{"t":1741651200000,"o":171.09,"h":172.5,"l":169.15,"c":170.42,"v":61143390},{"t":1741737600000,"o":170.42,"h":171.14,"l":167.7,"c":168.29,"v":46487190},{"t":1741824000000,"o":168.3,"h":171.7,"l":160.71,"c":168.11,"v":214675050},{"t":1741910400000,"o":167.22,"h":171.47,"l":164.38,"c":170.45,"v":110594810},{"t":1741996800000,"o":170.45,"h":170.99,"l":170.34,"c":170.45,"v":2231370},{"t":1742083200000,"o":170.4,"h":173.16,"l":170.37,"c":172.81,"v":8259930},{"t":1742169600000,"o":172.85,"h":174.84,"l":171.47,"c":172.73,"v":105485100},{"t":1742256000000,"o":173.39,"h":174.48,"l":167.55,"c":168.52,"v":141726140},{"t":1742342400000,"o":169,"h":169.78,"l":165.57,"c":168.33,"v":74132780},{"t":1742428800000,"o":168.7,"h":169,"l":165.67,"c":168.09,"v":83481470},{"t":1742515200000,"o":167,"h":168.94,"l":166.02,"c":166.61,"v":54323230},{"t":1742774400000,"o":166.4,"h":166.63,"l":163.11,"c":164.56,"v":44708200},{"t":1742860800000,"o":164.95,"h":166.33,"l":160.25,"c":164.46,"v":84616820},{"t":1742947200000,"o":165.2,"h":167.26,"l":161.21,"c":161.85,"v":58679870},{"t":1743033600000,"o":161.5,"h":162.4,"l":154.9,"c":155.25,"v":90863590},{"t":1743120000000,"o":155,"h":156.11,"l":145.2,"c":145.43,"v":169580410},{"t":1743206400000,"o":145.41,"h":145.72,"l":143.99,"c":143.99,"v":8751830},{"t":1743292800000,"o":143.99,"h":143.99,"l":143.99,"c":143.99,"v":653380},{"t":1743379200000,"o":142.45,"h":147.49,"l":140.5,"c":145.69,"v":104404550},{"t":1743465600000,"o":146.09,"h":147.82,"l":136.7,"c":137.5,"v":156100030},{"t":1743552000000,"o":137.5,"h":139.98,"l":135.44,"c":139.23,"v":107535040},{"t":1743638400000,"o":139.8,"h":143.01,"l":130.73,"c":134.54,"v":150937530},{"t":1743724800000,"o":136,"h":136.66,"l":126.4,"c":126.7,"v":178689570},{"t":1743811200000,"o":126,"h":126.51,"l":124.16,"c":126.28,"v":20162940},{"t":1743897600000,"o":126.05,"h":128.92,"l":125.56,"c":128.54,"v":14999620},{"t":1743984000000,"o":126,"h":129.69,"l":118.1,"c":125.57,"v":211615400},{"t":1744070400000,"o":126.6,"h":128.94,"l":121.36,"c":121.91,"v":110693830},{"t":1744156800000,"o":120.77,"h":128.62,"l":116.6,"c":127.76,"v":213129370},{"t":1744243200000,"o":128.48,"h":131,"l":124.64,"c":127.44,"v":119247830},{"t":1744329600000,"o":127.76,"h":133.59,"l":127.38,"c":132.91,"v":126458420},{"t":1744416000000,"o":134.36,"h":135.95,"l":133.91,"c":135.94,"v":21384600},{"t":1744502400000,"o":135.8,"h":135.95,"l":135.05,"c":135.95,"v":9681420},{"t":1744588800000,"o":136.11,"h":137,"l":130.66,"c":132.05,"v":96395630},{"t":1744675200000,"o":132,"h":134.3,"l":129.74,"c":131.6,"v":80694900},{"t":1744761600000,"o":131.6,"h":134,"l":129.02,"c":132,"v":84950240},{"t":1744848000000,"o":132.52,"h":137.48,"l":132.4,"c":136.79,"v":110560710},{"t":1744934400000,"o":134.6,"h":136.31,"l":133.03,"c":134.77,"v":96727500},{"t":1745193600000,"o":136.4,"h":140,"l":135.29,"c":139.53,"v":95448040},{"t":1745280000000,"o":139.8,"h":146.79,"l":138.51,"c":145,"v":182226180},{"t":1745366400000,"o":145.25,"h":145.97,"l":138.58,"c":143.38,"v":198410840},{"t":1745452800000,"o":144,"h":146.78,"l":143.54,"c":144.29,"v":105241790},{"t":1745539200000,"o":145.03,"h":150.8,"l":144.64,"c":150.23,"v":170697220},{"t":1745625600000,"o":152,"h":154.6,"l":151.1,"c":152.76,"v":54548370},{"t":1745712000000,"o":153,"h":153.9,"l":152.41,"c":153.72,"v":16024960},{"t":1745798400000,"o":152.37,"h":157.45,"l":149.05,"c":153.27,"v":205974520},{"t":1745884800000,"o":153.27,"h":154.5,"l":147.21,"c":149.25,"v":132410920},{"t":1745971200000,"o":149.34,"h":153.95,"l":147.11,"c":149.89,"v":203045570},{"t":1746144000000,"o":149.7,"h":149.7,"l":138.15,"c":138.89,"v":105845280},{"t":1746230400000,"o":138.98,"h":141.18,"l":137.81,"c":139.58,"v":22125740},{"t":1746316800000,"o":139.8,"h":141.85,"l":139.55,"c":141.1,"v":18460450},{"t":1746403200000,"o":140.25,"h":141.57,"l":131.53,"c":135.09,"v":180794130},{"t":1746489600000,"o":134.92,"h":139.5,"l":132.33,"c":137.71,"v":204858750},{"t":1746576000000,"o":137.76,"h":140.38,"l":136.76,"c":139.9,"v":112962170},{"t":1746662400000,"o":140.06,"h":144.77,"l":140.03,"c":142.9,"v":145783600},{"t":1746835200000,"o":144.05,"h":145.07,"l":143.1,"c":143.87,"v":23189660},{"t":1746921600000,"o":147.27,"h":147.27,"l":145.06,"c":145.88,"v":37314220},{"t":1747008000000,"o":147.1,"h":149.39,"l":144.71,"c":146.73,"v":149538040},{"t":1747094400000,"o":146.98,"h":147.5,"l":144.83,"c":145.64,"v":80206180},{"t":1747180800000,"o":145.93,"h":146.8,"l":141.59,"c":141.74,"v":101414090},{"t":1747267200000,"o":141.65,"h":143.18,"l":137.86,"c":139.44,"v":154679680},{"t":1747353600000,"o":139.89,"h":140.82,"l":133.5,"c":139.1,"v":186039790},{"t":1747440000000,"o":139.4,"h":142.45,"l":139.23,"c":141.83,"v":25225550},{"t":1747526400000,"o":143,"h":143.26,"l":142,"c":143.26,"v":23483340},{"t":1747612800000,"o":143.49,"h":143.64,"l":138.88,"c":139.72,"v":142355010},{"t":1747699200000,"o":140.02,"h":140.5,"l":134.99,"c":137.1,"v":95710800},{"t":1747785600000,"o":137,"h":141.99,"l":135.25,"c":136.5,"v":136285100},{"t":1747872000000,"o":136.2,"h":136.84,"l":130.07,"c":130.87,"v":188984160},{"t":1747958400000,"o":131,"h":131.5,"l":128.81,"c":131.13,"v":76880440},{"t":1748217600000,"o":130.67,"h":130.98,"l":124.18,"c":125.52,"v":119026370},{"t":1748304000000,"o":125.38,"h":127.82,"l":122.57,"c":127.41,"v":106322530},{"t":1748390400000,"o":127.41,"h":132.4,"l":127.05,"c":131.95,"v":98404920},{"t":1748476800000,"o":132.3,"h":132.4,"l":129.21,"c":129.42,"v":66316700},{"t":1748563200000,"o":129.35,"h":133.05,"l":128.33,"c":132.26,"v":84542380},{"t":1748649600000,"o":132.37,"h":132.95,"l":132,"c":132.15,"v":6867220},{"t":1748736000000,"o":131.72,"h":131.76,"l":128.16,"c":128.16,"v":31889750},{"t":1748822400000,"o":127.4,"h":131.68,"l":126.8,"c":129.87,"v":113701680},{"t":1748908800000,"o":130.05,"h":131.18,"l":128.64,"c":130.56,"v":56516870},{"t":1748995200000,"o":130.57,"h":132.43,"l":128.72,"c":129.58,"v":76519600},{"t":1749081600000,"o":129.9,"h":130.46,"l":128.91,"c":129.48,"v":39116740},{"t":1749168000000,"o":129.4,"h":132.4,"l":125.51,"c":125.56,"v":112797100},{"t":1749254400000,"o":125.67,"h":126.5,"l":125.67,"c":126.17,"v":4185540},{"t":1749340800000,"o":126.18,"h":126.27,"l":124.81,"c":125.4,"v":5538230},{"t":1749427200000,"o":125.6,"h":126.1,"l":122.67,"c":123.5,"v":58367100},{"t":1749513600000,"o":123.88,"h":124.27,"l":121.85,"c":122.8,"v":47777960},{"t":1749600000000,"o":123.06,"h":123.59,"l":122.22,"c":122.84,"v":29945840},{"t":1749772800000,"o":124.1,"h":124.49,"l":123.06,"c":123.39,"v":20278100},{"t":1749859200000,"o":123.85,"h":125.52,"l":123.57,"c":125.5,"v":9766920},{"t":1749945600000,"o":126.26,"h":126.75,"l":123.59,"c":125.15,"v":14726220},{"t":1750032000000,"o":125.7,"h":125.85,"l":122.66,"c":123.05,"v":36743120},{"t":1750118400000,"o":123.18,"h":128,"l":122.68,"c":127.17,"v":70981050},{"t":1750204800000,"o":127.44,"h":127.87,"l":125.51,"c":126.67,"v":51366530},{"t":1750291200000,"o":126.94,"h":127.35,"l":125,"c":125.92,"v":47831440},{"t":1750377600000,"o":125.82,"h":126.66,"l":123.4,"c":124.27,"v":46445250},{"t":1750636800000,"o":124.88,"h":125.82,"l":123.51,"c":124.28,"v":42578240},{"t":1750723200000,"o":124.25,"h":125.4,"l":122.86,"c":125.13,"v":39648080},{"t":1750809600000,"o":125.01,"h":126.99,"l":124.53,"c":126.35,"v":42176260},{"t":1750896000000,"o":126.4,"h":128.24,"l":125.43,"c":126.69,"v":36709800},{"t":1750982400000,"o":126.76,"h":128.19,"l":125.57,"c":127.59,"v":53371930},{"t":1751068800000,"o":127.62,"h":128.15,"l":127.2,"c":127.48,"v":3494040},{"t":1751155200000,"o":127.4,"h":128,"l":126.73,"c":127.1,"v":5101930},{"t":1751241600000,"o":127.08,"h":130.55,"l":126.3,"c":129.89,"v":65986930},{"t":1751328000000,"o":129.98,"h":131.17,"l":127.9,"c":128.26,"v":53430410},{"t":1751414400000,"o":128.45,"h":129.2,"l":126.26,"c":127.11,"v":45445110},{"t":1751500800000,"o":127.12,"h":129.4,"l":126.3,"c":127.85,"v":48314630},{"t":1751587200000,"o":127.39,"h":128.8,"l":126.6,"c":127.83,"v":35326400},{"t":1751673600000,"o":127.72,"h":127.91,"l":127.41,"c":127.7,"v":896090},{"t":1751760000000,"o":127.53,"h":127.78,"l":127.31,"c":127.53,"v":835850},{"t":1751846400000,"o":127.83,"h":127.83,"l":123.33,"c":124.02,"v":49760980},{"t":1751932800000,"o":123.7,"h":124.7,"l":120.89,"c":121.03,"v":48836530},{"t":1752019200000,"o":121.02,"h":122.16,"l":118.11,"c":119.67,"v":59248710},{"t":1752105600000,"o":120,"h":121.42,"l":119.37,"c":120.32,"v":37475380},{"t":1752192000000,"o":120.33,"h":120.59,"l":116.02,"c":116.24,"v":61242280},{"t":1752278400000,"o":116.39,"h":116.9,"l":116.26,"c":116.69,"v":3068580},{"t":1752364800000,"o":116.9,"h":116.9,"l":115,"c":116.37,"v":8661120},{"t":1752451200000,"o":116.24,"h":122.5,"l":115.15,"c":122.3,"v":92914450},{"t":1752537600000,"o":122.5,"h":122.8,"l":121.17,"c":121.63,"v":41481520},{"t":1752624000000,"o":121.79,"h":123.8,"l":120.85,"c":122.83,"v":55391840},{"t":1752710400000,"o":122.85,"h":123.6,"l":120.63,"c":120.8,"v":38041300},{"t":1752796800000,"o":120.76,"h":126.85,"l":120.11,"c":126.75,"v":90816870},{"t":1752883200000,"o":126.76,"h":129.58,"l":126.58,"c":128.21,"v":15567430},{"t":1752969600000,"o":129.39,"h":129.81,"l":127.77,"c":128.23,"v":7479500},{"t":1753056000000,"o":128.39,"h":128.89,"l":126.67,"c":128.34,"v":50912780},{"t":1753142400000,"o":128.15,"h":129.63,"l":127.3,"c":129.07,"v":44261960},{"t":1753228800000,"o":129.1,"h":130.3,"l":128.8,"c":129.2,"v":50133820},{"t":1753315200000,"o":129.01,"h":129.69,"l":127.01,"c":128.04,"v":32916610},{"t":1753401600000,"o":128.25,"h":129.15,"l":125.67,"c":126.5,"v":56385550},{"t":1753488000000,"o":126.63,"h":126.82,"l":126.19,"c":126.44,"v":1929200},{"t":1753574400000,"o":126.25,"h":126.42,"l":125.8,"c":125.87,"v":1849900},{"t":1753660800000,"o":126.05,"h":126.05,"l":122.02,"c":122.86,"v":65986270},{"t":1753747200000,"o":123.28,"h":123.91,"l":122.05,"c":122.69,"v":39206960},{"t":1753833600000,"o":122.7,"h":122.89,"l":121,"c":121.34,"v":27774960},{"t":1753920000000,"o":121.48,"h":122.84,"l":120.7,"c":122.57,"v":28338610},{"t":1754006400000,"o":123.01,"h":124.84,"l":120.12,"c":121.63,"v":48907340},{"t":1754265600000,"o":122.33,"h":126.05,"l":121.75,"c":125.94,"v":65248890},{"t":1754352000000,"o":125.9,"h":126.82,"l":124.8,"c":125.98,"v":49613660},{"t":1754438400000,"o":126.29,"h":132.9,"l":123.73,"c":130.11,"v":186385460},{"t":1754524800000,"o":130.2,"h":136,"l":129.4,"c":134.24,"v":295955340},{"t":1754611200000,"o":134.74,"h":141.58,"l":132.6,"c":141.16,"v":211552510},{"t":1754870400000,"o":144.1,"h":144.4,"l":137.9,"c":140,"v":190876130},{"t":1754956800000,"o":140,"h":141.43,"l":138.52,"c":140.8,"v":77423880},{"t":1755043200000,"o":141,"h":141.94,"l":138.95,"c":139.39,"v":95113520},{"t":1755129600000,"o":139.37,"h":140.79,"l":137.16,"c":140.26,"v":106670580},{"t":1755216000000,"o":140.4,"h":143.45,"l":139.67,"c":142.53,"v":117191480},{"t":1755302400000,"o":138.14,"h":138.85,"l":138.14,"c":138.14,"v":37095400},{"t":1755388800000,"o":138.14,"h":138.14,"l":138.14,"c":138.14,"v":1755120},{"t":1755475200000,"o":136.4,"h":141.98,"l":135.69,"c":139.5,"v":151934350},{"t":1755561600000,"o":140.5,"h":140.8,"l":136.88,"c":137.81,"v":101884930},{"t":1755648000000,"o":137.82,"h":138.44,"l":134.7,"c":135.31,"v":76288910},{"t":1755734400000,"o":135.21,"h":135.48,"l":130.34,"c":131.13,"v":117557300},{"t":1755820800000,"o":131.15,"h":132.73,"l":130.38,"c":132.57,"v":63726330},{"t":1755907200000,"o":132.56,"h":132.9,"l":132.39,"c":132.76,"v":2851100},{"t":1755993600000,"o":132.59,"h":132.83,"l":131.61,"c":132.13,"v":4995600},{"t":1756080000000,"o":132.13,"h":132.77,"l":129.7,"c":132.38,"v":58964710},{"t":1756166400000,"o":132.24,"h":134.44,"l":132.1,"c":133.69,"v":56329870},{"t":1756252800000,"o":133.32,"h":136.26,"l":132.83,"c":135.51,"v":63420020},{"t":1756339200000,"o":135.86,"h":135.89,"l":131.52,"c":133.25,"v":76666090},{"t":1756425600000,"o":133.7,"h":136.47,"l":131.89,"c":135.88,"v":93599280},{"t":1756512000000,"o":135.86,"h":136.28,"l":135.15,"c":135.64,"v":8299500},{"t":1756598400000,"o":135.69,"h":136.47,"l":135.68,"c":136.37,"v":8944320},{"t":1756684800000,"o":136.37,"h":137.45,"l":133.85,"c":134.91,"v":53861360},{"t":1756771200000,"o":135.03,"h":136.41,"l":130.45,"c":132.18,"v":122662420},{"t":1756857600000,"o":132.34,"h":132.68,"l":130.68,"c":132.18,"v":48140000},{"t":1756944000000,"o":132.17,"h":132.59,"l":129.83,"c":130.8,"v":57063950},{"t":1757030400000,"o":131,"h":132.5,"l":130.91,"c":131.87,"v":39869800},{"t":1757116800000,"o":132,"h":132.17,"l":131.6,"c":131.92,"v":2030260},{"t":1757203200000,"o":131.92,"h":132.57,"l":131.75,"c":132.3,"v":2608750},{"t":1757289600000,"o":132.33,"h":134,"l":131.95,"c":133.48,"v":43684950},{"t":1757376000000,"o":133.65,"h":133.96,"l":132.52,"c":133.52,"v":33873600},{"t":1757462400000,"o":133.48,"h":133.58,"l":130.07,"c":130.73,"v":62725880},{"t":1757548800000,"o":130.96,"h":131.33,"l":128.88,"c":130.02,"v":49394930},{"t":1757635200000,"o":130.33,"h":130.45,"l":125.15,"c":125.44,"v":84610920},{"t":1757721600000,"o":125.43,"h":125.69,"l":125,"c":125,"v":4842760},{"t":1757808000000,"o":125.06,"h":126.6,"l":125.03,"c":126.19,"v":8143990},{"t":1757894400000,"o":126.26,"h":126.59,"l":123.5,"c":124.07,"v":60002080},{"t":1757980800000,"o":124.07,"h":125.33,"l":121.81,"c":122.58,"v":68568340},{"t":1758067200000,"o":122.62,"h":125.44,"l":121.87,"c":125,"v":52979900},{"t":1758153600000,"o":125.28,"h":125.28,"l":122.16,"c":122.77,"v":74130390},{"t":1758240000000,"o":122.85,"h":123.8,"l":120,"c":120.44,"v":74312600},{"t":1758499200000,"o":120.5,"h":120.97,"l":117.72,"c":119.5,"v":85770530},{"t":1758585600000,"o":119.52,"h":121.5,"l":116.86,"c":117.11,"v":74457750},{"t":1758672000000,"o":117.66,"h":119.66,"l":115.88,"c":118.9,"v":73704390},{"t":1758758400000,"o":118.95,"h":119.4,"l":116.68,"c":117.66,"v":36809930},{"t":1758844800000,"o":117.6,"h":120.55,"l":117.06,"c":120.15,"v":56771260},{"t":1758931200000,"o":119.95,"h":120.29,"l":119.63,"c":120.11,"v":1979880},{"t":1759017600000,"o":120,"h":120.15,"l":119.55,"c":119.8,"v":2437660},{"t":1759104000000,"o":120.1,"h":120.59,"l":116.36,"c":117.05,"v":65355770},{"t":1759190400000,"o":117.07,"h":118.49,"l":116.11,"c":118.19,"v":49803700},{"t":1759276800000,"o":118.24,"h":118.99,"l":115.5,"c":116.43,"v":65042000},{"t":1759363200000,"o":116.37,"h":117.45,"l":115.26,"c":116.07,"v":43987840},{"t":1759449600000,"o":116.11,"h":117.11,"l":114.85,"c":115.09,"v":41513210},{"t":1759536000000,"o":115.24,"h":115.48,"l":113.49,"c":114.14,"v":16607850},{"t":1759622400000,"o":114.14,"h":115.07,"l":113.66,"c":114.98,"v":5557650},{"t":1759708800000,"o":115.1,"h":119.44,"l":114.33,"c":119.17,"v":83914670},{"t":1759795200000,"o":118.76,"h":120.22,"l":117.74,"c":118.74,"v":57025760},{"t":1759881600000,"o":118.74,"h":119.33,"l":113.39,"c":114.22,"v":85323350},{"t":1759968000000,"o":114.94,"h":117.8,"l":111.81,"c":116.83,"v":102488900},{"t":1760054400000,"o":116.84,"h":118.08,"l":115.11,"c":115.18,"v":57570610},{"t":1760140800000,"o":115,"h":115.72,"l":114.52,"c":115.71,"v":4391750},{"t":1760227200000,"o":115.52,"h":116.46,"l":115.52,"c":116.11,"v":3713620},{"t":1760313600000,"o":116.26,"h":117.46,"l":114.34,"c":115.84,"v":59438990},{"t":1760400000000,"o":116.04,"h":116.39,"l":114.27,"c":115.27,"v":39482640},{"t":1760486400000,"o":115.31,"h":117.26,"l":114.5,"c":115.13,"v":46640120},{"t":1760572800000,"o":115.13,"h":124.64,"l":114.79,"c":124.36,"v":169825180},{"t":1760659200000,"o":124.36,"h":126.75,"l":122.55,"c":124.74,"v":102807290},{"t":1760745600000,"o":126,"h":126.9,"l":125.3,"c":126.39,"v":15487510},{"t":1760832000000,"o":126.39,"h":126.76,"l":125.1,"c":125.7,"v":11158820},{"t":1760918400000,"o":125.8,"h":127.78,"l":125.15,"c":126.02,"v":64791340},{"t":1761004800000,"o":126,"h":126.19,"l":117.5,"c":120.9,"v":167947320},{"t":1761091200000,"o":121.23,"h":122.2,"l":117.61,"c":119.14,"v":84718710},{"t":1761177600000,"o":116,"h":118.79,"l":115,"c":117.8,"v":62241710},{"t":1761264000000,"o":117.9,"h":119.09,"l":115.73,"c":116.94,"v":57038810},{"t":1761523200000,"o":116.94,"h":116.98,"l":115.1,"c":115.16,"v":44070553},{"t":1761609600000,"o":115.3,"h":117.46,"l":114.35,"c":116.43,"v":48131180},{"t":1761696000000,"o":116.6,"h":117.35,"l":115.85,"c":116.37,"v":30684620},{"t":1761782400000,"o":116.35,"h":118.29,"l":116.03,"c":117.25,"v":49775350},{"t":1761868800000,"o":117.1,"h":117.59,"l":115.48,"c":116.11,"v":32105100},{"t":1761955200000,"o":116.35,"h":116.6,"l":115.95,"c":116.2,"v":9047650},{"t":1762128000000,"o":116.65,"h":118.1,"l":116.43,"c":117.52,"v":18724960},{"t":1762300800000,"o":117.39,"h":117.51,"l":116.15,"c":116.46,"v":33692050},{"t":1762387200000,"o":116.59,"h":117.4,"l":116.23,"c":117.12,"v":23007810},{"t":1762473600000,"o":117,"h":121.29,"l":116.86,"c":120.45,"v":83253630},{"t":1762560000000,"o":120.52,"h":121.27,"l":120.31,"c":120.6,"v":5723920},{"t":1762646400000,"o":120.59,"h":121.1,"l":120.38,"c":121.06,"v":2865990},{"t":1762732800000,"o":121.18,"h":122.84,"l":119.26,"c":119.34,"v":62608290},{"t":1762819200000,"o":119.6,"h":121.8,"l":119.01,"c":121.53,"v":36726630},{"t":1762905600000,"o":121.55,"h":121.9,"l":118.42,"c":119.14,"v":41179240},{"t":1762992000000,"o":119.14,"h":120.13,"l":118.65,"c":119.28,"v":26770470},{"t":1763078400000,"o":119.25,"h":119.91,"l":117.63,"c":118.16,"v":30982730},{"t":1763164800000,"o":118.33,"h":118.45,"l":117.88,"c":118.16,"v":1579840},{"t":1763251200000,"o":118,"h":118.19,"l":117.74,"c":118,"v":1865320},{"t":1763337600000,"o":117.99,"h":119.71,"l":117.02,"c":118.14,"v":41264420},{"t":1763424000000,"o":118.15,"h":122.5,"l":117.7,"c":121.06,"v":95132540},{"t":1763510400000,"o":121.62,"h":127,"l":121.42,"c":124,"v":147439850},{"t":1763596800000,"o":124.23,"h":129.29,"l":122.64,"c":128.11,"v":129960600},{"t":1763683200000,"o":128.19,"h":128.82,"l":125.35,"c":127.06,"v":95214780},{"t":1763942400000,"o":128.01,"h":130,"l":124.53,"c":126,"v":89431820},{"t":1764028800000,"o":126.03,"h":128.8,"l":125.1,"c":127.6,"v":95219070},{"t":1764115200000,"o":127.58,"h":127.58,"l":126.3,"c":126.6,"v":27804640},{"t":1764201600000,"o":126.6,"h":127.34,"l":123.07,"c":124.06,"v":67947950},{"t":1764288000000,"o":124.04,"h":128.32,"l":123.62,"c":127.7,"v":69162180},{"t":1764374400000,"o":127.7,"h":127.8,"l":127.11,"c":127.43,"v":3862440},{"t":1764460800000,"o":127.45,"h":128.8,"l":127.45,"c":128.5,"v":9300240},{"t":1764547200000,"o":128.4,"h":129.21,"l":127.34,"c":127.8,"v":63912050},{"t":1764633600000,"o":127.78,"h":128.89,"l":126.1,"c":127.02,"v":54932090},{"t":1764720000000,"o":125,"h":125.6,"l":123.71,"c":125.01,"v":68542370},{"t":1764806400000,"o":125.39,"h":126.46,"l":125.17,"c":125.32,"v":30008300},{"t":1764892800000,"o":125.35,"h":128.8,"l":125.22,"c":128.67,"v":61368000},{"t":1765152000000,"o":128.71,"h":130.85,"l":126.85,"c":127.12,"v":86621220},{"t":1765238400000,"o":127.5,"h":130.11,"l":126.7,"c":129.28,"v":67549450},{"t":1765324800000,"o":129.3,"h":129.4,"l":128.11,"c":128.32,"v":30848250},{"t":1765411200000,"o":128.35,"h":131.85,"l":128.35,"c":130.3,"v":106022220},{"t":1765497600000,"o":130,"h":130.94,"l":127.16,"c":127.44,"v":72735320},{"t":1765584000000,"o":128,"h":128.34,"l":127.81,"c":128.14,"v":4319280},{"t":1765670400000,"o":128.13,"h":128.2,"l":127.2,"c":127.88,"v":6617360},{"t":1765756800000,"o":128.76,"h":129.54,"l":127.67,"c":129.12,"v":55403280},{"t":1765843200000,"o":129.4,"h":131.17,"l":128.77,"c":130.51,"v":50606070},{"t":1765929600000,"o":130.53,"h":131.48,"l":127.85,"c":129.11,"v":81349920},{"t":1766016000000,"o":129.48,"h":129.6,"l":128.31,"c":128.76,"v":53106650},{"t":1766102400000,"o":128.97,"h":130.76,"l":126.11,"c":127.46,"v":113864940},{"t":1766188800000,"o":127.63,"h":127.71,"l":127.23,"c":127.55,"v":3107340},{"t":1766275200000,"o":127.55,"h":127.69,"l":127,"c":127.25,"v":3273030},{"t":1766361600000,"o":127.31,"h":127.59,"l":124.4,"c":124.6,"v":63650600},{"t":1766448000000,"o":124.71,"h":125.77,"l":123.43,"c":125.32,"v":50232570},{"t":1766534400000,"o":125.5,"h":125.7,"l":124.36,"c":125.04,"v":27637610},{"t":1766620800000,"o":125.04,"h":125.19,"l":124,"c":124.2,"v":23791600},{"t":1766707200000,"o":124.15,"h":127.44,"l":124.01,"c":127.37,"v":60013930},{"t":1766793600000,"o":127.5,"h":127.95,"l":127.37,"c":127.65,"v":9071690},{"t":1766880000000,"o":127.88,"h":128.07,"l":126.8,"c":127.83,"v":8245610},{"t":1766966400000,"o":127.83,"h":129.71,"l":124.75,"c":125.29,"v":106661060},{"t":1767052800000,"o":125.21,"h":126.1,"l":124.86,"c":125.36,"v":34516270},{"t":1767571200000,"o":124.83,"h":125.29,"l":122.01,"c":123.72,"v":41376700},{"t":1767657600000,"o":123.75,"h":124.32,"l":123.24,"c":123.64,"v":15357810},{"t":1767830400000,"o":122.62,"h":123,"l":121.81,"c":122.21,"v":24200750},{"t":1767916800000,"o":122.27,"h":123.95,"l":122.25,"c":123.23,"v":20409550},{"t":1768176000000,"o":123.15,"h":124.38,"l":120.42,"c":120.81,"v":78290730},{"t":1768262400000,"o":120.89,"h":121.5,"l":119.65,"c":120.27,"v":39373830},{"t":1768348800000,"o":120.55,"h":123.46,"l":119.52,"c":121.47,"v":66192040},{"t":1768435200000,"o":121.31,"h":122.5,"l":120.77,"c":122,"v":32861230},{"t":1768521600000,"o":122.02,"h":123.82,"l":121.8,"c":123.63,"v":41152650},{"t":1768608000000,"o":123.63,"h":123.99,"l":123.31,"c":123.5,"v":2956470},{"t":1768694400000,"o":123.49,"h":123.87,"l":123.32,"c":123.85,"v":2544850},{"t":1768780800000,"o":123.94,"h":124.37,"l":122.88,"c":123.14,"v":35650750},{"t":1768867200000,"o":123.2,"h":123.83,"l":122.3,"c":123.42,"v":36063100},{"t":1768953600000,"o":123.67,"h":126.74,"l":122.75,"c":126.62,"v":79381680},{"t":1769040000000,"o":126.7,"h":127,"l":125.1,"c":125.74,"v":62263490},{"t":1769126400000,"o":125.3,"h":127.99,"l":125.03,"c":127.6,"v":53033020},{"t":1769212800000,"o":127.59,"h":127.9,"l":125.81,"c":126.6,"v":21023840},{"t":1769299200000,"o":126.85,"h":127.29,"l":126.71,"c":127.2,"v":5395030},{"t":1769385600000,"o":126.8,"h":126.9,"l":125.01,"c":125.6,"v":46486980},{"t":1769472000000,"o":125.74,"h":129.1,"l":125.15,"c":128.27,"v":71763370},{"t":1769558400000,"o":128.52,"h":128.92,"l":126.8,"c":127.07,"v":43809330},{"t":1769644800000,"o":127.47,"h":130.39,"l":127.13,"c":129.35,"v":109249710},{"t":1769731200000,"o":129.22,"h":129.68,"l":126.6,"c":127.6,"v":58841630},{"t":1769817600000,"o":127.79,"h":128.07,"l":127.36,"c":127.68,"v":2117520},{"t":1769904000000,"o":127.68,"h":128.53,"l":127.22,"c":128,"v":6764780},{"t":1769990400000,"o":127.7,"h":127.98,"l":126.1,"c":127.84,"v":50415660},{"t":1770076800000,"o":128.02,"h":128.34,"l":126.76,"c":127.27,"v":33552410},{"t":1770163200000,"o":127.21,"h":128.35,"l":126.15,"c":126.8,"v":43307740},{"t":1770249600000,"o":126.75,"h":127.09,"l":124.56,"c":125.59,"v":46983390},{"t":1770336000000,"o":125.5,"h":126.14,"l":124.89,"c":125.53,"v":18745070},{"t":1770422400000,"o":125.56,"h":125.95,"l":125.48,"c":125.65,"v":2262800},{"t":1770508800000,"o":125.65,"h":125.95,"l":125,"c":125.33,"v":3473910},{"t":1770595200000,"o":125.1,"h":125.28,"l":123.8,"c":124.14,"v":26968280},{"t":1770681600000,"o":124.25,"h":124.67,"l":122.8,"c":122.95,"v":32765160},{"t":1770768000000,"o":123.22,"h":125.9,"l":123,"c":124.76,"v":53288850},{"t":1770854400000,"o":124.7,"h":125.88,"l":124.31,"c":125.2,"v":28232240},{"t":1770940800000,"o":125.31,"h":127.59,"l":124.62,"c":127.5,"v":57899300},{"t":1771200000000,"o":127.6,"h":128,"l":126.5,"c":126.74,"v":28357350},{"t":1771286400000,"o":126.8,"h":127.44,"l":125.67,"c":126.18,"v":31422560},{"t":1771372800000,"o":126.1,"h":126.58,"l":125.29,"c":126.18,"v":26091000},{"t":1771459200000,"o":126.5,"h":126.91,"l":125.53,"c":125.7,"v":18609920},{"t":1771545600000,"o":125.73,"h":126.4,"l":125.04,"c":125.93,"v":21991430},{"t":1771632000000,"o":125.93,"h":126.01,"l":125.7,"c":125.74,"v":937550},{"t":1771718400000,"o":126.78,"h":128.5,"l":126.5,"c":127.85,"v":19748160},{"t":1771804800000,"o":127.9,"h":128.16,"l":127.63,"c":127.87,"v":3645630},{"t":1771891200000,"o":128.02,"h":128.99,"l":126.05,"c":126.89,"v":55067010},{"t":1771977600000,"o":126.8,"h":127.44,"l":126.5,"c":127.1,"v":22805980},{"t":1772064000000,"o":127.43,"h":128.04,"l":126.36,"c":126.6,"v":24679620},{"t":1772150400000,"o":126.51,"h":127.39,"l":126.4,"c":127.03,"v":18667730},{"t":1772236800000,"o":127.3,"h":128.8,"l":127.03,"c":128.68,"v":30441740},{"t":1772323200000,"o":128.9,"h":130,"l":128.34,"c":129.83,"v":45249070},{"t":1772409600000,"o":129.56,"h":131.55,"l":128,"c":130.26,"v":147768600},{"t":1772496000000,"o":130.52,"h":131.7,"l":128.16,"c":128.49,"v":101489020},{"t":1772582400000,"o":128.86,"h":130.04,"l":126.9,"c":127.5,"v":62661560},{"t":1772668800000,"o":127.6,"h":128.91,"l":127.07,"c":128.49,"v":49797480},{"t":1772755200000,"o":128.52,"h":132.51,"l":127.76,"c":132.17,"v":121157700},{"t":1773014400000,"o":136,"h":139.9,"l":129.6,"c":130.22,"v":177679550},{"t":1773100800000,"o":130.82,"h":132.65,"l":129,"c":130.27,"v":92849080},{"t":1773187200000,"o":130.09,"h":131.33,"l":129.52,"c":130.14,"v":42040520},{"t":1773273600000,"o":131.5,"h":131.57,"l":129.69,"c":130.32,"v":40798530},{"t":1773360000000,"o":130.37,"h":131.42,"l":128.77,"c":129.38,"v":54022530},{"t":1773446400000,"o":129.53,"h":130.15,"l":129.3,"c":129.82,"v":4451510},{"t":1773532800000,"o":129.94,"h":130.23,"l":129.81,"c":130.21,"v":2613920},{"t":1773619200000,"o":130.12,"h":131.39,"l":127.77,"c":128.28,"v":74683710},{"t":1773705600000,"o":128.39,"h":128.76,"l":127.17,"c":127.64,"v":37578620},{"t":1773792000000,"o":127.5,"h":129.88,"l":126.6,"c":129.76,"v":78692820},{"t":1773878400000,"o":129.88,"h":132.14,"l":129.16,"c":130.74,"v":114510120},{"t":1773964800000,"o":130.74,"h":132.13,"l":130.53,"c":131.89,"v":64854220},{"t":1774224000000,"o":132.1,"h":136.07,"l":128.64,"c":131.67,"v":183443580},{"t":1774310400000,"o":131.67,"h":137.2,"l":131.5,"c":134.28,"v":143850600},{"t":1774396800000,"o":134,"h":136.8,"l":133.74,"c":136.4,"v":81483480},{"t":1774483200000,"o":136.53,"h":137.79,"l":134.75,"c":136.79,"v":124219640},{"t":1774569600000,"o":137.15,"h":139.07,"l":135.22,"c":137.49,"v":116958630},{"t":1774656000000,"o":137.5,"h":137.57,"l":136.55,"c":137.09,"v":5431630},{"t":1774742400000,"o":136.66,"h":138.14,"l":136.66,"c":138.03,"v":6655240},{"t":1774828800000,"o":138.16,"h":138.38,"l":134.1,"c":136.49,"v":89072230},{"t":1774915200000,"o":136.32,"h":136.49,"l":132.66,"c":133.27,"v":83040270},{"t":1775001600000,"o":133.32,"h":135.15,"l":132.28,"c":134.95,"v":43686280},{"t":1775088000000,"o":135.12,"h":135.59,"l":133.21,"c":133.99,"v":34215660},{"t":1775174400000,"o":134,"h":134.89,"l":132.57,"c":133.02,"v":35450750},{"t":1775260800000,"o":133.1,"h":133.4,"l":131.57,"c":132.8,"v":4871740},{"t":1775347200000,"o":132.8,"h":132.99,"l":132.02,"c":132.12,"v":3223960},{"t":1775433600000,"o":132.2,"h":134.01,"l":130.6,"c":133.32,"v":53245100},{"t":1775520000000,"o":133.6,"h":135.41,"l":132.81,"c":133.3,"v":47119850},{"t":1775606400000,"o":130.93,"h":131.88,"l":129.57,"c":131.08,"v":60066430},{"t":1775692800000,"o":131.28,"h":131.5,"l":128.05,"c":128.74,"v":82628080},{"t":1775779200000,"o":128.98,"h":129.68,"l":127.24,"c":127.84,"v":48810840},{"t":1775865600000,"o":127.9,"h":128.33,"l":127.7,"c":128.09,"v":1907110},{"t":1775952000000,"o":128.99,"h":131.47,"l":128.61,"c":131.3,"v":22782810},{"t":1776038400000,"o":131.3,"h":131.45,"l":127.9,"c":128.05,"v":37882260},{"t":1776124800000,"o":128.46,"h":129.78,"l":127.18,"c":127.9,"v":32550290},{"t":1776211200000,"o":128.1,"h":129.11,"l":126.96,"c":128.5,"v":27746190},{"t":1776297600000,"o":128.5,"h":129.34,"l":127.41,"c":127.56,"v":29049840},{"t":1776384000000,"o":127.85,"h":128.64,"l":123.9,"c":124.68,"v":65666230},{"t":1776470400000,"o":125.12,"h":125.94,"l":124.87,"c":125.51,"v":6302930},{"t":1776556800000,"o":125.9,"h":125.9,"l":125.56,"c":125.78,"v":3029550},{"t":1776643200000,"o":126.2,"h":126.42,"l":124.25,"c":125.83,"v":37582530},{"t":1776729600000,"o":125.91,"h":126.14,"l":124,"c":125.35,"v":39362000},{"t":1776816000000,"o":125.28,"h":125.69,"l":124.48,"c":125.15,"v":20741160},{"t":1776902400000,"o":125.25,"h":125.83,"l":124.75,"c":125.17,"v":24634720},{"t":1776988800000,"o":125.01,"h":125.66,"l":123.11,"c":123.25,"v":34197150},{"t":1777075200000,"o":123.28,"h":123.58,"l":123.15,"c":123.37,"v":1251000},{"t":1777161600000,"o":123.37,"h":123.5,"l":123.13,"c":123.31,"v":1434840},{"t":1777248000000,"o":123.27,"h":124.44,"l":123,"c":123.29,"v":23079740},{"t":1777334400000,"o":123.29,"h":123.89,"l":119.83,"c":120.51,"v":51435840},{"t":1777420800000,"o":120.85,"h":121.2,"l":117.07,"c":119.04,"v":69599450},{"t":1777507200000,"o":119.46,"h":122.14,"l":117.92,"c":121.13,"v":74247500},{"t":1777593600000,"o":121.12,"h":121.13,"l":120.32,"c":120.69,"v":2860450},{"t":1777680000000,"o":120.7,"h":120.79,"l":120.09,"c":120.39,"v":1614020},{"t":1777766400000,"o":120.4,"h":120.79,"l":120.39,"c":120.66,"v":1305520},{"t":1777852800000,"o":120.51,"h":121.18,"l":118.35,"c":118.97,"v":34879240},{"t":1777939200000,"o":119.33,"h":120.54,"l":117.42,"c":119.54,"v":32333450},{"t":1778025600000,"o":119.74,"h":120.18,"l":117.8,"c":118.24,"v":23949700},{"t":1778112000000,"o":118.24,"h":118.62,"l":117,"c":117.29,"v":22627130},{"t":1778198400000,"o":117.5,"h":118.87,"l":116.5,"c":118.42,"v":30938000},{"t":1778457600000,"o":120,"h":120.8,"l":119.13,"c":120.68,"v":24970860},{"t":1778544000000,"o":120.7,"h":124.5,"l":120.12,"c":123.94,"v":80085420},{"t":1778630400000,"o":124,"h":125.76,"l":123.13,"c":124.24,"v":48027090},{"t":1778716800000,"o":124.24,"h":124.3,"l":121.04,"c":121.27,"v":36839340},{"t":1778803200000,"o":121.47,"h":122.37,"l":120.06,"c":120.6,"v":29859340},{"t":1778889600000,"o":120.81,"h":121.64,"l":120.81,"c":121.45,"v":3292400},{"t":1778976000000,"o":121.31,"h":121.58,"l":121.01,"c":121.26,"v":2384490},{"t":1779062400000,"o":121.5,"h":124.57,"l":120.1,"c":124.01,"v":69107600},{"t":1779148800000,"o":124.02,"h":124.75,"l":121.81,"c":123.38,"v":43910740},{"t":1779235200000,"o":123.57,"h":124.98,"l":118.62,"c":119.01,"v":87555050},{"t":1779321600000,"o":118.9,"h":120.01,"l":117.5,"c":118.67,"v":58340140},{"t":1779408000000,"o":118.6,"h":120.18,"l":117.02,"c":117.29,"v":39924680},{"t":1779494400000,"o":117.52,"h":117.81,"l":117.31,"c":117.44,"v":1630470},{"t":1779580800000,"o":117.24,"h":117.53,"l":117.1,"c":117.4,"v":3372980},{"t":1779667200000,"o":117.35,"h":118.04,"l":115.77,"c":116.66,"v":40932380},{"t":1779753600000,"o":116.75,"h":116.93,"l":115.03,"c":115.5,"v":42700990},{"t":1779840000000,"o":115.89,"h":116.64,"l":114.69,"c":116.09,"v":33130200},{"t":1779926400000,"o":116.25,"h":117,"l":115.37,"c":115.7,"v":23599580},{"t":1780012800000,"o":115.9,"h":116.66,"l":114.76,"c":115.52,"v":31003620},{"t":1780099200000,"o":115.62,"h":115.77,"l":115.51,"c":115.76,"v":1012280},{"t":1780185600000,"o":115.74,"h":115.86,"l":115.47,"c":115.83,"v":1076020},{"t":1780272000000,"o":116,"h":117,"l":115.16,"c":116.15,"v":38380340},{"t":1780358400000,"o":116.15,"h":118.45,"l":115.5,"c":118.01,"v":52801480},{"t":1780444800000,"o":118.22,"h":118.5,"l":115.9,"c":115.97,"v":27699520},{"t":1780531200000,"o":116.02,"h":117.03,"l":115.72,"c":116.69,"v":26564160},{"t":1780617600000,"o":116.5,"h":116.7,"l":114.86,"c":115.4,"v":24437410},{"t":1780704000000,"o":115.35,"h":115.82,"l":115.25,"c":115.48,"v":1647310},{"t":1780790400000,"o":115.48,"h":115.73,"l":115.16,"c":115.41,"v":1413740},{"t":1780876800000,"o":115.41,"h":116.25,"l":113.2,"c":113.49,"v":41640220},{"t":1780963200000,"o":113.69,"h":114.15,"l":112,"c":113.09,"v":38655350},{"t":1781049600000,"o":113.41,"h":114,"l":111.84,"c":113.05,"v":32270130},{"t":1781136000000,"o":113.28,"h":113.79,"l":112.11,"c":112.29,"v":19624760},{"t":1781222400000,"o":112.29,"h":112.79,"l":112.2,"c":112.35,"v":1978320},{"t":1781308800000,"o":112.44,"h":112.81,"l":112.35,"c":112.79,"v":939720},{"t":1781395200000,"o":112.73,"h":113.84,"l":112.63,"c":113.84,"v":2887050},{"t":1781481600000,"o":113.75,"h":114.6,"l":112.62,"c":114.02,"v":38497080},{"t":1781568000000,"o":114.23,"h":114.49,"l":111.1,"c":111.54,"v":53464100},{"t":1781654400000,"o":111.74,"h":111.84,"l":109.71,"c":109.82,"v":57491180},{"t":1781740800000,"o":109.83,"h":110.05,"l":106.2,"c":106.7,"v":92568790},{"t":1781827200000,"o":107.21,"h":107.98,"l":104.3,"c":104.49,"v":69995020},{"t":1782086400000,"o":104.7,"h":105.17,"l":98.12,"c":99.16,"v":153789880},{"t":1782172800000,"o":99.5,"h":102.48,"l":97.33,"c":101.91,"v":91124050},{"t":1782259200000,"o":102,"h":102.41,"l":97.13,"c":98.02,"v":98523170},{"t":1782345600000,"o":98.48,"h":99.72,"l":97.3,"c":98.07,"v":78716230},{"t":1782432000000,"o":98.07,"h":101.12,"l":95.65,"c":99.07,"v":112721030},{"t":1782518400000,"o":99.28,"h":99.66,"l":99.1,"c":99.28,"v":2100900},{"t":1782604800000,"o":99.39,"h":99.68,"l":99.08,"c":99.22,"v":3023750},{"t":1782691200000,"o":99.59,"h":102.69,"l":97.8,"c":101.98,"v":64026390},{"t":1782777600000,"o":101.98,"h":103.59,"l":100.32,"c":100.9,"v":59912800},{"t":1782864000000,"o":100.9,"h":102.53,"l":99.93,"c":101.03,"v":30413950},{"t":1782950400000,"o":100.91,"h":101.64,"l":96.55,"c":97.05,"v":58826190},{"t":1783036800000,"o":97.2,"h":98.5,"l":96.07,"c":96.84,"v":51279690},{"t":1783123200000,"o":96.94,"h":97.8,"l":96.64,"c":96.91,"v":1882320},{"t":1783209600000,"o":98.7,"h":98.9,"l":97.33,"c":97.84,"v":4938010},{"t":1783296000000,"o":98,"h":98.12,"l":94.69,"c":94.81,"v":59511620},{"t":1783382400000,"o":94.81,"h":94.99,"l":91.45,"c":94.26,"v":95342030},{"t":1783468800000,"o":94.26,"h":96.2,"l":92.82,"c":95.86,"v":65634560},{"t":1783555200000,"o":95.86,"h":96.18,"l":92.81,"c":93.2,"v":37426260},{"t":1783641600000,"o":93.51,"h":94.39,"l":92.34,"c":92.77,"v":34361660},{"t":1783728000000,"o":92.77,"h":92.96,"l":92.44,"c":92.71,"v":1481320},{"t":1783814400000,"o":92.94,"h":93.47,"l":92.82,"c":93.26,"v":2180820},{"t":1783900800000,"o":93.26,"h":95.45,"l":91.76,"c":94.41,"v":56116630},{"t":1783987200000,"o":94.38,"h":95.39,"l":92.57,"c":93.01,"v":41864830},{"t":1784073600000,"o":93.06,"h":93.32,"l":88.35,"c":88.44,"v":100747580},{"t":1784160000000,"o":88.3,"h":88.42,"l":83.22,"c":83.46,"v":152683480},{"t":1784246400000,"o":83.1,"h":85.5,"l":78.1,"c":78.38,"v":148961760},{"t":1784332800000,"o":78.6,"h":79.5,"l":78.4,"c":79.47,"v":11272090},{"t":1784419200000,"o":79.8,"h":80.3,"l":79.4,"c":80.19,"v":8196770},{"t":1784505600000,"o":80.22,"h":85.47,"l":78.31,"c":85.4,"v":125586400},{"t":1784592000000,"o":85.8,"h":87.66,"l":83.2,"c":86.45,"v":122754380},{"t":1784678400000,"o":86.5,"h":91.85,"l":84.94,"c":91.06,"v":129643050},{"t":1784764800000,"o":91.06,"h":91.74,"l":88.83,"c":90.17,"v":92654540},{"t":1784851200000,"o":90.12,"h":93.87,"l":87.3,"c":93.22,"v":152674530},{"t":1784937600000,"o":93.44,"h":93.44,"l":92.8,"c":93.26,"v":5146270},{"t":1785024000000,"o":93.19,"h":93.19,"l":92,"c":92.14,"v":5309680},{"t":1785110400000,"o":92.14,"h":93.95,"l":90.74,"c":93.1,"v":65556260},{"t":1785196800000,"o":93.1,"h":94.33,"l":91.23,"c":91.65,"v":56231600},{"t":1785283200000,"o":92.01,"h":93.09,"l":90.8,"c":92.34,"v":54147360},{"t":1785369600000,"o":92.41,"h":94.7,"l":91.52,"c":91.81,"v":71413910},{"t":1785456000000,"o":91.99,"h":92.35,"l":90.5,"c":92.06,"v":47942520},{"t":1785715200000,"o":92.01,"h":94.26,"l":91.53,"c":94.12,"v":43665350},{"t":1785801600000,"o":94.12,"h":94.47,"l":91.65,"c":93.15,"v":50929380},{"t":1785888000000,"o":93.35,"h":95.6,"l":92.5,"c":95.41,"v":83379880},{"t":1785974400000,"o":95.58,"h":96.4,"l":92.11,"c":93.19,"v":97853980},{"t":1786060800000,"o":93.39,"h":94.5,"l":91.18,"c":91.64,"v":75913460},{"t":1786147200000,"o":91.64,"h":94.13,"l":91.64,"c":93.55,"v":14584670},{"t":1786233600000,"o":93.55,"h":93.74,"l":93.3,"c":93.67,"v":5252880},{"t":1786320000000,"o":93.8,"h":94.11,"l":92.02,"c":93.39,"v":45244830},{"t":1786406400000,"o":93.39,"h":94.4,"l":92.91,"c":93.53,"v":47071100},{"t":1786492800000,"o":93.5,"h":94.34,"l":91.55,"c":91.68,"v":59272360},{"t":1786579200000,"o":91.88,"h":92.26,"l":88.45,"c":88.53,"v":78214780},{"t":1786665600000,"o":88.8,"h":89.75,"l":84.15,"c":84.59,"v":110508250},{"t":1786924800000,"o":84.59,"h":85.68,"l":82,"c":83.16,"v":112818140},{"t":1787011200000,"o":83.2,"h":85.77,"l":82.72,"c":85.24,"v":75331020},{"t":1787097600000,"o":85.05,"h":85.64,"l":83.51,"c":84.86,"v":53061540},{"t":1787184000000,"o":84.86,"h":86.7,"l":82.74,"c":82.87,"v":83746860},{"t":1787270400000,"o":82.86,"h":84.82,"l":82.28,"c":84.78,"v":43720130},{"t":1787356800000,"o":84.97,"h":84.97,"l":83.7,"c":84,"v":4133310},{"t":1787443200000,"o":84,"h":84.14,"l":83.31,"c":83.6,"v":4129970},{"t":1787529600000,"o":83.36,"h":83.99,"l":81.53,"c":83.09,"v":62976620},{"t":1787616000000,"o":83.07,"h":87.2,"l":82.33,"c":85.01,"v":91390820},{"t":1787702400000,"o":85.01,"h":85.15,"l":82.07,"c":82.34,"v":63465530},{"t":1787788800000,"o":82.44,"h":85.32,"l":81.86,"c":85.09,"v":81869430},{"t":1787875200000,"o":85.17,"h":87,"l":83.47,"c":85.09,"v":110071320},{"t":1787961600000,"o":85.13,"h":85.77,"l":85.01,"c":85.49,"v":4576660}],"tookMs":942}