{"slug":"lukoyl","interval":"24","candles":[{"t":1710201600000,"o":7539,"h":7575.5,"l":7481.5,"c":7536.5,"v":1111543},{"t":1710288000000,"o":7538,"h":7554.5,"l":7409.5,"c":7426,"v":1230308},{"t":1710374400000,"o":7426,"h":7434.5,"l":7320,"c":7370,"v":1389788},{"t":1710460800000,"o":7365.5,"h":7404,"l":7336.5,"c":7380,"v":788252},{"t":1710720000000,"o":7390.5,"h":7397.5,"l":7309.5,"c":7344,"v":602099},{"t":1710806400000,"o":7349,"h":7349,"l":7250,"c":7333.5,"v":1161411},{"t":1710892800000,"o":7338.5,"h":7460,"l":7337.5,"c":7438.5,"v":1157982},{"t":1710979200000,"o":7450,"h":7454.5,"l":7370,"c":7417.5,"v":648324},{"t":1711065600000,"o":7420,"h":7538,"l":7184.5,"c":7303,"v":3496776},{"t":1711324800000,"o":7305,"h":7452,"l":7303,"c":7438,"v":877301},{"t":1711411200000,"o":7454.5,"h":7455,"l":7380,"c":7419,"v":562109},{"t":1711497600000,"o":7425.5,"h":7497,"l":7404.5,"c":7493,"v":519706},{"t":1711584000000,"o":7495,"h":7517,"l":7430.5,"c":7481,"v":498911},{"t":1711670400000,"o":7481.5,"h":7578,"l":7460,"c":7551,"v":705061},{"t":1711929600000,"o":7574,"h":7666,"l":7573,"c":7665,"v":741367},{"t":1712016000000,"o":7679.5,"h":7689,"l":7625,"c":7654,"v":383628},{"t":1712102400000,"o":7654,"h":7699,"l":7641,"c":7686.5,"v":316677},{"t":1712188800000,"o":7687.5,"h":7783.5,"l":7678,"c":7727.5,"v":738307},{"t":1712275200000,"o":7730.5,"h":7777.5,"l":7654,"c":7662.5,"v":1058107},{"t":1712534400000,"o":7700,"h":7777,"l":7662.5,"c":7767,"v":665595},{"t":1712620800000,"o":7770,"h":7844,"l":7740,"c":7786.5,"v":855572},{"t":1712707200000,"o":7802.5,"h":7837,"l":7755,"c":7825,"v":388050},{"t":1712793600000,"o":7835,"h":7870,"l":7827,"c":7836.5,"v":413546},{"t":1712880000000,"o":7840,"h":7865,"l":7785,"c":7839.5,"v":477639},{"t":1713139200000,"o":7853,"h":7931,"l":7849.5,"c":7920.5,"v":544524},{"t":1713225600000,"o":7929.5,"h":7929.5,"l":7870,"c":7897,"v":414942},{"t":1713312000000,"o":7897,"h":7918,"l":7855.5,"c":7886,"v":442533},{"t":1713398400000,"o":7888,"h":7897.5,"l":7800,"c":7840,"v":539551},{"t":1713484800000,"o":7860,"h":7868.5,"l":7790,"c":7835.5,"v":634310},{"t":1713744000000,"o":7836,"h":7878,"l":7803,"c":7827.5,"v":669392},{"t":1713830400000,"o":7849.5,"h":7886.5,"l":7806,"c":7840,"v":513602},{"t":1713916800000,"o":7846.5,"h":7854,"l":7803.5,"c":7820.5,"v":349688},{"t":1714003200000,"o":7820.5,"h":7831.5,"l":7809.5,"c":7827.5,"v":306477},{"t":1714089600000,"o":7828,"h":7940,"l":7810,"c":7929.5,"v":776863},{"t":1714176000000,"o":7931,"h":8018.5,"l":7931,"c":8002.5,"v":655090},{"t":1714348800000,"o":8018,"h":8161.5,"l":8016,"c":8152,"v":601155},{"t":1714435200000,"o":8152.5,"h":8175,"l":8080,"c":8085.5,"v":435472},{"t":1714608000000,"o":8096.5,"h":8125,"l":8037,"c":8104.5,"v":565657},{"t":1714694400000,"o":8098.5,"h":8100,"l":8010,"c":8075.5,"v":570748},{"t":1714953600000,"o":8075,"h":8089,"l":7901,"c":8026.5,"v":2575025},{"t":1715040000000,"o":7594,"h":7763.5,"l":7574,"c":7722.5,"v":2435049},{"t":1715126400000,"o":7754.5,"h":7772,"l":7691,"c":7714,"v":684609},{"t":1715299200000,"o":7720,"h":7726,"l":7710,"c":7713.5,"v":218336},{"t":1715558400000,"o":7730,"h":7732,"l":7676,"c":7689,"v":505076},{"t":1715644800000,"o":7690,"h":7710,"l":7670,"c":7672,"v":497046},{"t":1715731200000,"o":7677,"h":7692,"l":7640,"c":7655.5,"v":451308},{"t":1715817600000,"o":7655.5,"h":7724.5,"l":7633,"c":7715,"v":518430},{"t":1715904000000,"o":7730,"h":7871.5,"l":7729,"c":7854.5,"v":1011059},{"t":1716163200000,"o":7897,"h":7938,"l":7752,"c":7834.5,"v":864245},{"t":1716249600000,"o":7835,"h":7900,"l":7788,"c":7848,"v":735946},{"t":1716336000000,"o":7849.5,"h":7879,"l":7805,"c":7820,"v":439080},{"t":1716422400000,"o":7820,"h":7861,"l":7777.5,"c":7841.5,"v":498714},{"t":1716508800000,"o":7840.5,"h":7858.5,"l":7701,"c":7720,"v":854290},{"t":1716768000000,"o":7719.5,"h":7750,"l":7479,"c":7541.5,"v":1142239},{"t":1716854400000,"o":7553,"h":7700,"l":7431,"c":7590,"v":870710},{"t":1716940800000,"o":7600,"h":7689,"l":7582.5,"c":7684,"v":402549},{"t":1717027200000,"o":7698,"h":7722.5,"l":7551,"c":7567,"v":538412},{"t":1717113600000,"o":7567,"h":7607,"l":7301,"c":7355.5,"v":1155650},{"t":1717372800000,"o":7392,"h":7479.5,"l":7161,"c":7252,"v":1669856},{"t":1717459200000,"o":7249,"h":7454.5,"l":7185,"c":7426,"v":1046272},{"t":1717545600000,"o":7439,"h":7544,"l":7377,"c":7412.5,"v":754429},{"t":1717632000000,"o":7430,"h":7478.5,"l":7351,"c":7398,"v":406546},{"t":1717718400000,"o":7401,"h":7599,"l":7401,"c":7489,"v":1063345},{"t":1717977600000,"o":7520,"h":7523.5,"l":7261,"c":7315,"v":785549},{"t":1718064000000,"o":7315,"h":7370,"l":7235,"c":7290,"v":698787},{"t":1718236800000,"o":7050,"h":7276,"l":6923,"c":7178.5,"v":1277680},{"t":1718323200000,"o":7198,"h":7403.5,"l":7181.5,"c":7368,"v":735998},{"t":1718582400000,"o":7375,"h":7390.5,"l":7202,"c":7203,"v":611618},{"t":1718668800000,"o":7203,"h":7234,"l":6993.5,"c":7036,"v":1018445},{"t":1718755200000,"o":7045,"h":7107.5,"l":6806,"c":6885,"v":1393012},{"t":1718841600000,"o":6885.5,"h":7171,"l":6633.5,"c":7112.5,"v":4612673},{"t":1718928000000,"o":7124,"h":7191.5,"l":7024,"c":7084,"v":899558},{"t":1719187200000,"o":7070,"h":7125,"l":7032.5,"c":7051.5,"v":713882},{"t":1719273600000,"o":7077,"h":7246.5,"l":7002,"c":7204,"v":738989},{"t":1719360000000,"o":7229.5,"h":7313,"l":7194.5,"c":7275,"v":741739},{"t":1719446400000,"o":7280,"h":7293,"l":7161,"c":7227,"v":667991},{"t":1719532800000,"o":7226.5,"h":7271.5,"l":7172,"c":7211,"v":403655},{"t":1719792000000,"o":7200.5,"h":7330,"l":7190,"c":7326,"v":508703},{"t":1719878400000,"o":7346,"h":7358,"l":7285,"c":7309.5,"v":613544},{"t":1719964800000,"o":7320,"h":7321,"l":7220,"c":7230.5,"v":436086},{"t":1720051200000,"o":7222,"h":7260,"l":7080,"c":7109.5,"v":757640},{"t":1720137600000,"o":7109.5,"h":7255,"l":7035,"c":7201,"v":1424892},{"t":1720396800000,"o":7230,"h":7255,"l":7080.5,"c":7097,"v":685099},{"t":1720483200000,"o":7100,"h":7121.5,"l":6930,"c":6941,"v":911953},{"t":1720569600000,"o":6940,"h":6978,"l":6681,"c":6689,"v":1698272},{"t":1720656000000,"o":6689.5,"h":6995.5,"l":6681,"c":6969.5,"v":1320713},{"t":1720742400000,"o":6997,"h":7046,"l":6830.5,"c":6908,"v":779534},{"t":1721001600000,"o":6924,"h":6925,"l":6771,"c":6827,"v":783115},{"t":1721088000000,"o":6820,"h":6898.5,"l":6727.5,"c":6881,"v":952553},{"t":1721174400000,"o":6881,"h":6905,"l":6788,"c":6814,"v":578382},{"t":1721260800000,"o":6813.5,"h":6950,"l":6760,"c":6931.5,"v":554360},{"t":1721347200000,"o":6930.5,"h":6991.5,"l":6871.5,"c":6913,"v":616236},{"t":1721606400000,"o":6963,"h":7025,"l":6934.5,"c":7008,"v":749045},{"t":1721692800000,"o":7008.5,"h":7023,"l":6950,"c":6973,"v":493630},{"t":1721779200000,"o":6961,"h":7025,"l":6933,"c":6939.5,"v":737494},{"t":1721865600000,"o":6939.5,"h":6965,"l":6884.5,"c":6902.5,"v":433637},{"t":1721952000000,"o":6905,"h":6984,"l":6859.5,"c":6890,"v":1505430},{"t":1722211200000,"o":6891,"h":6892.5,"l":6706.5,"c":6727.5,"v":1646706},{"t":1722297600000,"o":6727,"h":6830,"l":6705,"c":6805.5,"v":1187235},{"t":1722384000000,"o":6820,"h":6830,"l":6731,"c":6759.5,"v":887783},{"t":1722470400000,"o":6759,"h":6770,"l":6678,"c":6687,"v":809491},{"t":1722556800000,"o":6679.5,"h":6715,"l":6577,"c":6591,"v":804496},{"t":1722816000000,"o":6498,"h":6543.5,"l":6336.5,"c":6417.5,"v":2088915},{"t":1722902400000,"o":6480,"h":6498,"l":6356,"c":6447,"v":861008},{"t":1722988800000,"o":6450,"h":6548.5,"l":6357.5,"c":6505,"v":1237949},{"t":1723075200000,"o":6515.5,"h":6551.5,"l":6403,"c":6410.5,"v":935807},{"t":1723161600000,"o":6420,"h":6489.5,"l":6385,"c":6408.5,"v":587504},{"t":1723420800000,"o":6404,"h":6462,"l":6311,"c":6448.5,"v":981979},{"t":1723507200000,"o":6460.5,"h":6469.5,"l":6410.5,"c":6444.5,"v":806252},{"t":1723593600000,"o":6449,"h":6539,"l":6371.5,"c":6385,"v":1231282},{"t":1723680000000,"o":6398,"h":6418,"l":6334,"c":6347,"v":691372},{"t":1723766400000,"o":6355,"h":6360,"l":6226.5,"c":6239.5,"v":888102},{"t":1724025600000,"o":6255,"h":6284,"l":6103.5,"c":6138.5,"v":1232327},{"t":1724112000000,"o":6140,"h":6248,"l":6050,"c":6147.5,"v":1504834},{"t":1724198400000,"o":6155,"h":6325,"l":6107,"c":6309.5,"v":1957283},{"t":1724284800000,"o":6314,"h":6538.5,"l":6278,"c":6419,"v":3933131},{"t":1724371200000,"o":6420,"h":6472,"l":6320,"c":6428,"v":1503388},{"t":1724630400000,"o":6591,"h":6677,"l":6506,"c":6645,"v":1900761},{"t":1724716800000,"o":6645,"h":6680,"l":6458,"c":6526.5,"v":1121065},{"t":1724803200000,"o":6522,"h":6522.5,"l":6302.5,"c":6389,"v":1520944},{"t":1724889600000,"o":6401,"h":6411,"l":6250.5,"c":6324,"v":1585477},{"t":1724976000000,"o":6330,"h":6334,"l":6118,"c":6145,"v":1548065},{"t":1725235200000,"o":6135,"h":6205,"l":6040.5,"c":6115,"v":2109620},{"t":1725321600000,"o":6150.5,"h":6246.5,"l":6069,"c":6184,"v":2089894},{"t":1725408000000,"o":6189,"h":6297,"l":6171,"c":6265,"v":1373273},{"t":1725494400000,"o":6281,"h":6360,"l":6235,"c":6272,"v":1047129},{"t":1725580800000,"o":6287,"h":6357,"l":6232,"c":6332,"v":883982},{"t":1725840000000,"o":6348,"h":6525.5,"l":6348,"c":6520,"v":1134535},{"t":1725926400000,"o":6536,"h":6548.5,"l":6376,"c":6435,"v":1047003},{"t":1726012800000,"o":6448,"h":6500,"l":6402,"c":6413.5,"v":964773},{"t":1726099200000,"o":6420,"h":6448,"l":6370.5,"c":6448,"v":1056700},{"t":1726185600000,"o":6453.5,"h":6625,"l":6304,"c":6624.5,"v":1568669},{"t":1726444800000,"o":6650,"h":6824.5,"l":6581.5,"c":6820.5,"v":1604887},{"t":1726531200000,"o":6847,"h":6860,"l":6742,"c":6803,"v":1064602},{"t":1726617600000,"o":6803,"h":6831,"l":6730.5,"c":6745.5,"v":827432},{"t":1726704000000,"o":6750,"h":6830,"l":6718,"c":6811,"v":1111079},{"t":1726790400000,"o":6815.5,"h":6898,"l":6812.5,"c":6897.5,"v":753711},{"t":1727049600000,"o":6900,"h":7000,"l":6899,"c":6982.5,"v":888222},{"t":1727136000000,"o":6985,"h":7050.5,"l":6865.5,"c":6954.5,"v":1013610},{"t":1727222400000,"o":6954.5,"h":6990,"l":6860,"c":6867,"v":824516},{"t":1727308800000,"o":6849,"h":6890,"l":6770,"c":6890,"v":859841},{"t":1727395200000,"o":6908,"h":6946,"l":6831.5,"c":6914.5,"v":550853},{"t":1727654400000,"o":6948.5,"h":6972.5,"l":6852,"c":6874,"v":709120},{"t":1727740800000,"o":6875,"h":6995.5,"l":6773.5,"c":6969,"v":1399542},{"t":1727827200000,"o":6969,"h":6980,"l":6781.5,"c":6816.5,"v":1025658},{"t":1727913600000,"o":6820,"h":6957,"l":6780.5,"c":6956,"v":1063795},{"t":1728000000000,"o":6960,"h":7076.5,"l":6925.5,"c":7009,"v":1210876},{"t":1728259200000,"o":7025,"h":7066,"l":6956,"c":7055,"v":963664},{"t":1728345600000,"o":7043,"h":7055,"l":6960.5,"c":6973.5,"v":749417},{"t":1728432000000,"o":6973.5,"h":6991,"l":6861,"c":6883.5,"v":968062},{"t":1728518400000,"o":6892,"h":6904.5,"l":6845,"c":6857,"v":1238377},{"t":1728604800000,"o":6858,"h":6882.5,"l":6792,"c":6837,"v":1511100},{"t":1728864000000,"o":6824,"h":6947.5,"l":6785,"c":6931.5,"v":1482262},{"t":1728950400000,"o":6911,"h":7019,"l":6878.5,"c":6991,"v":824416},{"t":1729036800000,"o":6997,"h":7055,"l":6928.5,"c":6980,"v":808905},{"t":1729123200000,"o":6982,"h":7009,"l":6924,"c":6931.5,"v":635784},{"t":1729209600000,"o":6915.5,"h":6995.5,"l":6906,"c":6963,"v":973265},{"t":1729468800000,"o":6979.5,"h":7047,"l":6963,"c":7020,"v":769308},{"t":1729555200000,"o":7008.5,"h":7024,"l":6945,"c":6950,"v":738603},{"t":1729641600000,"o":6945,"h":7016.5,"l":6910,"c":6920,"v":749290},{"t":1729728000000,"o":6920,"h":6986,"l":6890,"c":6958.5,"v":589487},{"t":1729814400000,"o":6970,"h":7080,"l":6721.5,"c":6750.5,"v":2637080},{"t":1730073600000,"o":6695,"h":6785,"l":6580,"c":6733.5,"v":2429892},{"t":1730160000000,"o":6749,"h":6866,"l":6708,"c":6837,"v":1160800},{"t":1730246400000,"o":6855,"h":6894,"l":6773.5,"c":6792,"v":908779},{"t":1730332800000,"o":6792,"h":6869,"l":6747,"c":6794.5,"v":797571},{"t":1730419200000,"o":6805.5,"h":6850,"l":6720.5,"c":6844.5,"v":888732},{"t":1730505600000,"o":6839,"h":6865,"l":6810,"c":6842,"v":381130},{"t":1730764800000,"o":6867,"h":6920,"l":6821,"c":6873,"v":512809},{"t":1730851200000,"o":6999.5,"h":7098.5,"l":6933.5,"c":6996.5,"v":1325613},{"t":1730937600000,"o":6994,"h":7139,"l":6950,"c":7132,"v":671029},{"t":1731024000000,"o":7150,"h":7192,"l":7061,"c":7172,"v":958430},{"t":1731283200000,"o":7205.5,"h":7235,"l":6995,"c":7022.5,"v":1556463},{"t":1731369600000,"o":7025,"h":7071.5,"l":6967,"c":6990,"v":691473},{"t":1731456000000,"o":6990,"h":7048,"l":6918,"c":6925,"v":739997},{"t":1731542400000,"o":6924.5,"h":7013.5,"l":6900,"c":6932.5,"v":872290},{"t":1731628800000,"o":6932.5,"h":7037,"l":6911,"c":7021,"v":505412},{"t":1731888000000,"o":6957,"h":7008,"l":6874,"c":6955.5,"v":625828},{"t":1731974400000,"o":6958,"h":6991.5,"l":6810,"c":6842,"v":866383},{"t":1732060800000,"o":6851,"h":6952.5,"l":6776,"c":6798.5,"v":858069},{"t":1732147200000,"o":6810,"h":6949,"l":6768,"c":6938.5,"v":1045777},{"t":1732233600000,"o":6941,"h":6998,"l":6868,"c":6940,"v":598338},{"t":1732492800000,"o":6946,"h":6979,"l":6835.5,"c":6886.5,"v":828826},{"t":1732579200000,"o":6870.5,"h":6930,"l":6820.5,"c":6869.5,"v":986149},{"t":1732665600000,"o":6870,"h":6916.5,"l":6770,"c":6896.5,"v":1480873},{"t":1732752000000,"o":6943.5,"h":6943.5,"l":6818,"c":6905.5,"v":1242835},{"t":1732838400000,"o":6905,"h":6910,"l":6832,"c":6860.5,"v":1298921},{"t":1733097600000,"o":6880,"h":6880,"l":6799,"c":6810,"v":1385540},{"t":1733184000000,"o":6812,"h":6823,"l":6713.5,"c":6771,"v":839251},{"t":1733270400000,"o":6784.5,"h":6812,"l":6714,"c":6720.5,"v":956078},{"t":1733356800000,"o":6725.5,"h":6861,"l":6676.5,"c":6841,"v":975760},{"t":1733443200000,"o":6860,"h":6913.5,"l":6800,"c":6860,"v":641205},{"t":1733702400000,"o":6877,"h":6997,"l":6844,"c":6973,"v":715056},{"t":1733788800000,"o":6995.5,"h":6995.5,"l":6880,"c":6894,"v":693187},{"t":1733875200000,"o":6894,"h":6914,"l":6821,"c":6895.5,"v":699084},{"t":1733961600000,"o":6898,"h":6959.5,"l":6862,"c":6862.5,"v":686966},{"t":1734048000000,"o":6868.5,"h":6884.5,"l":6750,"c":6800,"v":652618},{"t":1734307200000,"o":6770,"h":6787.5,"l":6685.5,"c":6779.5,"v":1120955},{"t":1734393600000,"o":6330,"h":6398,"l":6256,"c":6290.5,"v":1466988},{"t":1734480000000,"o":6297,"h":6395,"l":6238,"c":6375,"v":729988},{"t":1734566400000,"o":6379.5,"h":6492,"l":6263,"c":6294,"v":1864781},{"t":1734652800000,"o":6294,"h":6804,"l":6280,"c":6725,"v":2156227},{"t":1734912000000,"o":6787,"h":6980,"l":6761,"c":6919,"v":1041273},{"t":1734998400000,"o":6919,"h":6960.5,"l":6825,"c":6833,"v":724126},{"t":1735084800000,"o":6830,"h":7006.5,"l":6787.5,"c":6987.5,"v":1053928},{"t":1735171200000,"o":6988,"h":7096.5,"l":6988,"c":7003,"v":883163},{"t":1735257600000,"o":7019,"h":7038,"l":6921.5,"c":6990.5,"v":572201},{"t":1735344000000,"o":6990.5,"h":7012,"l":6955.5,"c":6998,"v":454148},{"t":1735516800000,"o":7011,"h":7260,"l":7003,"c":7235,"v":774886},{"t":1735862400000,"o":7255,"h":7260,"l":7101,"c":7122,"v":262096},{"t":1736121600000,"o":7114.5,"h":7160,"l":7070,"c":7088,"v":221706},{"t":1736294400000,"o":7090,"h":7124,"l":7045,"c":7089,"v":245014},{"t":1736380800000,"o":7100,"h":7117.5,"l":6933,"c":6947.5,"v":542286},{"t":1736467200000,"o":6972.5,"h":7146,"l":6901.5,"c":7022.5,"v":1696373},{"t":1736726400000,"o":7110,"h":7110,"l":6979.5,"c":7010.5,"v":700870},{"t":1736812800000,"o":7010.5,"h":7129.5,"l":6980,"c":7115.5,"v":631568},{"t":1736899200000,"o":7125,"h":7180,"l":7070,"c":7178.5,"v":618061},{"t":1736985600000,"o":7190,"h":7255,"l":7170.5,"c":7208,"v":563475},{"t":1737072000000,"o":7204,"h":7345,"l":7190,"c":7342,"v":644153},{"t":1737331200000,"o":7376,"h":7400,"l":7165,"c":7194,"v":872440},{"t":1737417600000,"o":7240.5,"h":7243,"l":7141,"c":7239.5,"v":410714},{"t":1737504000000,"o":7243.5,"h":7287.5,"l":7206,"c":7215,"v":538641},{"t":1737590400000,"o":7220,"h":7220,"l":7140,"c":7215,"v":457326},{"t":1737676800000,"o":7216,"h":7226,"l":7160,"c":7199.5,"v":347307},{"t":1737936000000,"o":7199,"h":7199,"l":7013,"c":7065.5,"v":503135},{"t":1738022400000,"o":7065.5,"h":7176,"l":7040,"c":7160,"v":459802},{"t":1738108800000,"o":7157,"h":7236.5,"l":7117.5,"c":7192,"v":546981},{"t":1738195200000,"o":7185,"h":7214.5,"l":7152.5,"c":7166,"v":384311},{"t":1738281600000,"o":7161,"h":7202,"l":7141,"c":7171,"v":541516},{"t":1738540800000,"o":7160,"h":7206,"l":7104.5,"c":7170,"v":429275},{"t":1738627200000,"o":7170,"h":7187.5,"l":7066,"c":7093.5,"v":421017},{"t":1738713600000,"o":7080.5,"h":7184.5,"l":7080.5,"c":7171,"v":370359},{"t":1738800000000,"o":7181,"h":7215,"l":7140,"c":7141,"v":560984},{"t":1738886400000,"o":7150,"h":7180,"l":7120,"c":7148,"v":326119},{"t":1739145600000,"o":7175,"h":7230,"l":7130,"c":7147.5,"v":572659},{"t":1739232000000,"o":7147.5,"h":7289.5,"l":7147.5,"c":7271,"v":610101},{"t":1739318400000,"o":7275,"h":7685,"l":7217,"c":7676,"v":1531462},{"t":1739404800000,"o":7680,"h":7981.5,"l":7390,"c":7534,"v":2625855},{"t":1739491200000,"o":7444.5,"h":7734,"l":7285,"c":7492.5,"v":1544608},{"t":1739750400000,"o":7575,"h":7819,"l":7550,"c":7784.5,"v":1041127},{"t":1739836800000,"o":7799.5,"h":7835,"l":7589,"c":7644.5,"v":1060072},{"t":1739923200000,"o":7647,"h":7760,"l":7590,"c":7714.5,"v":594657},{"t":1740009600000,"o":7737,"h":7780,"l":7684.5,"c":7720,"v":439558},{"t":1740096000000,"o":7721,"h":7790,"l":7636.5,"c":7709.5,"v":648005},{"t":1740355200000,"o":7710,"h":7744.5,"l":7650,"c":7737.5,"v":588691},{"t":1740441600000,"o":7737.5,"h":7805,"l":7690,"c":7729,"v":745085},{"t":1740528000000,"o":7729,"h":7764.5,"l":7511,"c":7555,"v":902492},{"t":1740614400000,"o":7570,"h":7630,"l":7466.5,"c":7497,"v":674650},{"t":1740700800000,"o":7497,"h":7559.5,"l":7390,"c":7546.5,"v":793380},{"t":1740787200000,"o":7559.5,"h":7580,"l":7550.5,"c":7555,"v":9744},{"t":1740873600000,"o":7555.5,"h":7566,"l":7508,"c":7531,"v":24473},{"t":1740960000000,"o":7531,"h":7539,"l":7266.5,"c":7341.5,"v":1084126},{"t":1741046400000,"o":7356,"h":7472,"l":7245,"c":7393,"v":1375930},{"t":1741132800000,"o":7405.5,"h":7405.5,"l":7230,"c":7241,"v":1054109},{"t":1741219200000,"o":7250,"h":7284.5,"l":7130,"c":7175,"v":843624},{"t":1741305600000,"o":7200,"h":7305.5,"l":7100.5,"c":7225,"v":1034167},{"t":1741564800000,"o":7230,"h":7260,"l":7161.5,"c":7185,"v":547759},{"t":1741651200000,"o":7185,"h":7278.5,"l":7156,"c":7248.5,"v":537137},{"t":1741737600000,"o":7257.5,"h":7259,"l":7180,"c":7205,"v":391736},{"t":1741824000000,"o":7207,"h":7242,"l":7095,"c":7130,"v":996398},{"t":1741910400000,"o":7120,"h":7180,"l":7081.5,"c":7149.5,"v":573471},{"t":1741996800000,"o":7163,"h":7177,"l":7163,"c":7167,"v":15699},{"t":1742083200000,"o":7170,"h":7218,"l":7170,"c":7209.5,"v":55094},{"t":1742169600000,"o":7215,"h":7272,"l":7152,"c":7222.5,"v":660371},{"t":1742256000000,"o":7223.5,"h":7299,"l":7157,"c":7183,"v":940983},{"t":1742342400000,"o":7200,"h":7278.5,"l":7150,"c":7221,"v":557196},{"t":1742428800000,"o":7221.5,"h":7316.5,"l":7175,"c":7293.5,"v":1383149},{"t":1742515200000,"o":7300,"h":7398,"l":7299,"c":7346.5,"v":1047881},{"t":1742774400000,"o":7350,"h":7385.5,"l":7250.5,"c":7291,"v":995514},{"t":1742860800000,"o":7291,"h":7330,"l":7184,"c":7265,"v":1028467},{"t":1742947200000,"o":7275.5,"h":7309,"l":7180,"c":7185,"v":533574},{"t":1743033600000,"o":7200,"h":7200,"l":7097,"c":7108.5,"v":584404},{"t":1743120000000,"o":7108,"h":7129.5,"l":7048,"c":7064.5,"v":739006},{"t":1743206400000,"o":7065,"h":7079,"l":6971.5,"c":7013.5,"v":90091},{"t":1743292800000,"o":7020,"h":7020,"l":6851,"c":6853,"v":248329},{"t":1743379200000,"o":6853,"h":7114.5,"l":6800,"c":7026.5,"v":878087},{"t":1743465600000,"o":7038.5,"h":7104,"l":6887.5,"c":6905,"v":871014},{"t":1743552000000,"o":6892,"h":6989,"l":6851,"c":6978,"v":719619},{"t":1743638400000,"o":6977,"h":7030,"l":6700,"c":6802,"v":1018617},{"t":1743724800000,"o":6818,"h":6824.5,"l":6445.5,"c":6445.5,"v":1870665},{"t":1743811200000,"o":6430,"h":6489.5,"l":6327.5,"c":6486,"v":261655},{"t":1743897600000,"o":6487,"h":6596,"l":6452,"c":6587.5,"v":187932},{"t":1743984000000,"o":6448,"h":6500,"l":6275.5,"c":6349.5,"v":2466488},{"t":1744070400000,"o":6399.5,"h":6478,"l":6278,"c":6283.5,"v":1109619},{"t":1744156800000,"o":6270,"h":6550,"l":6110,"c":6507,"v":2014898},{"t":1744243200000,"o":6520,"h":6530,"l":6350,"c":6393,"v":864956},{"t":1744329600000,"o":6375.5,"h":6533,"l":6374.5,"c":6508,"v":811795},{"t":1744416000000,"o":6522,"h":6583.5,"l":6522,"c":6582,"v":76240},{"t":1744502400000,"o":6582,"h":6599,"l":6555.5,"c":6562,"v":76649},{"t":1744588800000,"o":6570,"h":6573,"l":6427.5,"c":6474,"v":550461},{"t":1744675200000,"o":6475,"h":6520,"l":6410,"c":6466,"v":324288},{"t":1744761600000,"o":6467,"h":6550,"l":6410,"c":6515,"v":456729},{"t":1744848000000,"o":6530,"h":6720,"l":6517,"c":6719,"v":803595},{"t":1744934400000,"o":6676,"h":6699.5,"l":6500,"c":6629.5,"v":745494},{"t":1745193600000,"o":6675.5,"h":6765,"l":6631.5,"c":6732.5,"v":521145},{"t":1745280000000,"o":6743,"h":6825,"l":6672,"c":6764,"v":742046},{"t":1745366400000,"o":6777,"h":6789,"l":6678,"c":6743,"v":617549},{"t":1745452800000,"o":6746,"h":6800,"l":6680,"c":6683.5,"v":444399},{"t":1745539200000,"o":6693.5,"h":6875,"l":6693,"c":6856.5,"v":685458},{"t":1745625600000,"o":6878,"h":6963,"l":6878,"c":6904,"v":114974},{"t":1745712000000,"o":6924.5,"h":6939.5,"l":6901,"c":6914,"v":33635},{"t":1745798400000,"o":6912,"h":6958.5,"l":6805,"c":6827,"v":627635},{"t":1745884800000,"o":6827,"h":6868,"l":6700,"c":6725,"v":419378},{"t":1745971200000,"o":6725,"h":6763,"l":6595,"c":6684,"v":686926},{"t":1746144000000,"o":6685,"h":6703.5,"l":6485,"c":6504,"v":389091},{"t":1746230400000,"o":6504,"h":6531,"l":6480,"c":6525,"v":28752},{"t":1746316800000,"o":6525,"h":6574.5,"l":6508,"c":6544,"v":48723},{"t":1746403200000,"o":6519.5,"h":6545,"l":6285,"c":6335.5,"v":904709},{"t":1746489600000,"o":6338.5,"h":6462.5,"l":6292.5,"c":6373.5,"v":698328},{"t":1746576000000,"o":6380.5,"h":6497,"l":6340,"c":6458.5,"v":641411},{"t":1746662400000,"o":6455,"h":6536,"l":6451,"c":6535,"v":285275},{"t":1746835200000,"o":6563,"h":6595,"l":6560,"c":6579.5,"v":42983},{"t":1746921600000,"o":6630,"h":6675,"l":6625.5,"c":6649.5,"v":94132},{"t":1747008000000,"o":6669,"h":6800,"l":6655.5,"c":6775,"v":733518},{"t":1747094400000,"o":6774,"h":6790,"l":6704,"c":6773,"v":386161},{"t":1747180800000,"o":6785,"h":6840,"l":6660,"c":6699.5,"v":419199},{"t":1747267200000,"o":6680,"h":6732.5,"l":6540.5,"c":6612,"v":700940},{"t":1747353600000,"o":6611.5,"h":6689,"l":6491,"c":6605,"v":735470},{"t":1747440000000,"o":6620,"h":6680,"l":6611.5,"c":6669.5,"v":53327},{"t":1747526400000,"o":6704.5,"h":6740,"l":6689.5,"c":6731.5,"v":86453},{"t":1747612800000,"o":6731,"h":6731,"l":6615,"c":6636.5,"v":568684},{"t":1747699200000,"o":6649.5,"h":6667.5,"l":6561.5,"c":6584,"v":332451},{"t":1747785600000,"o":6594,"h":6670,"l":6575,"c":6604.5,"v":375152},{"t":1747872000000,"o":6608,"h":6617,"l":6470,"c":6528,"v":701004},{"t":1747958400000,"o":6482,"h":6561.5,"l":6482,"c":6550,"v":333906},{"t":1748217600000,"o":6557.5,"h":6569,"l":6400,"c":6440,"v":624919},{"t":1748304000000,"o":6438,"h":6498,"l":6371.5,"c":6486,"v":469003},{"t":1748390400000,"o":6486,"h":6687,"l":6444,"c":6686,"v":742303},{"t":1748476800000,"o":6695.5,"h":6815,"l":6650,"c":6680.5,"v":858764},{"t":1748563200000,"o":6680.5,"h":6764,"l":6651,"c":6749,"v":755821},{"t":1748649600000,"o":6761.5,"h":6800,"l":6761.5,"c":6784.5,"v":80306},{"t":1748736000000,"o":6784.5,"h":6788.5,"l":6673,"c":6718,"v":227489},{"t":1748822400000,"o":6719,"h":6834,"l":6690,"c":6834,"v":1415868},{"t":1748908800000,"o":6360,"h":6497.5,"l":6350,"c":6473,"v":1793592},{"t":1748995200000,"o":6473,"h":6487.5,"l":6422,"c":6431.5,"v":704634},{"t":1749081600000,"o":6448,"h":6472,"l":6437.5,"c":6453,"v":423557},{"t":1749168000000,"o":6454,"h":6545,"l":6330,"c":6344.5,"v":1085870},{"t":1749254400000,"o":6345,"h":6383,"l":6345,"c":6362.5,"v":35489},{"t":1749340800000,"o":6364,"h":6372.5,"l":6334,"c":6352,"v":50081},{"t":1749427200000,"o":6350,"h":6371,"l":6221.5,"c":6249,"v":591421},{"t":1749513600000,"o":6272,"h":6283,"l":6138,"c":6195.5,"v":711261},{"t":1749600000000,"o":6195.5,"h":6231.5,"l":6145,"c":6173.5,"v":548759},{"t":1749772800000,"o":6291,"h":6384,"l":6227.5,"c":6380,"v":1395364},{"t":1749859200000,"o":6414,"h":6485,"l":6405.5,"c":6466,"v":270475},{"t":1749945600000,"o":6535,"h":6568.5,"l":6350,"c":6431,"v":629286},{"t":1750032000000,"o":6429,"h":6433,"l":6250,"c":6269,"v":884455},{"t":1750118400000,"o":6274.5,"h":6430,"l":6238,"c":6408,"v":931235},{"t":1750204800000,"o":6420,"h":6428,"l":6350.5,"c":6383.5,"v":622260},{"t":1750291200000,"o":6385.5,"h":6409,"l":6311.5,"c":6336,"v":832038},{"t":1750377600000,"o":6322.5,"h":6358.5,"l":6260,"c":6281,"v":474471},{"t":1750636800000,"o":6388.5,"h":6390,"l":6230,"c":6242,"v":881606},{"t":1750723200000,"o":6245,"h":6247.5,"l":6110,"c":6208.5,"v":895184},{"t":1750809600000,"o":6218.5,"h":6268.5,"l":6185.5,"c":6236.5,"v":460327},{"t":1750896000000,"o":6250,"h":6258,"l":6202,"c":6205.5,"v":310907},{"t":1750982400000,"o":6216,"h":6289.5,"l":6186.5,"c":6274,"v":566188},{"t":1751068800000,"o":6275,"h":6293,"l":6272,"c":6272,"v":27884},{"t":1751155200000,"o":6272,"h":6277,"l":6250,"c":6252.5,"v":28658},{"t":1751241600000,"o":6252.5,"h":6336,"l":6225,"c":6307.5,"v":586191},{"t":1751328000000,"o":6325,"h":6348,"l":6291,"c":6306,"v":469849},{"t":1751414400000,"o":6318,"h":6327,"l":6186,"c":6234,"v":686614},{"t":1751500800000,"o":6240,"h":6244,"l":6127.5,"c":6138,"v":823226},{"t":1751587200000,"o":6131,"h":6178,"l":6089,"c":6151.5,"v":892097},{"t":1751673600000,"o":6151.5,"h":6165,"l":6127,"c":6154.5,"v":29549},{"t":1751760000000,"o":6154.5,"h":6155,"l":6140,"c":6145.5,"v":13250},{"t":1751846400000,"o":6144.5,"h":6158,"l":6100,"c":6110.5,"v":371232},{"t":1751932800000,"o":6105,"h":6122,"l":6000,"c":6013,"v":771812},{"t":1752019200000,"o":6013,"h":6223,"l":5886.5,"c":5934,"v":1283003},{"t":1752105600000,"o":5944,"h":5967,"l":5903,"c":5932.5,"v":476900},{"t":1752192000000,"o":5932,"h":5941.5,"l":5706,"c":5737.5,"v":1173251},{"t":1752278400000,"o":5740.5,"h":5789,"l":5740,"c":5765,"v":55401},{"t":1752364800000,"o":5765,"h":5787,"l":5710.5,"c":5744.5,"v":71916},{"t":1752451200000,"o":5713.5,"h":5946.5,"l":5626,"c":5933,"v":1492664},{"t":1752537600000,"o":5937,"h":5980,"l":5904,"c":5913.5,"v":638520},{"t":1752624000000,"o":5916,"h":5974.5,"l":5887,"c":5943,"v":627174},{"t":1752710400000,"o":5943,"h":6009,"l":5910.5,"c":5925.5,"v":610953},{"t":1752796800000,"o":5925.5,"h":6115,"l":5909,"c":6114.5,"v":761806},{"t":1752883200000,"o":6128,"h":6194.5,"l":6120,"c":6168,"v":108072},{"t":1752969600000,"o":6170,"h":6195,"l":6161.5,"c":6178.5,"v":37646},{"t":1753056000000,"o":6178.5,"h":6219,"l":6151,"c":6170,"v":577592},{"t":1753142400000,"o":6170,"h":6210,"l":6127,"c":6196.5,"v":452398},{"t":1753228800000,"o":6197,"h":6249.5,"l":6190,"c":6190,"v":481180},{"t":1753315200000,"o":6177,"h":6216,"l":6150.5,"c":6169,"v":344760},{"t":1753401600000,"o":6169,"h":6196.5,"l":6050,"c":6074.5,"v":668285},{"t":1753488000000,"o":6095,"h":6110,"l":6091,"c":6098,"v":24384},{"t":1753574400000,"o":6097,"h":6101,"l":6074,"c":6078.5,"v":18403},{"t":1753660800000,"o":6076,"h":6118,"l":5969,"c":5981.5,"v":747912},{"t":1753747200000,"o":5993,"h":6030.5,"l":5955,"c":6005,"v":470750},{"t":1753833600000,"o":6005,"h":6026,"l":5902,"c":5925.5,"v":495343},{"t":1753920000000,"o":5925,"h":5968.5,"l":5870.5,"c":5922,"v":467390},{"t":1754006400000,"o":5930,"h":5948,"l":5888,"c":5910.5,"v":418382},{"t":1754265600000,"o":5924,"h":6099,"l":5924,"c":6097.5,"v":849201},{"t":1754352000000,"o":6083.5,"h":6110.5,"l":6034.5,"c":6081,"v":578750},{"t":1754438400000,"o":6083,"h":6250,"l":5985,"c":6170,"v":1159821},{"t":1754524800000,"o":6169,"h":6296,"l":6111.5,"c":6202.5,"v":1372471},{"t":1754611200000,"o":6224,"h":6331.5,"l":6179.5,"c":6320,"v":680073},{"t":1754870400000,"o":6355,"h":6430,"l":6319,"c":6336.5,"v":790467},{"t":1754956800000,"o":6356.5,"h":6396,"l":6291.5,"c":6385,"v":422948},{"t":1755043200000,"o":6385,"h":6395,"l":6322,"c":6336,"v":463900},{"t":1755129600000,"o":6336,"h":6403.5,"l":6283,"c":6387,"v":533809},{"t":1755216000000,"o":6401,"h":6475,"l":6380.5,"c":6444,"v":556602},{"t":1755302400000,"o":6393,"h":6393,"l":6275,"c":6360,"v":231216},{"t":1755388800000,"o":6360,"h":6363,"l":6315.5,"c":6337.5,"v":51592},{"t":1755475200000,"o":6334,"h":6491.5,"l":6321,"c":6420,"v":540469},{"t":1755561600000,"o":6420,"h":6439.5,"l":6340,"c":6365,"v":421125},{"t":1755648000000,"o":6365.5,"h":6382,"l":6300,"c":6311.5,"v":324176},{"t":1755734400000,"o":6311.5,"h":6342.5,"l":6234,"c":6249,"v":445332},{"t":1755820800000,"o":6249,"h":6340,"l":6237.5,"c":6326,"v":456464},{"t":1755907200000,"o":6326,"h":6340,"l":6300,"c":6317,"v":16358},{"t":1755993600000,"o":6318,"h":6324,"l":6284,"c":6301,"v":21795},{"t":1756080000000,"o":6298,"h":6311,"l":6223,"c":6275.5,"v":340483},{"t":1756166400000,"o":6283,"h":6315,"l":6255.5,"c":6280,"v":334709},{"t":1756252800000,"o":6281,"h":6329.5,"l":6272,"c":6323,"v":272509},{"t":1756339200000,"o":6328,"h":6343.5,"l":6250,"c":6273.5,"v":326001},{"t":1756425600000,"o":6280.5,"h":6595,"l":6235,"c":6430.5,"v":3635668},{"t":1756512000000,"o":6443.5,"h":6444,"l":6423.5,"c":6429,"v":37856},{"t":1756598400000,"o":6430.5,"h":6446,"l":6427.5,"c":6445,"v":31405},{"t":1756684800000,"o":6446,"h":6459,"l":6352.5,"c":6370,"v":537367},{"t":1756771200000,"o":6368.5,"h":6374,"l":6282.5,"c":6336.5,"v":519787},{"t":1756857600000,"o":6336.5,"h":6405.5,"l":6310,"c":6393,"v":450714},{"t":1756944000000,"o":6399,"h":6487.5,"l":6371.5,"c":6464,"v":761386},{"t":1757030400000,"o":6470,"h":6498,"l":6450.5,"c":6472,"v":482370},{"t":1757116800000,"o":6472,"h":6483,"l":6463,"c":6476.5,"v":20152},{"t":1757203200000,"o":6476,"h":6486,"l":6463,"c":6484.5,"v":22291},{"t":1757289600000,"o":6477,"h":6508.5,"l":6440,"c":6465,"v":416173},{"t":1757376000000,"o":6483.5,"h":6502.5,"l":6442.5,"c":6484.5,"v":459661},{"t":1757462400000,"o":6484.5,"h":6595,"l":6460,"c":6537.5,"v":889425},{"t":1757548800000,"o":6537.5,"h":6657.5,"l":6522,"c":6626.5,"v":746013},{"t":1757635200000,"o":6624.5,"h":6669,"l":6405.5,"c":6448,"v":1084472},{"t":1757721600000,"o":6455,"h":6470.5,"l":6411.5,"c":6426.5,"v":46816},{"t":1757808000000,"o":6426.5,"h":6500,"l":6400.5,"c":6495,"v":66418},{"t":1757894400000,"o":6465,"h":6478,"l":6370.5,"c":6420,"v":484452},{"t":1757980800000,"o":6422,"h":6456,"l":6317,"c":6370.5,"v":526817},{"t":1758067200000,"o":6375.5,"h":6421.5,"l":6334.5,"c":6380,"v":509827},{"t":1758153600000,"o":6381,"h":6395.5,"l":6265,"c":6325.5,"v":975310},{"t":1758240000000,"o":6326,"h":6355,"l":6235.5,"c":6239,"v":532652},{"t":1758499200000,"o":6238.5,"h":6279.5,"l":6135.5,"c":6268.5,"v":706028},{"t":1758585600000,"o":6273.5,"h":6298.5,"l":6111.5,"c":6140,"v":578862},{"t":1758672000000,"o":6140.5,"h":6239,"l":6070.5,"c":6189,"v":681292},{"t":1758758400000,"o":6190,"h":6209.5,"l":6108,"c":6123,"v":358880},{"t":1758844800000,"o":6123,"h":6245,"l":6090.5,"c":6228,"v":503674},{"t":1758931200000,"o":6228,"h":6249.5,"l":6219,"c":6221.5,"v":15287},{"t":1759017600000,"o":6222.5,"h":6229.5,"l":6207,"c":6221,"v":13246},{"t":1759104000000,"o":6205,"h":6264,"l":6073,"c":6093,"v":588792},{"t":1759190400000,"o":6095,"h":6135,"l":6005,"c":6082.5,"v":755503},{"t":1759276800000,"o":6093,"h":6116,"l":6007.5,"c":6048.5,"v":432809},{"t":1759363200000,"o":6042,"h":6080.5,"l":5991,"c":6026.5,"v":489379},{"t":1759449600000,"o":6030,"h":6060,"l":5911,"c":5914,"v":581202},{"t":1759536000000,"o":5920,"h":5930,"l":5856,"c":5889,"v":180307},{"t":1759622400000,"o":5897,"h":5927.5,"l":5867,"c":5927,"v":74683},{"t":1759708800000,"o":5954,"h":6132,"l":5907,"c":6110,"v":766701},{"t":1759795200000,"o":6100,"h":6165.5,"l":6075.5,"c":6134,"v":476478},{"t":1759881600000,"o":6135,"h":6160,"l":5880,"c":5952,"v":876289},{"t":1759968000000,"o":5968,"h":6113.5,"l":5831,"c":6096,"v":961149},{"t":1760054400000,"o":6104,"h":6139,"l":5950,"c":5964,"v":639529},{"t":1760140800000,"o":5964,"h":5988,"l":5935,"c":5982.5,"v":33586},{"t":1760227200000,"o":5986,"h":6010,"l":5978.5,"c":6007,"v":30979},{"t":1760313600000,"o":6024.5,"h":6043,"l":5901.5,"c":5950,"v":591871},{"t":1760400000000,"o":5956,"h":5967.5,"l":5858,"c":5888,"v":474117},{"t":1760486400000,"o":5885,"h":5909,"l":5835,"c":5835,"v":529727},{"t":1760572800000,"o":5837,"h":6194.5,"l":5802,"c":6185,"v":1420620},{"t":1760659200000,"o":6189.5,"h":6343.5,"l":6130,"c":6312.5,"v":1054187},{"t":1760745600000,"o":6328,"h":6425.5,"l":6321.5,"c":6419.5,"v":189676},{"t":1760832000000,"o":6422,"h":6444,"l":6355,"c":6360,"v":124292},{"t":1760918400000,"o":6379,"h":6406,"l":6340,"c":6374,"v":460807},{"t":1761004800000,"o":6374,"h":6388,"l":6080,"c":6266,"v":995723},{"t":1761091200000,"o":6262.5,"h":6296,"l":6017.5,"c":6052,"v":867613},{"t":1761177600000,"o":5898,"h":5919.5,"l":5680,"c":5761,"v":3885121},{"t":1761264000000,"o":5759,"h":5800,"l":5607,"c":5636,"v":1423272},{"t":1761523200000,"o":5636,"h":5638,"l":5226,"c":5237,"v":4920994},{"t":1761609600000,"o":5215,"h":5500,"l":5077.5,"c":5461,"v":4803971},{"t":1761696000000,"o":5455.5,"h":5492,"l":5353,"c":5387.5,"v":1769472},{"t":1761782400000,"o":5392,"h":5560,"l":5351.5,"c":5508,"v":2388291},{"t":1761868800000,"o":5515,"h":5543.5,"l":5396,"c":5443,"v":1054099},{"t":1761955200000,"o":5443,"h":5489,"l":5434,"c":5475,"v":358314},{"t":1762128000000,"o":5480,"h":5598.5,"l":5475,"c":5580,"v":622402},{"t":1762300800000,"o":5581,"h":5584.5,"l":5456,"c":5490.5,"v":1100026},{"t":1762387200000,"o":5500,"h":5506.5,"l":5417,"c":5453.5,"v":737655},{"t":1762473600000,"o":5320,"h":5350,"l":5223,"c":5324,"v":2573520},{"t":1762560000000,"o":5325,"h":5333,"l":5301,"c":5308.5,"v":126879},{"t":1762646400000,"o":5310,"h":5321.5,"l":5302,"c":5317.5,"v":157462},{"t":1762732800000,"o":5317.5,"h":5365.5,"l":5125,"c":5140.5,"v":2857999},{"t":1762819200000,"o":5136,"h":5173.5,"l":5090,"c":5156.5,"v":1356325},{"t":1762905600000,"o":5156,"h":5164.5,"l":4900,"c":4918,"v":4249218},{"t":1762992000000,"o":4918,"h":4995,"l":4815,"c":4954.5,"v":4610026},{"t":1763078400000,"o":4970,"h":5143,"l":4913,"c":5114.5,"v":3355036},{"t":1763164800000,"o":5134.5,"h":5137,"l":5060.5,"c":5100,"v":360686},{"t":1763251200000,"o":5016.5,"h":5038.5,"l":5001.5,"c":5005.5,"v":268046},{"t":1763337600000,"o":5005,"h":5005,"l":4857.5,"c":4886,"v":2240468},{"t":1763424000000,"o":4880,"h":5097,"l":4841.5,"c":5058.5,"v":3500456},{"t":1763510400000,"o":5065,"h":5378,"l":5037,"c":5275,"v":5866212},{"t":1763596800000,"o":5290,"h":5499.5,"l":5251,"c":5470,"v":4683248},{"t":1763683200000,"o":5495,"h":5591.5,"l":5428,"c":5503,"v":4099870},{"t":1763942400000,"o":5525.5,"h":5589,"l":5439,"c":5505,"v":1885502},{"t":1764028800000,"o":5520,"h":5559.5,"l":5412,"c":5520,"v":1825746},{"t":1764115200000,"o":5510,"h":5523,"l":5463,"c":5471,"v":558275},{"t":1764201600000,"o":5471,"h":5498,"l":5351,"c":5409.5,"v":920274},{"t":1764288000000,"o":5405,"h":5565,"l":5381,"c":5531.5,"v":1027961},{"t":1764374400000,"o":5532,"h":5568,"l":5525,"c":5537.5,"v":96554},{"t":1764460800000,"o":5537.5,"h":5557.5,"l":5535,"c":5548,"v":59166},{"t":1764547200000,"o":5545,"h":5564.5,"l":5487.5,"c":5529.5,"v":834254},{"t":1764633600000,"o":5530,"h":5542,"l":5460.5,"c":5504.5,"v":601799},{"t":1764720000000,"o":5448.5,"h":5463,"l":5400,"c":5449,"v":772636},{"t":1764806400000,"o":5460,"h":5484,"l":5436.5,"c":5443.5,"v":372695},{"t":1764892800000,"o":5456,"h":5585,"l":5450,"c":5555,"v":1071677},{"t":1765152000000,"o":5560.5,"h":5630,"l":5507.5,"c":5526.5,"v":1112026},{"t":1765238400000,"o":5528,"h":5599,"l":5487,"c":5556,"v":1043154},{"t":1765324800000,"o":5560,"h":5573.5,"l":5532,"c":5550,"v":410507},{"t":1765411200000,"o":5555.5,"h":5765,"l":5550,"c":5705.5,"v":1680645},{"t":1765497600000,"o":5707,"h":5742,"l":5630,"c":5643.5,"v":1083050},{"t":1765584000000,"o":5665,"h":5679.5,"l":5650.5,"c":5668,"v":53636},{"t":1765670400000,"o":5669,"h":5671.5,"l":5643,"c":5652,"v":43550},{"t":1765756800000,"o":5652.5,"h":5765,"l":5652.5,"c":5697,"v":775782},{"t":1765843200000,"o":5691,"h":5759.5,"l":5680,"c":5742.5,"v":596717},{"t":1765929600000,"o":5742.5,"h":5784,"l":5685,"c":5730.5,"v":731610},{"t":1766016000000,"o":5735,"h":5888,"l":5718.5,"c":5888,"v":1773371},{"t":1766102400000,"o":5887,"h":5965,"l":5837.5,"c":5897.5,"v":1370599},{"t":1766188800000,"o":5901,"h":5904.5,"l":5872,"c":5888,"v":43867},{"t":1766275200000,"o":5894,"h":5898.5,"l":5861,"c":5874,"v":50270},{"t":1766361600000,"o":5866,"h":5880,"l":5800,"c":5810,"v":785993},{"t":1766448000000,"o":5817,"h":5841,"l":5705,"c":5744.5,"v":881050},{"t":1766534400000,"o":5740,"h":5778,"l":5656,"c":5677.5,"v":596490},{"t":1766620800000,"o":5682.5,"h":5707,"l":5650,"c":5673.5,"v":462865},{"t":1766707200000,"o":5670,"h":5799,"l":5670,"c":5790,"v":821292},{"t":1766793600000,"o":5792.5,"h":5847,"l":5791.5,"c":5832,"v":123654},{"t":1766880000000,"o":5833,"h":5838,"l":5791.5,"c":5833,"v":103554},{"t":1766966400000,"o":5852,"h":5974,"l":5775,"c":5832.5,"v":1446155},{"t":1767052800000,"o":5856.5,"h":5918,"l":5824,"c":5908.5,"v":780840},{"t":1767571200000,"o":5904.5,"h":5922,"l":5831,"c":5871.5,"v":449871},{"t":1767657600000,"o":5871.5,"h":5915.5,"l":5866,"c":5884,"v":392916},{"t":1767830400000,"o":5853,"h":5879.5,"l":5821.5,"c":5851.5,"v":661639},{"t":1767916800000,"o":5848,"h":5882,"l":5821,"c":5878,"v":605775},{"t":1768176000000,"o":5520,"h":5550,"l":5363,"c":5393,"v":2022616},{"t":1768262400000,"o":5385,"h":5430,"l":5352,"c":5392.5,"v":747154},{"t":1768348800000,"o":5395,"h":5429,"l":5352,"c":5386,"v":676492},{"t":1768435200000,"o":5392,"h":5409,"l":5366,"c":5395,"v":353184},{"t":1768521600000,"o":5400,"h":5460,"l":5391,"c":5455,"v":642670},{"t":1768608000000,"o":5461,"h":5462.5,"l":5442.5,"c":5450,"v":30314},{"t":1768694400000,"o":5450,"h":5469,"l":5450,"c":5463.5,"v":26105},{"t":1768780800000,"o":5465,"h":5494,"l":5404,"c":5405.5,"v":512558},{"t":1768867200000,"o":5405.5,"h":5425.5,"l":5330,"c":5352,"v":838501},{"t":1768953600000,"o":5353,"h":5409.5,"l":5305,"c":5399,"v":756354},{"t":1769040000000,"o":5410,"h":5419.5,"l":5330.5,"c":5365,"v":723623},{"t":1769126400000,"o":5365,"h":5396.5,"l":5335.5,"c":5382.5,"v":451299},{"t":1769212800000,"o":5382.5,"h":5391.5,"l":5344,"c":5359,"v":95443},{"t":1769299200000,"o":5360,"h":5389.5,"l":5359,"c":5378.5,"v":60177},{"t":1769385600000,"o":5373,"h":5373,"l":5245,"c":5270.5,"v":939752},{"t":1769472000000,"o":5279,"h":5287.5,"l":5215,"c":5284,"v":950497},{"t":1769558400000,"o":5284,"h":5298,"l":5218,"c":5219.5,"v":879066},{"t":1769644800000,"o":5219.5,"h":5414.5,"l":5219,"c":5356.5,"v":2838462},{"t":1769731200000,"o":5355,"h":5389,"l":5275,"c":5298.5,"v":798972},{"t":1769817600000,"o":5300,"h":5320,"l":5293,"c":5306.5,"v":52678},{"t":1769904000000,"o":5306.5,"h":5324,"l":5300,"c":5316.5,"v":61515},{"t":1769990400000,"o":5299.5,"h":5302,"l":5231,"c":5249,"v":615813},{"t":1770076800000,"o":5267,"h":5278,"l":5210,"c":5220.5,"v":546190},{"t":1770163200000,"o":5221,"h":5256,"l":5162.5,"c":5179,"v":708769},{"t":1770249600000,"o":5193,"h":5196,"l":5090.5,"c":5115,"v":1022424},{"t":1770336000000,"o":5130.5,"h":5159,"l":5105,"c":5109.5,"v":507286},{"t":1770422400000,"o":5110,"h":5122,"l":5110,"c":5119,"v":29368},{"t":1770508800000,"o":5119,"h":5136.5,"l":5092,"c":5098,"v":54466},{"t":1770595200000,"o":5098.5,"h":5190,"l":5055,"c":5167.5,"v":674309},{"t":1770681600000,"o":5165.5,"h":5243,"l":5112.5,"c":5119.5,"v":879799},{"t":1770768000000,"o":5132,"h":5220,"l":5122,"c":5193,"v":590267},{"t":1770854400000,"o":5194,"h":5241,"l":5165.5,"c":5193,"v":571965},{"t":1770940800000,"o":5212,"h":5270,"l":5201,"c":5260.5,"v":623345},{"t":1771200000000,"o":5262.5,"h":5285.5,"l":5227,"c":5231.5,"v":396445},{"t":1771286400000,"o":5230,"h":5265,"l":5228,"c":5241,"v":286157},{"t":1771372800000,"o":5260,"h":5260,"l":5150,"c":5209,"v":644020},{"t":1771459200000,"o":5215,"h":5217,"l":5159.5,"c":5162,"v":367328},{"t":1771545600000,"o":5177,"h":5209,"l":5152,"c":5186.5,"v":330328},{"t":1771632000000,"o":5189,"h":5207,"l":5187,"c":5191.5,"v":19648},{"t":1771718400000,"o":5192,"h":5206.5,"l":5186.5,"c":5204,"v":24360},{"t":1771804800000,"o":5205,"h":5214,"l":5193.5,"c":5211,"v":31022},{"t":1771891200000,"o":5207.5,"h":5254,"l":5165,"c":5175,"v":366391},{"t":1771977600000,"o":5182.5,"h":5193,"l":5153.5,"c":5162,"v":427008},{"t":1772064000000,"o":5163.5,"h":5174.5,"l":5132.5,"c":5140.5,"v":336312},{"t":1772150400000,"o":5143.5,"h":5239.5,"l":5136.5,"c":5220.5,"v":459076},{"t":1772236800000,"o":5240.5,"h":5376.5,"l":5226,"c":5376.5,"v":1100812},{"t":1772323200000,"o":5376.5,"h":5376.5,"l":5376.5,"c":5376.5,"v":117736},{"t":1772409600000,"o":5399.5,"h":5538,"l":5384,"c":5532.5,"v":4059984},{"t":1772496000000,"o":5535.5,"h":5614.5,"l":5460,"c":5483,"v":2610831},{"t":1772582400000,"o":5491,"h":5530,"l":5368.5,"c":5385,"v":1266494},{"t":1772668800000,"o":5401,"h":5450,"l":5385,"c":5418,"v":841164},{"t":1772755200000,"o":5439.5,"h":5683.5,"l":5405.5,"c":5636,"v":2560233},{"t":1773014400000,"o":5874,"h":6171,"l":5663,"c":5682,"v":4157619},{"t":1773100800000,"o":5740.5,"h":5770.5,"l":5610,"c":5711,"v":1828711},{"t":1773187200000,"o":5672.5,"h":5725,"l":5646,"c":5721.5,"v":679517},{"t":1773273600000,"o":5780,"h":5815,"l":5725,"c":5812,"v":1063525},{"t":1773360000000,"o":5819.5,"h":5839.5,"l":5756.5,"c":5790.5,"v":619029},{"t":1773446400000,"o":5810,"h":5838,"l":5800.5,"c":5832.5,"v":120717},{"t":1773532800000,"o":5833,"h":5840,"l":5812,"c":5840,"v":74300},{"t":1773619200000,"o":5829,"h":5839,"l":5689.5,"c":5700,"v":841059},{"t":1773705600000,"o":5718,"h":5758,"l":5705.5,"c":5738.5,"v":560175},{"t":1773792000000,"o":5726,"h":5830,"l":5671.5,"c":5818,"v":1475985},{"t":1773878400000,"o":5830.5,"h":5874,"l":5780.5,"c":5790,"v":1816296},{"t":1773964800000,"o":5790,"h":5848,"l":5723,"c":5807,"v":1169245},{"t":1774224000000,"o":5809,"h":5837,"l":5600.5,"c":5668,"v":1329005},{"t":1774310400000,"o":5685,"h":5737,"l":5659,"c":5674,"v":505028},{"t":1774396800000,"o":5665,"h":5698,"l":5600,"c":5661,"v":405955},{"t":1774483200000,"o":5679.5,"h":5720.5,"l":5643.5,"c":5698.5,"v":529040},{"t":1774569600000,"o":5698.5,"h":5729.5,"l":5600,"c":5629,"v":641488},{"t":1774656000000,"o":5644,"h":5644,"l":5603.5,"c":5610,"v":32177},{"t":1774742400000,"o":5615,"h":5663.5,"l":5615,"c":5657.5,"v":40663},{"t":1774828800000,"o":5669,"h":5708.5,"l":5610,"c":5689.5,"v":596941},{"t":1774915200000,"o":5689.5,"h":5694,"l":5565.5,"c":5578,"v":566820},{"t":1775001600000,"o":5579,"h":5596,"l":5478.5,"c":5494,"v":533166},{"t":1775088000000,"o":5522.5,"h":5574,"l":5494.5,"c":5538.5,"v":557639},{"t":1775174400000,"o":5544.5,"h":5569,"l":5482,"c":5502,"v":410200},{"t":1775260800000,"o":5504,"h":5512.5,"l":5495,"c":5512,"v":24167},{"t":1775347200000,"o":5511.5,"h":5519,"l":5490.5,"c":5504,"v":35224},{"t":1775433600000,"o":5500,"h":5623.5,"l":5442,"c":5576.5,"v":852449},{"t":1775520000000,"o":5598,"h":5668,"l":5544.5,"c":5591.5,"v":739771},{"t":1775606400000,"o":5400,"h":5514.5,"l":5352.5,"c":5448.5,"v":1049520},{"t":1775692800000,"o":5465,"h":5505.5,"l":5411,"c":5442,"v":461275},{"t":1775779200000,"o":5452,"h":5460,"l":5377,"c":5392,"v":362907},{"t":1775865600000,"o":5390,"h":5418.5,"l":5390,"c":5410,"v":35225},{"t":1775952000000,"o":5445.5,"h":5551.5,"l":5444,"c":5551.5,"v":242748},{"t":1776038400000,"o":5585,"h":5587.5,"l":5418.5,"c":5440.5,"v":635547},{"t":1776124800000,"o":5450,"h":5466.5,"l":5412,"c":5414,"v":420174},{"t":1776211200000,"o":5419.5,"h":5437.5,"l":5362.5,"c":5410.5,"v":429481},{"t":1776297600000,"o":5413,"h":5428,"l":5365,"c":5368.5,"v":419975},{"t":1776384000000,"o":5387,"h":5390,"l":5240.5,"c":5308,"v":835871},{"t":1776470400000,"o":5349,"h":5370,"l":5328.5,"c":5357.5,"v":108687},{"t":1776556800000,"o":5365,"h":5386,"l":5357,"c":5365,"v":56984},{"t":1776643200000,"o":5383.5,"h":5409.5,"l":5321.5,"c":5392.5,"v":595914},{"t":1776729600000,"o":5393,"h":5495,"l":5385.5,"c":5479.5,"v":617769},{"t":1776816000000,"o":5479,"h":5482,"l":5441.5,"c":5465.5,"v":338153},{"t":1776902400000,"o":5465.5,"h":5522.5,"l":5455,"c":5490,"v":432846},{"t":1776988800000,"o":5485,"h":5529.5,"l":5411,"c":5476.5,"v":542419},{"t":1777075200000,"o":5476.5,"h":5494,"l":5466.5,"c":5482.5,"v":25202},{"t":1777161600000,"o":5483,"h":5495,"l":5465,"c":5471.5,"v":22270},{"t":1777248000000,"o":5473,"h":5570,"l":5441.5,"c":5553,"v":824493},{"t":1777334400000,"o":5552,"h":5595,"l":5512,"c":5540,"v":793393},{"t":1777420800000,"o":5540,"h":5584,"l":5402,"c":5478,"v":1066859},{"t":1777507200000,"o":5478,"h":5523,"l":5415,"c":5518,"v":971948},{"t":1777593600000,"o":5248.5,"h":5264,"l":5230,"c":5235.5,"v":344714},{"t":1777680000000,"o":5240,"h":5253.5,"l":5235.5,"c":5244,"v":55220},{"t":1777766400000,"o":5244,"h":5256.5,"l":5240,"c":5255,"v":42991},{"t":1777852800000,"o":5265,"h":5281,"l":5165,"c":5217,"v":927361},{"t":1777939200000,"o":5217,"h":5245,"l":5121,"c":5209,"v":633213},{"t":1778025600000,"o":5209,"h":5230,"l":5100,"c":5124,"v":773547},{"t":1778112000000,"o":5130,"h":5130,"l":5060,"c":5072,"v":436271},{"t":1778198400000,"o":5072,"h":5170,"l":5048,"c":5156,"v":402802},{"t":1778457600000,"o":5189.5,"h":5210,"l":5162,"c":5200,"v":220427},{"t":1778544000000,"o":5205.5,"h":5289,"l":5176,"c":5271,"v":541789},{"t":1778630400000,"o":5273,"h":5294.5,"l":5220,"c":5222,"v":274190},{"t":1778716800000,"o":5222,"h":5239.5,"l":5127.5,"c":5131,"v":327345},{"t":1778803200000,"o":5132.5,"h":5229.5,"l":5096,"c":5127.5,"v":438853},{"t":1778889600000,"o":5140,"h":5145,"l":5124.5,"c":5141,"v":24261},{"t":1778976000000,"o":5141,"h":5158,"l":5133.5,"c":5137,"v":17092},{"t":1779062400000,"o":5147,"h":5245.5,"l":5100.5,"c":5218.5,"v":411262},{"t":1779148800000,"o":5218.5,"h":5233.5,"l":5178.5,"c":5208.5,"v":268952},{"t":1779235200000,"o":5209,"h":5221,"l":5115,"c":5119,"v":425184},{"t":1779321600000,"o":5116,"h":5260,"l":5078,"c":5201.5,"v":780776},{"t":1779408000000,"o":5203,"h":5275,"l":5100.5,"c":5128,"v":638207},{"t":1779494400000,"o":5136,"h":5159,"l":5131.5,"c":5133.5,"v":20433},{"t":1779580800000,"o":5105,"h":5122.5,"l":5101,"c":5108,"v":45495},{"t":1779667200000,"o":5108,"h":5134.5,"l":5010,"c":5035,"v":729851},{"t":1779753600000,"o":5057,"h":5066.5,"l":4967.5,"c":5009,"v":667185},{"t":1779840000000,"o":5009,"h":5040,"l":4968,"c":5019.5,"v":495193},{"t":1779926400000,"o":5029,"h":5060.5,"l":4956,"c":4977.5,"v":602210},{"t":1780012800000,"o":4990,"h":4993.5,"l":4861.5,"c":4883.5,"v":772180},{"t":1780099200000,"o":4883.5,"h":4906,"l":4879,"c":4899,"v":26451},{"t":1780185600000,"o":4899,"h":4916,"l":4884,"c":4900,"v":36187},{"t":1780272000000,"o":4902.5,"h":4982,"l":4877.5,"c":4906,"v":728111},{"t":1780358400000,"o":4912,"h":5019,"l":4869.5,"c":5010.5,"v":808458},{"t":1780444800000,"o":5020.5,"h":5031,"l":4886.5,"c":4905,"v":677126},{"t":1780531200000,"o":4910,"h":4940,"l":4834.5,"c":4853.5,"v":674872},{"t":1780617600000,"o":4853,"h":4868,"l":4800.5,"c":4825,"v":434893},{"t":1780704000000,"o":4825,"h":4836,"l":4818,"c":4820,"v":28249},{"t":1780790400000,"o":4823.5,"h":4862.5,"l":4815.5,"c":4858.5,"v":34489},{"t":1780876800000,"o":4867,"h":4909,"l":4715,"c":4760,"v":776792},{"t":1780963200000,"o":4763.5,"h":4790,"l":4656.5,"c":4697.5,"v":861401},{"t":1781049600000,"o":4704,"h":4768,"l":4628,"c":4731.5,"v":898605},{"t":1781136000000,"o":4743.5,"h":4788,"l":4717.5,"c":4723.5,"v":471159},{"t":1781222400000,"o":4723.5,"h":4725.5,"l":4681,"c":4696,"v":65076},{"t":1781308800000,"o":4697,"h":4707,"l":4691.5,"c":4700,"v":14132},{"t":1781395200000,"o":4700,"h":4706.5,"l":4650,"c":4692.5,"v":48404},{"t":1781481600000,"o":4674.5,"h":4785.5,"l":4660.5,"c":4776.5,"v":596476},{"t":1781568000000,"o":4780,"h":4783,"l":4485,"c":4512.5,"v":1611382},{"t":1781654400000,"o":4512.5,"h":4579.5,"l":4476,"c":4530,"v":952079},{"t":1781740800000,"o":4530,"h":4530,"l":4373,"c":4406,"v":1367403},{"t":1781827200000,"o":4405,"h":4486,"l":4330,"c":4377,"v":1048966},{"t":1782086400000,"o":4383.5,"h":4430,"l":4041,"c":4060,"v":1621819},{"t":1782172800000,"o":4080,"h":4294,"l":3993.5,"c":4273,"v":2139262},{"t":1782259200000,"o":4267,"h":4291,"l":4083,"c":4109,"v":1640247},{"t":1782345600000,"o":4109,"h":4227.5,"l":4086,"c":4132.5,"v":2126795},{"t":1782432000000,"o":4118.5,"h":4474.5,"l":4061,"c":4365,"v":2455681},{"t":1782518400000,"o":4387,"h":4430,"l":4373.5,"c":4396,"v":109190},{"t":1782604800000,"o":4396,"h":4420,"l":4372,"c":4389.5,"v":105073},{"t":1782691200000,"o":4389.5,"h":4587,"l":4266.5,"c":4562,"v":2046406},{"t":1782777600000,"o":4549,"h":4684.5,"l":4504,"c":4552.5,"v":1489501},{"t":1782864000000,"o":4551,"h":4628.5,"l":4481,"c":4529,"v":990740},{"t":1782950400000,"o":4539,"h":4552,"l":4244.5,"c":4263,"v":1902751},{"t":1783036800000,"o":4263,"h":4364.5,"l":4170,"c":4254,"v":2082592},{"t":1783123200000,"o":4254,"h":4259.5,"l":4203,"c":4220,"v":78340},{"t":1783209600000,"o":4360,"h":4360,"l":4255.5,"c":4271.5,"v":118095},{"t":1783296000000,"o":4268.5,"h":4309.5,"l":4221.5,"c":4273.5,"v":1196482},{"t":1783382400000,"o":4251.5,"h":4405,"l":4130,"c":4376,"v":2068967},{"t":1783468800000,"o":4383,"h":4572.5,"l":4366.5,"c":4554,"v":1953847},{"t":1783555200000,"o":4560,"h":4565,"l":4361,"c":4391.5,"v":1033111},{"t":1783641600000,"o":4390,"h":4444,"l":4341,"c":4381,"v":805711},{"t":1783728000000,"o":4381,"h":4402,"l":4369.5,"c":4398,"v":38329},{"t":1783814400000,"o":4429,"h":4485.5,"l":4418.5,"c":4461,"v":138647},{"t":1783900800000,"o":4484,"h":4555.5,"l":4400,"c":4452.5,"v":1477261},{"t":1783987200000,"o":4462,"h":4530,"l":4417,"c":4438.5,"v":732436},{"t":1784073600000,"o":4446.5,"h":4449,"l":4332.5,"c":4368,"v":968006},{"t":1784160000000,"o":4378,"h":4378,"l":4099.5,"c":4115,"v":1685342},{"t":1784246400000,"o":4115,"h":4245,"l":3952.5,"c":3998.5,"v":1800264},{"t":1784332800000,"o":4010.5,"h":4069,"l":4008,"c":4045,"v":163554},{"t":1784419200000,"o":4064,"h":4123.5,"l":4057.5,"c":4106.5,"v":120845},{"t":1784505600000,"o":4123.5,"h":4329.5,"l":4008,"c":4316.5,"v":1908180},{"t":1784592000000,"o":4316.5,"h":4434.5,"l":4217.5,"c":4326.5,"v":1771371},{"t":1784678400000,"o":4329.5,"h":4583,"l":4258,"c":4543,"v":1812655},{"t":1784764800000,"o":4547.5,"h":4717,"l":4470,"c":4646.5,"v":2069522},{"t":1784851200000,"o":4640,"h":4757,"l":4525,"c":4717,"v":1939233},{"t":1784937600000,"o":4721.5,"h":4739.5,"l":4688.5,"c":4701,"v":97920},{"t":1785024000000,"o":4701,"h":4701,"l":4613,"c":4616,"v":156271},{"t":1785110400000,"o":4600,"h":4696.5,"l":4491,"c":4630,"v":1130445},{"t":1785196800000,"o":4630,"h":4687.5,"l":4565.5,"c":4623.5,"v":863289},{"t":1785283200000,"o":4648,"h":4778,"l":4625,"c":4750,"v":917939},{"t":1785369600000,"o":4744,"h":4808.5,"l":4537.5,"c":4597.5,"v":1173228},{"t":1785456000000,"o":4592.5,"h":4643.5,"l":4506,"c":4630.5,"v":849786},{"t":1785715200000,"o":4587.5,"h":4620,"l":4562,"c":4603,"v":544832},{"t":1785801600000,"o":4620,"h":4648.5,"l":4526,"c":4568.5,"v":793089},{"t":1785888000000,"o":4568.5,"h":4633.5,"l":4541.5,"c":4612.5,"v":734767},{"t":1785974400000,"o":4612.5,"h":4700,"l":4568.5,"c":4651.5,"v":1065075},{"t":1786060800000,"o":4660,"h":4737,"l":4600,"c":4621.5,"v":967743},{"t":1786147200000,"o":4628.5,"h":4678.5,"l":4620,"c":4664,"v":60547},{"t":1786233600000,"o":4670,"h":4685,"l":4650,"c":4682.5,"v":32310},{"t":1786320000000,"o":4682.5,"h":4718,"l":4613,"c":4709.5,"v":567178},{"t":1786406400000,"o":4709.5,"h":4749.5,"l":4674,"c":4706.5,"v":672382},{"t":1786492800000,"o":4707,"h":4739,"l":4620,"c":4664,"v":543656},{"t":1786579200000,"o":4662,"h":4681,"l":4520,"c":4528,"v":930167},{"t":1786665600000,"o":4536.5,"h":4574,"l":4296,"c":4302.5,"v":1305608},{"t":1786924800000,"o":4310,"h":4317,"l":4157.5,"c":4221.5,"v":1754690},{"t":1787011200000,"o":4222.5,"h":4300,"l":4180,"c":4288,"v":1116672},{"t":1787097600000,"o":4296,"h":4307,"l":4220,"c":4269,"v":673494},{"t":1787184000000,"o":4274,"h":4332,"l":4180,"c":4185.5,"v":1035706},{"t":1787270400000,"o":4196,"h":4260.5,"l":4131.5,"c":4252,"v":752865},{"t":1787356800000,"o":4222.5,"h":4244,"l":4212,"c":4223.5,"v":35514},{"t":1787443200000,"o":4226,"h":4226,"l":4205,"c":4211.5,"v":30251},{"t":1787529600000,"o":4192.5,"h":4224.5,"l":4101,"c":4126,"v":867283},{"t":1787616000000,"o":4126,"h":4330,"l":4090.5,"c":4256.5,"v":1460336},{"t":1787702400000,"o":4237.5,"h":4255,"l":4152.5,"c":4162,"v":1147652},{"t":1787788800000,"o":4162.5,"h":4325,"l":4162.5,"c":4309.5,"v":1330649},{"t":1787875200000,"o":4308.5,"h":4595.5,"l":4236.5,"c":4580.5,"v":3943316},{"t":1787961600000,"o":4580.5,"h":4650,"l":4568.5,"c":4635,"v":402140}],"tookMs":872}