{"slug":"rosneft","interval":"24","candles":[{"t":1710201600000,"o":588.6,"h":589,"l":585.05,"c":588.25,"v":1811625},{"t":1710288000000,"o":586.1,"h":588.35,"l":580.7,"c":581.45,"v":2723687},{"t":1710374400000,"o":581,"h":586,"l":577.8,"c":584,"v":2576036},{"t":1710460800000,"o":583,"h":587.15,"l":579.6,"c":584.2,"v":1768650},{"t":1710720000000,"o":584,"h":586.45,"l":581.55,"c":583.1,"v":1290890},{"t":1710806400000,"o":582.85,"h":583.7,"l":556.3,"c":565.35,"v":15172575},{"t":1710892800000,"o":565.35,"h":566.55,"l":551.2,"c":560.3,"v":15832545},{"t":1710979200000,"o":561.3,"h":575,"l":557.25,"c":562.8,"v":13589092},{"t":1711065600000,"o":562.85,"h":563.95,"l":551,"c":554.2,"v":10052432},{"t":1711324800000,"o":556.7,"h":559.85,"l":548.5,"c":558.05,"v":8585063},{"t":1711411200000,"o":559,"h":559,"l":554.15,"c":556.1,"v":4720207},{"t":1711497600000,"o":556.1,"h":557.5,"l":551.25,"c":555.4,"v":3623708},{"t":1711584000000,"o":557,"h":565.8,"l":555.75,"c":565.75,"v":8154564},{"t":1711670400000,"o":567.6,"h":569.4,"l":563.5,"c":565.75,"v":5575648},{"t":1711929600000,"o":568,"h":573.55,"l":566.8,"c":568.85,"v":8194319},{"t":1712016000000,"o":570,"h":574.5,"l":567.5,"c":572.9,"v":4834554},{"t":1712102400000,"o":573.1,"h":579,"l":572,"c":576.9,"v":4829568},{"t":1712188800000,"o":577.75,"h":580,"l":575.65,"c":578.05,"v":3924251},{"t":1712275200000,"o":578.85,"h":579.65,"l":574,"c":576.1,"v":3300134},{"t":1712534400000,"o":576.3,"h":579.75,"l":571.55,"c":574.5,"v":3298221},{"t":1712620800000,"o":574.5,"h":576.2,"l":565.75,"c":568.4,"v":4663495},{"t":1712707200000,"o":568.5,"h":574.5,"l":565.6,"c":573.2,"v":2487296},{"t":1712793600000,"o":573.2,"h":579,"l":573.2,"c":575.25,"v":3772702},{"t":1712880000000,"o":576,"h":579.5,"l":575.9,"c":576.15,"v":3152068},{"t":1713139200000,"o":578.95,"h":589.85,"l":578.1,"c":589.75,"v":7079255},{"t":1713225600000,"o":590,"h":592.5,"l":585.7,"c":589.1,"v":5290388},{"t":1713312000000,"o":589.15,"h":590.75,"l":581.3,"c":584.35,"v":3814643},{"t":1713398400000,"o":583.85,"h":585.85,"l":576.55,"c":579.15,"v":3808318},{"t":1713484800000,"o":582,"h":588.4,"l":578.05,"c":585.35,"v":3507875},{"t":1713744000000,"o":586.7,"h":589.4,"l":581,"c":583.15,"v":3191089},{"t":1713830400000,"o":583.85,"h":589,"l":580.25,"c":580.85,"v":3699539},{"t":1713916800000,"o":582.35,"h":583.4,"l":572,"c":576.3,"v":2968087},{"t":1714003200000,"o":577,"h":581.25,"l":573,"c":579.8,"v":2269626},{"t":1714089600000,"o":579.95,"h":584.9,"l":578.6,"c":581.3,"v":2194810},{"t":1714176000000,"o":581,"h":584.5,"l":581,"c":581.2,"v":1382302},{"t":1714348800000,"o":581.8,"h":583.95,"l":581.35,"c":583.15,"v":882950},{"t":1714435200000,"o":583.15,"h":583.65,"l":581.3,"c":582,"v":632716},{"t":1714608000000,"o":581.4,"h":587,"l":578,"c":582.3,"v":2169820},{"t":1714694400000,"o":582.75,"h":586.4,"l":582,"c":582.3,"v":2302837},{"t":1714953600000,"o":582,"h":586.15,"l":578.65,"c":579.05,"v":2443510},{"t":1715040000000,"o":579.15,"h":584.35,"l":579.15,"c":579.95,"v":1688537},{"t":1715126400000,"o":580.3,"h":582,"l":578.2,"c":578.5,"v":1292162},{"t":1715299200000,"o":579,"h":582.5,"l":578.55,"c":579.4,"v":1159220},{"t":1715558400000,"o":580.25,"h":590,"l":579,"c":589.45,"v":4761120},{"t":1715644800000,"o":590,"h":594,"l":588.3,"c":589.8,"v":4215772},{"t":1715731200000,"o":590.75,"h":599.3,"l":589.3,"c":599.2,"v":7144102},{"t":1715817600000,"o":599.5,"h":600,"l":590.05,"c":592.6,"v":4645547},{"t":1715904000000,"o":592.8,"h":596.7,"l":590.5,"c":591.95,"v":3460602},{"t":1716163200000,"o":594,"h":596.35,"l":580.1,"c":591.9,"v":4649647},{"t":1716249600000,"o":592,"h":597.5,"l":586.6,"c":594.6,"v":4313502},{"t":1716336000000,"o":593.9,"h":597.25,"l":591.75,"c":596.85,"v":3748577},{"t":1716422400000,"o":595.7,"h":596.65,"l":590,"c":593.15,"v":3555763},{"t":1716508800000,"o":593.6,"h":594.45,"l":582.3,"c":585.1,"v":3990201},{"t":1716768000000,"o":585,"h":588,"l":568.4,"c":578.25,"v":7407211},{"t":1716854400000,"o":578.8,"h":585,"l":567,"c":573,"v":4392068},{"t":1716940800000,"o":573.95,"h":580,"l":571,"c":575.65,"v":2622447},{"t":1717027200000,"o":577.65,"h":581.15,"l":553.95,"c":566.4,"v":5592247},{"t":1717113600000,"o":570,"h":572,"l":555,"c":556.65,"v":6164219},{"t":1717372800000,"o":557,"h":564.7,"l":542.5,"c":562.95,"v":7578912},{"t":1717459200000,"o":563.1,"h":571,"l":555.55,"c":568.95,"v":5282965},{"t":1717545600000,"o":570.05,"h":575,"l":559.65,"c":562.2,"v":5054761},{"t":1717632000000,"o":563.9,"h":569.8,"l":561.25,"c":566.3,"v":2240679},{"t":1717718400000,"o":567.3,"h":575.95,"l":565.3,"c":571.65,"v":3339099},{"t":1717977600000,"o":573.9,"h":575.7,"l":560,"c":563.25,"v":2700282},{"t":1718064000000,"o":562.7,"h":563.5,"l":556.5,"c":562.85,"v":1892882},{"t":1718236800000,"o":530.5,"h":560,"l":525,"c":555.5,"v":4384243},{"t":1718323200000,"o":556,"h":569.9,"l":552.1,"c":565.1,"v":3295509},{"t":1718582400000,"o":569.85,"h":573.4,"l":563.1,"c":566.7,"v":2835643},{"t":1718668800000,"o":566.7,"h":567.65,"l":553.4,"c":554.45,"v":2782506},{"t":1718755200000,"o":553.9,"h":558.7,"l":532.5,"c":536,"v":4682057},{"t":1718841600000,"o":537,"h":559,"l":524,"c":555,"v":7999562},{"t":1718928000000,"o":556.15,"h":562.85,"l":545.45,"c":550.05,"v":2974414},{"t":1719187200000,"o":551,"h":555.95,"l":544,"c":547.45,"v":2058463},{"t":1719273600000,"o":547.45,"h":559,"l":543.1,"c":558.5,"v":2786893},{"t":1719360000000,"o":559.2,"h":562.45,"l":557,"c":561.2,"v":1996053},{"t":1719446400000,"o":562,"h":565,"l":556.2,"c":559.8,"v":1703291},{"t":1719532800000,"o":560.2,"h":565.65,"l":559.65,"c":565.25,"v":1455429},{"t":1719792000000,"o":566.35,"h":578.5,"l":562,"c":576.9,"v":3039977},{"t":1719878400000,"o":577.05,"h":579.6,"l":571.7,"c":573,"v":2994694},{"t":1719964800000,"o":574.8,"h":577.5,"l":570.75,"c":573.9,"v":2452574},{"t":1720051200000,"o":574.25,"h":575.45,"l":558.7,"c":561.35,"v":3119545},{"t":1720137600000,"o":561.15,"h":564.3,"l":554.45,"c":555.85,"v":3340492},{"t":1720396800000,"o":555.85,"h":566.05,"l":555.6,"c":560.1,"v":5292441},{"t":1720483200000,"o":536,"h":540.25,"l":524.6,"c":524.6,"v":10551555},{"t":1720569600000,"o":524.5,"h":526.45,"l":500.05,"c":502.5,"v":8069242},{"t":1720656000000,"o":503,"h":526.9,"l":503,"c":526.7,"v":4755570},{"t":1720742400000,"o":528.8,"h":531,"l":520.1,"c":527.4,"v":2746621},{"t":1721001600000,"o":529,"h":529.85,"l":501.05,"c":508,"v":6120047},{"t":1721088000000,"o":505,"h":519.1,"l":503.7,"c":516.9,"v":5448563},{"t":1721174400000,"o":517.05,"h":518.75,"l":507.25,"c":510.45,"v":4007774},{"t":1721260800000,"o":511.45,"h":518.2,"l":508.05,"c":517.25,"v":3074149},{"t":1721347200000,"o":517.35,"h":527.8,"l":515.75,"c":524.15,"v":2593866},{"t":1721606400000,"o":527.5,"h":535,"l":526.05,"c":531.85,"v":3730819},{"t":1721692800000,"o":533.95,"h":534.8,"l":526.1,"c":530.55,"v":1340983},{"t":1721779200000,"o":532,"h":537.65,"l":529.1,"c":532.25,"v":2224027},{"t":1721865600000,"o":532.25,"h":535.5,"l":530.05,"c":532.45,"v":1537179},{"t":1721952000000,"o":532.5,"h":538.7,"l":518.75,"c":521.4,"v":4861293},{"t":1722211200000,"o":519.95,"h":519.95,"l":500,"c":503.2,"v":3899378},{"t":1722297600000,"o":501,"h":514,"l":496.2,"c":513.95,"v":4486792},{"t":1722384000000,"o":517,"h":518.2,"l":510.2,"c":515.95,"v":2104428},{"t":1722470400000,"o":516,"h":518,"l":505,"c":506.4,"v":2738463},{"t":1722556800000,"o":507,"h":510.45,"l":503,"c":504.8,"v":2297403},{"t":1722816000000,"o":498,"h":502.75,"l":490.1,"c":493.9,"v":5340313},{"t":1722902400000,"o":496.6,"h":502,"l":491.75,"c":496.15,"v":2468513},{"t":1722988800000,"o":496.15,"h":512.45,"l":491.3,"c":508.45,"v":4174404},{"t":1723075200000,"o":509.2,"h":514.2,"l":501.7,"c":503.2,"v":2492871},{"t":1723161600000,"o":503.2,"h":509.5,"l":501.55,"c":505.7,"v":1526088},{"t":1723420800000,"o":505.7,"h":505.7,"l":494.5,"c":501.7,"v":6388120},{"t":1723507200000,"o":500.9,"h":506.5,"l":499.7,"c":502.5,"v":3067178},{"t":1723593600000,"o":503,"h":506.3,"l":494.95,"c":495.8,"v":3472937},{"t":1723680000000,"o":496.2,"h":498.45,"l":493.15,"c":493.75,"v":1741554},{"t":1723766400000,"o":494.2,"h":496.55,"l":488.25,"c":489.7,"v":2085237},{"t":1724025600000,"o":490.35,"h":493.5,"l":481.6,"c":483.7,"v":3363736},{"t":1724112000000,"o":483.7,"h":488.95,"l":479.5,"c":481.5,"v":3380235},{"t":1724198400000,"o":482.5,"h":485.35,"l":478.5,"c":480.95,"v":3804916},{"t":1724284800000,"o":481.1,"h":482.5,"l":474.1,"c":475.8,"v":3386322},{"t":1724371200000,"o":475.85,"h":479.25,"l":470.6,"c":478.75,"v":3774407},{"t":1724630400000,"o":486.5,"h":490.15,"l":481.1,"c":489.55,"v":3724028},{"t":1724716800000,"o":489.85,"h":491.45,"l":475.75,"c":477.5,"v":2758692},{"t":1724803200000,"o":477.5,"h":479.15,"l":458.5,"c":479.05,"v":4857838},{"t":1724889600000,"o":480,"h":484,"l":473.9,"c":482.95,"v":3815305},{"t":1724976000000,"o":485.95,"h":489.2,"l":473.2,"c":475.85,"v":6647038},{"t":1725235200000,"o":473.2,"h":474.8,"l":450.25,"c":455.05,"v":7183728},{"t":1725321600000,"o":456.05,"h":471.7,"l":452.85,"c":468.85,"v":8088081},{"t":1725408000000,"o":468,"h":483.55,"l":464,"c":477.75,"v":5761554},{"t":1725494400000,"o":480.35,"h":486.75,"l":474.75,"c":477.15,"v":3723759},{"t":1725580800000,"o":477.15,"h":484.75,"l":475,"c":479.1,"v":2094811},{"t":1725840000000,"o":479.9,"h":494.2,"l":479.85,"c":493.8,"v":3006353},{"t":1725926400000,"o":494.2,"h":496.25,"l":476.2,"c":482.35,"v":4009069},{"t":1726012800000,"o":482.45,"h":489.5,"l":475.35,"c":477.75,"v":3210223},{"t":1726099200000,"o":478.55,"h":489.85,"l":474.1,"c":488.45,"v":3697385},{"t":1726185600000,"o":488.4,"h":498.5,"l":478,"c":498,"v":4976602},{"t":1726444800000,"o":500.8,"h":516.5,"l":498.3,"c":516.3,"v":5157625},{"t":1726531200000,"o":518.75,"h":519.5,"l":508.3,"c":517.95,"v":3071106},{"t":1726617600000,"o":517.95,"h":519.9,"l":506.15,"c":510.25,"v":2683861},{"t":1726704000000,"o":511.35,"h":516.2,"l":507.2,"c":512.55,"v":2818902},{"t":1726790400000,"o":512.5,"h":528.25,"l":510.75,"c":528.15,"v":6630217},{"t":1727049600000,"o":528.95,"h":532,"l":523.45,"c":526.1,"v":3975646},{"t":1727136000000,"o":526.8,"h":526.9,"l":517.7,"c":522.1,"v":3269949},{"t":1727222400000,"o":521.5,"h":524.95,"l":509.5,"c":512.4,"v":3029063},{"t":1727308800000,"o":510.25,"h":515.95,"l":506,"c":512.7,"v":2869880},{"t":1727395200000,"o":513.15,"h":514.55,"l":507.75,"c":511,"v":2195917},{"t":1727654400000,"o":512.45,"h":516.2,"l":503.05,"c":507.4,"v":3073519},{"t":1727740800000,"o":506,"h":512.85,"l":493.5,"c":509.75,"v":7113027},{"t":1727827200000,"o":509.8,"h":511.9,"l":494,"c":499.95,"v":7063610},{"t":1727913600000,"o":499.9,"h":502.7,"l":488.65,"c":500,"v":7576142},{"t":1728000000000,"o":502.8,"h":509.45,"l":498.55,"c":501.9,"v":5675373},{"t":1728259200000,"o":502.5,"h":505.6,"l":493.2,"c":503.5,"v":5642987},{"t":1728345600000,"o":500,"h":505,"l":498,"c":501.8,"v":3787736},{"t":1728432000000,"o":503,"h":503,"l":491.4,"c":495.85,"v":5222780},{"t":1728518400000,"o":495.85,"h":499.4,"l":493.55,"c":497.75,"v":1973851},{"t":1728604800000,"o":497.9,"h":499,"l":490.6,"c":492.15,"v":2499114},{"t":1728864000000,"o":492.15,"h":501.2,"l":486.75,"c":496,"v":3828020},{"t":1728950400000,"o":495.8,"h":500,"l":492.85,"c":498.4,"v":3415321},{"t":1729036800000,"o":498.4,"h":503.9,"l":495.15,"c":496.45,"v":3736964},{"t":1729123200000,"o":496.45,"h":497.2,"l":485.55,"c":486.95,"v":4405919},{"t":1729209600000,"o":487,"h":488.75,"l":482.3,"c":487.8,"v":2519947},{"t":1729468800000,"o":488.2,"h":490,"l":484.05,"c":484.7,"v":2065853},{"t":1729555200000,"o":484.5,"h":485.4,"l":478.45,"c":479,"v":3133144},{"t":1729641600000,"o":478.5,"h":480.35,"l":467.2,"c":469,"v":4361513},{"t":1729728000000,"o":469.55,"h":472.1,"l":464.1,"c":469.75,"v":4013241},{"t":1729814400000,"o":469.6,"h":470.65,"l":455.5,"c":456.1,"v":6547227},{"t":1730073600000,"o":451.05,"h":455.4,"l":433.3,"c":434.75,"v":8597298},{"t":1730160000000,"o":434.75,"h":446.55,"l":434.5,"c":442.35,"v":7598465},{"t":1730246400000,"o":443.05,"h":449.5,"l":438.1,"c":439.05,"v":6095361},{"t":1730332800000,"o":438.85,"h":442.35,"l":429.1,"c":434.1,"v":5970615},{"t":1730419200000,"o":435,"h":449.2,"l":433.5,"c":444.35,"v":9635326},{"t":1730505600000,"o":444.3,"h":457,"l":441.9,"c":457,"v":5094356},{"t":1730764800000,"o":460,"h":465.6,"l":457.5,"c":460.5,"v":4440023},{"t":1730851200000,"o":472,"h":478.75,"l":463.45,"c":466.85,"v":7758308},{"t":1730937600000,"o":467.1,"h":475.55,"l":455.95,"c":475.5,"v":4021002},{"t":1731024000000,"o":477.6,"h":482,"l":470.1,"c":481.5,"v":5809000},{"t":1731283200000,"o":492.05,"h":498.8,"l":487.3,"c":490.6,"v":11365921},{"t":1731369600000,"o":489.4,"h":493.9,"l":480.85,"c":482.05,"v":5376459},{"t":1731456000000,"o":480.1,"h":493.65,"l":475.7,"c":480.35,"v":8480117},{"t":1731542400000,"o":480.3,"h":483.45,"l":471,"c":473.3,"v":4714440},{"t":1731628800000,"o":472.5,"h":480.95,"l":469.5,"c":480.1,"v":3984695},{"t":1731888000000,"o":472.2,"h":477.95,"l":468.7,"c":471.95,"v":4464374},{"t":1731974400000,"o":472.7,"h":473.9,"l":454.4,"c":459.7,"v":6149406},{"t":1732060800000,"o":461,"h":462.6,"l":444.4,"c":449.25,"v":6285083},{"t":1732147200000,"o":451.2,"h":459.35,"l":443.65,"c":458.95,"v":6671902},{"t":1732233600000,"o":458.95,"h":464.75,"l":452.05,"c":459.9,"v":5830163},{"t":1732492800000,"o":459.9,"h":466.3,"l":445.8,"c":453.65,"v":9310227},{"t":1732579200000,"o":452.45,"h":459,"l":445.75,"c":450.8,"v":5565023},{"t":1732665600000,"o":452.05,"h":474.6,"l":447.6,"c":474.15,"v":13011482},{"t":1732752000000,"o":476.8,"h":486,"l":468.05,"c":474.85,"v":6577712},{"t":1732838400000,"o":470,"h":484,"l":469.55,"c":478,"v":5849494},{"t":1733097600000,"o":484,"h":491,"l":481.25,"c":489.3,"v":5140048},{"t":1733184000000,"o":489.4,"h":493.4,"l":483.25,"c":490.5,"v":4694510},{"t":1733270400000,"o":490.7,"h":496.8,"l":470,"c":473.1,"v":7264602},{"t":1733356800000,"o":474,"h":493.25,"l":469.5,"c":488.2,"v":6460191},{"t":1733443200000,"o":489.5,"h":492,"l":485,"c":485.3,"v":3377318},{"t":1733702400000,"o":489.3,"h":495.95,"l":486.55,"c":491.05,"v":3325975},{"t":1733788800000,"o":491.8,"h":494.9,"l":482.05,"c":484.6,"v":3940688},{"t":1733875200000,"o":483.5,"h":490.2,"l":480.4,"c":488.75,"v":2592534},{"t":1733961600000,"o":488.15,"h":493.95,"l":484.05,"c":485.45,"v":4116354},{"t":1734048000000,"o":485.5,"h":487.45,"l":473,"c":483.65,"v":6024838},{"t":1734307200000,"o":483.6,"h":483.65,"l":473.1,"c":477.4,"v":3671178},{"t":1734393600000,"o":476,"h":481.9,"l":475.5,"c":480.65,"v":3050790},{"t":1734480000000,"o":481.5,"h":489.9,"l":479.35,"c":487.7,"v":3376894},{"t":1734566400000,"o":489.1,"h":507.7,"l":485.7,"c":506.15,"v":10766204},{"t":1734652800000,"o":506.15,"h":566.45,"l":501,"c":559.6,"v":19287888},{"t":1734912000000,"o":562,"h":586.4,"l":560.5,"c":569.9,"v":13480119},{"t":1734998400000,"o":570.5,"h":582,"l":566.65,"c":572.7,"v":6280587},{"t":1735084800000,"o":572.65,"h":585,"l":565.5,"c":581.95,"v":7542112},{"t":1735171200000,"o":583.8,"h":588.95,"l":578.1,"c":579.1,"v":5004949},{"t":1735257600000,"o":579.1,"h":598.8,"l":577.35,"c":591,"v":11625717},{"t":1735344000000,"o":592.1,"h":598.25,"l":591.5,"c":596,"v":5127048},{"t":1735516800000,"o":597,"h":607.95,"l":595.05,"c":606.05,"v":6775944},{"t":1735862400000,"o":611.35,"h":611.8,"l":586.25,"c":596.1,"v":4927429},{"t":1736121600000,"o":596.1,"h":596.8,"l":586,"c":588.45,"v":3519714},{"t":1736294400000,"o":590.25,"h":594.75,"l":588.6,"c":593.45,"v":2486776},{"t":1736380800000,"o":592,"h":597.2,"l":567.2,"c":574.8,"v":16402571},{"t":1736467200000,"o":542,"h":567,"l":538.95,"c":562.95,"v":17897134},{"t":1736726400000,"o":565.15,"h":568.95,"l":540,"c":545.5,"v":14268010},{"t":1736812800000,"o":542.85,"h":546.85,"l":532.65,"c":540.35,"v":9856272},{"t":1736899200000,"o":540.5,"h":548.8,"l":534.55,"c":547.6,"v":6714627},{"t":1736985600000,"o":548.7,"h":554,"l":544,"c":546.4,"v":6600975},{"t":1737072000000,"o":545,"h":558.95,"l":541.65,"c":554.9,"v":7212748},{"t":1737331200000,"o":557.9,"h":559.1,"l":535.35,"c":537.7,"v":8172986},{"t":1737417600000,"o":538.05,"h":544.3,"l":531.6,"c":542.1,"v":4453374},{"t":1737504000000,"o":542.1,"h":551.8,"l":537.5,"c":540,"v":5792971},{"t":1737590400000,"o":539,"h":544,"l":535.3,"c":539.1,"v":4248693},{"t":1737676800000,"o":540.2,"h":542.35,"l":535,"c":535.85,"v":3222671},{"t":1737936000000,"o":535.85,"h":538.75,"l":515,"c":516.35,"v":8997150},{"t":1738022400000,"o":517.75,"h":536.2,"l":510.15,"c":534.85,"v":9372223},{"t":1738108800000,"o":534.85,"h":540.9,"l":531.5,"c":535.6,"v":4580791},{"t":1738195200000,"o":537,"h":537,"l":531,"c":534.85,"v":3487474},{"t":1738281600000,"o":534.9,"h":539,"l":523.15,"c":526.8,"v":6818036},{"t":1738540800000,"o":526.9,"h":527.7,"l":516.4,"c":519.2,"v":4773374},{"t":1738627200000,"o":520,"h":525,"l":515.35,"c":518.95,"v":3127284},{"t":1738713600000,"o":517.6,"h":524.3,"l":512.3,"c":522.05,"v":5330193},{"t":1738800000000,"o":522.65,"h":531.7,"l":517,"c":528.2,"v":6148094},{"t":1738886400000,"o":527,"h":536,"l":527,"c":530.25,"v":5026936},{"t":1739145600000,"o":532.3,"h":542.5,"l":528.65,"c":533.15,"v":5449754},{"t":1739232000000,"o":533.8,"h":542,"l":529.8,"c":538.9,"v":4732140},{"t":1739318400000,"o":541,"h":583.7,"l":538.2,"c":577.85,"v":12770788},{"t":1739404800000,"o":578.1,"h":594,"l":556.75,"c":573.3,"v":16044421},{"t":1739491200000,"o":615,"h":615,"l":519.55,"c":561.95,"v":12978048},{"t":1739750400000,"o":569.8,"h":585.25,"l":566.1,"c":585.2,"v":6257644},{"t":1739836800000,"o":585.35,"h":593.6,"l":566.65,"c":574.2,"v":8536830},{"t":1739923200000,"o":575.2,"h":579,"l":564.6,"c":575.95,"v":4112238},{"t":1740009600000,"o":576,"h":584.4,"l":573.15,"c":577.95,"v":3118831},{"t":1740096000000,"o":580.2,"h":581.7,"l":567,"c":572.55,"v":3888171},{"t":1740355200000,"o":571,"h":573.7,"l":554.4,"c":569.45,"v":9153167},{"t":1740441600000,"o":569.5,"h":585.9,"l":567.05,"c":582.8,"v":10120498},{"t":1740528000000,"o":583,"h":584.8,"l":562.15,"c":569.25,"v":8190461},{"t":1740614400000,"o":570,"h":571.95,"l":551,"c":552.85,"v":7468538},{"t":1740700800000,"o":552.85,"h":562.25,"l":541,"c":556.05,"v":7058501},{"t":1740787200000,"o":559.45,"h":560.8,"l":558.8,"c":559.95,"v":86491},{"t":1740873600000,"o":559.95,"h":560.4,"l":555.2,"c":557.45,"v":149692},{"t":1740960000000,"o":557.95,"h":558,"l":535.1,"c":539,"v":8902880},{"t":1741046400000,"o":539.55,"h":549.5,"l":532,"c":540.1,"v":13868927},{"t":1741132800000,"o":541,"h":541.8,"l":530,"c":530.5,"v":9937774},{"t":1741219200000,"o":531,"h":535.85,"l":528.55,"c":529.55,"v":4999234},{"t":1741305600000,"o":531.4,"h":536.95,"l":520.4,"c":528.8,"v":7449942},{"t":1741564800000,"o":528.9,"h":534.7,"l":525.6,"c":527.3,"v":3690111},{"t":1741651200000,"o":528,"h":531,"l":523.5,"c":527.35,"v":3488708},{"t":1741737600000,"o":528,"h":535.05,"l":523.05,"c":533.7,"v":4982218},{"t":1741824000000,"o":533.7,"h":537.5,"l":518.4,"c":528.15,"v":9494753},{"t":1741910400000,"o":526,"h":532.4,"l":523.45,"c":530.6,"v":4096429},{"t":1741996800000,"o":531.25,"h":532.35,"l":530.25,"c":532,"v":194587},{"t":1742083200000,"o":532,"h":535.55,"l":530.6,"c":535.5,"v":775798},{"t":1742169600000,"o":536.05,"h":544,"l":535.1,"c":539.55,"v":6951386},{"t":1742256000000,"o":540.55,"h":543.4,"l":528.1,"c":535.45,"v":7141178},{"t":1742342400000,"o":537.9,"h":539.6,"l":530,"c":535.9,"v":2991314},{"t":1742428800000,"o":537.25,"h":539.5,"l":527.75,"c":536.85,"v":6025276},{"t":1742515200000,"o":537.4,"h":541.85,"l":531.9,"c":534.6,"v":4223281},{"t":1742774400000,"o":534.65,"h":535.7,"l":520.05,"c":521.4,"v":6020239},{"t":1742860800000,"o":521.45,"h":525.35,"l":510.75,"c":521.7,"v":6569664},{"t":1742947200000,"o":522.05,"h":523.5,"l":512.6,"c":513.75,"v":2494589},{"t":1743033600000,"o":515,"h":515.85,"l":501.1,"c":502.4,"v":5284511},{"t":1743120000000,"o":501,"h":508.9,"l":495.35,"c":496.75,"v":6896629},{"t":1743206400000,"o":497.9,"h":498.6,"l":488.75,"c":491.1,"v":881645},{"t":1743292800000,"o":490.15,"h":490.85,"l":485,"c":485,"v":992651},{"t":1743379200000,"o":484.8,"h":497.35,"l":477.75,"c":490.5,"v":6629076},{"t":1743465600000,"o":492.5,"h":497.7,"l":473.5,"c":474.6,"v":8202585},{"t":1743552000000,"o":475.15,"h":483,"l":468.3,"c":477.9,"v":9552949},{"t":1743638400000,"o":478,"h":481.8,"l":456.65,"c":462.8,"v":9140639},{"t":1743724800000,"o":465,"h":466.95,"l":441.1,"c":441.3,"v":16057207},{"t":1743811200000,"o":440.45,"h":441.95,"l":431.55,"c":440,"v":2919021},{"t":1743897600000,"o":442.2,"h":449,"l":440.15,"c":447.5,"v":1539519},{"t":1743984000000,"o":428,"h":456.35,"l":416.15,"c":450.7,"v":21444894},{"t":1744070400000,"o":455,"h":458.2,"l":428.05,"c":429,"v":11196377},{"t":1744156800000,"o":427.45,"h":449.8,"l":416.35,"c":446,"v":18778908},{"t":1744243200000,"o":447.6,"h":454,"l":437.1,"c":440.65,"v":7200603},{"t":1744329600000,"o":438.05,"h":453.55,"l":437.05,"c":450.9,"v":6652111},{"t":1744416000000,"o":454.15,"h":456.95,"l":453.5,"c":456.05,"v":861636},{"t":1744502400000,"o":456,"h":458.8,"l":454.4,"c":457.6,"v":1046829},{"t":1744588800000,"o":457.6,"h":457.65,"l":445.5,"c":449.3,"v":4105830},{"t":1744675200000,"o":449.5,"h":454,"l":446.5,"c":452.05,"v":2455806},{"t":1744761600000,"o":451.05,"h":459.2,"l":447.5,"c":452.25,"v":3469196},{"t":1744848000000,"o":453.45,"h":479.9,"l":453,"c":478.7,"v":13772614},{"t":1744934400000,"o":473.65,"h":478,"l":467.55,"c":476.85,"v":8706899},{"t":1745193600000,"o":479,"h":485.15,"l":475.25,"c":482,"v":5487597},{"t":1745280000000,"o":482.1,"h":486.3,"l":476,"c":482.65,"v":6605359},{"t":1745366400000,"o":482.65,"h":484,"l":467.7,"c":471.4,"v":6253396},{"t":1745452800000,"o":471.4,"h":474.2,"l":468,"c":469.9,"v":3196295},{"t":1745539200000,"o":470.05,"h":481.55,"l":470.05,"c":480,"v":5801910},{"t":1745625600000,"o":481.75,"h":483.95,"l":478.9,"c":480.65,"v":914507},{"t":1745712000000,"o":480.95,"h":482.45,"l":480.75,"c":481.05,"v":162394},{"t":1745798400000,"o":481.05,"h":482.85,"l":469.35,"c":473.95,"v":5663181},{"t":1745884800000,"o":474,"h":476.6,"l":455.3,"c":457.95,"v":4365921},{"t":1745971200000,"o":458,"h":460.2,"l":449.95,"c":454.5,"v":3878044},{"t":1746144000000,"o":455.95,"h":455.95,"l":435.35,"c":435.7,"v":2505013},{"t":1746230400000,"o":438.05,"h":439.7,"l":435,"c":438.15,"v":337227},{"t":1746316800000,"o":438.15,"h":443.5,"l":437.7,"c":439.7,"v":415443},{"t":1746403200000,"o":435,"h":438.95,"l":420.05,"c":426.7,"v":6653238},{"t":1746489600000,"o":427.5,"h":436,"l":422.6,"c":430.25,"v":4736149},{"t":1746576000000,"o":430,"h":440.85,"l":428.05,"c":438,"v":3003208},{"t":1746662400000,"o":438,"h":449,"l":438,"c":443.9,"v":2742625},{"t":1746835200000,"o":446,"h":447.65,"l":443.9,"c":445.2,"v":241139},{"t":1746921600000,"o":452,"h":452.3,"l":446.45,"c":448.6,"v":721342},{"t":1747008000000,"o":451.65,"h":463,"l":451.65,"c":456.4,"v":4904337},{"t":1747094400000,"o":458,"h":458.6,"l":450.35,"c":455.85,"v":2187834},{"t":1747180800000,"o":455,"h":456.6,"l":438.35,"c":438.8,"v":5035966},{"t":1747267200000,"o":438.6,"h":446.45,"l":435.05,"c":442.15,"v":4260507},{"t":1747353600000,"o":444,"h":445.5,"l":431.25,"c":439.85,"v":3833620},{"t":1747440000000,"o":439.85,"h":446,"l":439.65,"c":445.5,"v":418802},{"t":1747526400000,"o":447,"h":448.25,"l":446.2,"c":447.45,"v":342743},{"t":1747612800000,"o":447.5,"h":447.75,"l":436.9,"c":439,"v":3336058},{"t":1747699200000,"o":440.3,"h":440.9,"l":429.8,"c":432.3,"v":2633709},{"t":1747785600000,"o":432.75,"h":433.8,"l":427.55,"c":429.35,"v":2310659},{"t":1747872000000,"o":429.45,"h":430.15,"l":422.15,"c":423.85,"v":4667356},{"t":1747958400000,"o":423.85,"h":427.45,"l":418.45,"c":420.7,"v":3497999},{"t":1748217600000,"o":420.7,"h":421.45,"l":410.6,"c":413.9,"v":4330065},{"t":1748304000000,"o":413.45,"h":418.8,"l":408.35,"c":413.65,"v":5414542},{"t":1748390400000,"o":413.4,"h":429,"l":413.4,"c":428.15,"v":5098701},{"t":1748476800000,"o":429,"h":437.45,"l":424.6,"c":424.95,"v":6175308},{"t":1748563200000,"o":424.8,"h":432.9,"l":420.4,"c":427.15,"v":4528164},{"t":1748649600000,"o":427.35,"h":430.45,"l":427.35,"c":428.35,"v":238766},{"t":1748736000000,"o":428.4,"h":428.5,"l":416.4,"c":418.65,"v":1070864},{"t":1748822400000,"o":419,"h":439.5,"l":418.6,"c":438.7,"v":6416555},{"t":1748908800000,"o":438.9,"h":444.95,"l":435.85,"c":444.15,"v":3372918},{"t":1748995200000,"o":444.3,"h":450,"l":432.45,"c":435.45,"v":6133578},{"t":1749081600000,"o":435.45,"h":443,"l":434.35,"c":437.9,"v":3341735},{"t":1749168000000,"o":437.95,"h":447.4,"l":429,"c":429.2,"v":8202344},{"t":1749254400000,"o":430.65,"h":433.85,"l":429.45,"c":430.15,"v":211233},{"t":1749340800000,"o":430,"h":430.85,"l":428.3,"c":429.85,"v":216711},{"t":1749427200000,"o":430,"h":432,"l":422.65,"c":425.75,"v":2589740},{"t":1749513600000,"o":426.6,"h":429.45,"l":406.6,"c":411.15,"v":9584449},{"t":1749600000000,"o":411.6,"h":417.35,"l":408.1,"c":415.4,"v":3563776},{"t":1749772800000,"o":428.65,"h":444.4,"l":424,"c":444.4,"v":17200829},{"t":1749859200000,"o":446.8,"h":457.6,"l":446.8,"c":457.6,"v":6163961},{"t":1749945600000,"o":457.6,"h":457.6,"l":439,"c":450.3,"v":14453840},{"t":1750032000000,"o":448.75,"h":449.25,"l":433.15,"c":436.15,"v":17513540},{"t":1750118400000,"o":438,"h":457.8,"l":436.5,"c":456.95,"v":14787413},{"t":1750204800000,"o":457.95,"h":459,"l":448.2,"c":454.85,"v":13351046},{"t":1750291200000,"o":454.85,"h":459.65,"l":452.15,"c":455.6,"v":10165989},{"t":1750377600000,"o":453.35,"h":456.35,"l":445.55,"c":448.75,"v":5865029},{"t":1750636800000,"o":458,"h":459.35,"l":435.95,"c":440,"v":17255969},{"t":1750723200000,"o":436,"h":438.7,"l":427.3,"c":436.8,"v":11286256},{"t":1750809600000,"o":436.8,"h":440.55,"l":433.7,"c":435.05,"v":4190573},{"t":1750896000000,"o":436.4,"h":436.75,"l":433.05,"c":435.15,"v":2601988},{"t":1750982400000,"o":435.5,"h":439.45,"l":433.05,"c":438.75,"v":4290864},{"t":1751068800000,"o":439.4,"h":441.4,"l":438.3,"c":439.2,"v":474615},{"t":1751155200000,"o":439.5,"h":439.5,"l":436.45,"c":437.15,"v":401589},{"t":1751241600000,"o":438.2,"h":444.5,"l":435.5,"c":442.3,"v":3791165},{"t":1751328000000,"o":442,"h":447.25,"l":438.7,"c":439.75,"v":3832478},{"t":1751414400000,"o":440,"h":441.4,"l":431.55,"c":435,"v":3656840},{"t":1751500800000,"o":434.35,"h":437.35,"l":426,"c":427.3,"v":4406445},{"t":1751587200000,"o":426,"h":430.4,"l":422.5,"c":426.7,"v":3202929},{"t":1751673600000,"o":426.9,"h":427.95,"l":426.1,"c":427.35,"v":201026},{"t":1751760000000,"o":427,"h":427.15,"l":424.6,"c":425.9,"v":144233},{"t":1751846400000,"o":425.8,"h":429.9,"l":423.95,"c":426.6,"v":2726356},{"t":1751932800000,"o":426.6,"h":427.55,"l":414.6,"c":415.25,"v":4169389},{"t":1752019200000,"o":415.75,"h":418.35,"l":404.75,"c":410.25,"v":6095731},{"t":1752105600000,"o":410.55,"h":417.75,"l":410.3,"c":413.2,"v":2930747},{"t":1752192000000,"o":414.7,"h":414.8,"l":400.6,"c":402.25,"v":5392456},{"t":1752278400000,"o":402.45,"h":405.25,"l":402.2,"c":404.35,"v":440465},{"t":1752364800000,"o":404.4,"h":405.2,"l":401.35,"c":402.8,"v":358939},{"t":1752451200000,"o":401.4,"h":425,"l":395,"c":422.25,"v":8100847},{"t":1752537600000,"o":423,"h":423,"l":416.4,"c":419.15,"v":3485653},{"t":1752624000000,"o":419.15,"h":426.35,"l":416.55,"c":422,"v":3662877},{"t":1752710400000,"o":421.95,"h":428,"l":419.35,"c":420.7,"v":4555871},{"t":1752796800000,"o":406,"h":415.2,"l":405.7,"c":414.35,"v":5297533},{"t":1752883200000,"o":414,"h":421,"l":413.9,"c":418,"v":977169},{"t":1752969600000,"o":418.8,"h":418.95,"l":417.3,"c":418.25,"v":204845},{"t":1753056000000,"o":416,"h":420.6,"l":414,"c":417.6,"v":2485426},{"t":1753142400000,"o":417.25,"h":420.05,"l":415,"c":419.6,"v":1898215},{"t":1753228800000,"o":419.8,"h":427,"l":419.8,"c":424.7,"v":3405332},{"t":1753315200000,"o":425,"h":426.1,"l":420.5,"c":422.5,"v":1696598},{"t":1753401600000,"o":423.1,"h":425.05,"l":415.3,"c":418,"v":3182023},{"t":1753488000000,"o":418.05,"h":419.6,"l":418.05,"c":419.35,"v":110086},{"t":1753574400000,"o":419.35,"h":419.8,"l":417.35,"c":418.55,"v":154555},{"t":1753660800000,"o":418,"h":424.65,"l":413.6,"c":415.05,"v":5287643},{"t":1753747200000,"o":415.6,"h":430.3,"l":413.6,"c":425.95,"v":6465524},{"t":1753833600000,"o":426.05,"h":430.55,"l":417.45,"c":419.4,"v":4918766},{"t":1753920000000,"o":419.85,"h":422.6,"l":416.2,"c":419.65,"v":2073270},{"t":1754006400000,"o":420.1,"h":423.3,"l":415,"c":416.85,"v":2410052},{"t":1754265600000,"o":417.4,"h":429.2,"l":417.4,"c":429.1,"v":4106111},{"t":1754352000000,"o":429.2,"h":436.65,"l":426,"c":435.75,"v":9086289},{"t":1754438400000,"o":436.1,"h":449.4,"l":424.35,"c":438.4,"v":11882015},{"t":1754524800000,"o":438.4,"h":453.5,"l":435.6,"c":445.05,"v":10289287},{"t":1754611200000,"o":446.35,"h":455.2,"l":440.1,"c":455.2,"v":5058826},{"t":1754870400000,"o":458.4,"h":470.55,"l":458.1,"c":461.55,"v":6982200},{"t":1754956800000,"o":461.6,"h":464.6,"l":456.8,"c":461.5,"v":3072361},{"t":1755043200000,"o":462.45,"h":463.6,"l":453.7,"c":456.6,"v":3241596},{"t":1755129600000,"o":456.3,"h":475.3,"l":452.75,"c":474.75,"v":8275820},{"t":1755216000000,"o":474.75,"h":491.4,"l":471.3,"c":487.35,"v":12281225},{"t":1755302400000,"o":472.9,"h":477,"l":472.9,"c":473.45,"v":3508417},{"t":1755388800000,"o":473.1,"h":474.45,"l":472.9,"c":472.9,"v":381734},{"t":1755475200000,"o":472,"h":482.2,"l":467.7,"c":475.2,"v":9419325},{"t":1755561600000,"o":477.5,"h":480.8,"l":463.1,"c":466.8,"v":6157687},{"t":1755648000000,"o":466.8,"h":471.05,"l":461.1,"c":463.25,"v":3245713},{"t":1755734400000,"o":463.8,"h":467.1,"l":453.2,"c":454.75,"v":4798080},{"t":1755820800000,"o":455,"h":459.25,"l":453.5,"c":456.35,"v":3853382},{"t":1755907200000,"o":457.5,"h":458.1,"l":456.25,"c":457.7,"v":114324},{"t":1755993600000,"o":457.9,"h":458.15,"l":455,"c":456.05,"v":166918},{"t":1756080000000,"o":456.65,"h":464.55,"l":451.6,"c":458.4,"v":5052182},{"t":1756166400000,"o":458.4,"h":464,"l":454.6,"c":461.65,"v":3443003},{"t":1756252800000,"o":461.85,"h":467.4,"l":460.85,"c":465.6,"v":3856340},{"t":1756339200000,"o":465.85,"h":466.45,"l":453.9,"c":456.15,"v":3805528},{"t":1756425600000,"o":456.55,"h":461.95,"l":456.25,"c":459.75,"v":2811191},{"t":1756512000000,"o":459.8,"h":462.8,"l":459.75,"c":461.95,"v":349068},{"t":1756598400000,"o":462,"h":463.8,"l":461.75,"c":463,"v":320192},{"t":1756684800000,"o":463.55,"h":469.2,"l":458.35,"c":461.1,"v":3394665},{"t":1756771200000,"o":461,"h":463.55,"l":445.5,"c":451.8,"v":6462894},{"t":1756857600000,"o":451.8,"h":452,"l":443.1,"c":447.95,"v":4070362},{"t":1756944000000,"o":448.2,"h":452.5,"l":445.4,"c":449.55,"v":2521571},{"t":1757030400000,"o":450.35,"h":459.9,"l":448.15,"c":459.4,"v":4294990},{"t":1757116800000,"o":459.15,"h":459.3,"l":456.35,"c":457.65,"v":224307},{"t":1757203200000,"o":457.65,"h":458.35,"l":456.95,"c":457.1,"v":179349},{"t":1757289600000,"o":457.5,"h":459.8,"l":455.65,"c":458,"v":1987240},{"t":1757376000000,"o":458,"h":470,"l":458,"c":467.7,"v":5781858},{"t":1757462400000,"o":467.6,"h":468,"l":460.1,"c":461.65,"v":3543624},{"t":1757548800000,"o":461.9,"h":467.25,"l":459.05,"c":464.55,"v":2250027},{"t":1757635200000,"o":465.3,"h":465.9,"l":446.5,"c":448.4,"v":5309792},{"t":1757721600000,"o":448.4,"h":450.6,"l":444.3,"c":445.1,"v":390125},{"t":1757808000000,"o":445,"h":449.8,"l":444.3,"c":449.65,"v":364513},{"t":1757894400000,"o":449.65,"h":451.4,"l":436.75,"c":440.8,"v":4282059},{"t":1757980800000,"o":440.8,"h":443.25,"l":433.3,"c":436.85,"v":3234565},{"t":1758067200000,"o":436.5,"h":442.2,"l":434.15,"c":441,"v":3956500},{"t":1758153600000,"o":441,"h":441.7,"l":431.2,"c":435.55,"v":4398663},{"t":1758240000000,"o":435,"h":435.95,"l":428,"c":428.9,"v":3710089},{"t":1758499200000,"o":429,"h":433,"l":423.5,"c":431.45,"v":4131950},{"t":1758585600000,"o":431.5,"h":434.6,"l":420.6,"c":421.9,"v":5392596},{"t":1758672000000,"o":423,"h":431.3,"l":420.1,"c":427.7,"v":3657665},{"t":1758758400000,"o":427.7,"h":429.5,"l":421,"c":422.2,"v":2052033},{"t":1758844800000,"o":421.5,"h":426,"l":418.3,"c":424.25,"v":3333323},{"t":1758931200000,"o":424,"h":425.3,"l":423.9,"c":424.7,"v":97152},{"t":1759017600000,"o":425.2,"h":425.2,"l":424.05,"c":424.85,"v":50621},{"t":1759104000000,"o":424.25,"h":432,"l":415.35,"c":416.9,"v":4576849},{"t":1759190400000,"o":417.8,"h":417.9,"l":408.15,"c":411.4,"v":4521530},{"t":1759276800000,"o":411.4,"h":415.5,"l":405,"c":406.8,"v":3881410},{"t":1759363200000,"o":407,"h":411,"l":403,"c":408,"v":3648375},{"t":1759449600000,"o":406.95,"h":411.45,"l":401,"c":404.4,"v":3068512},{"t":1759536000000,"o":404.4,"h":405,"l":399.65,"c":401.5,"v":691096},{"t":1759622400000,"o":401,"h":403.75,"l":399.75,"c":403.05,"v":312701},{"t":1759708800000,"o":404.4,"h":414.15,"l":402.1,"c":411.65,"v":4914987},{"t":1759795200000,"o":412,"h":414.35,"l":409.05,"c":411.95,"v":2168527},{"t":1759881600000,"o":412.55,"h":415.95,"l":401.1,"c":403.85,"v":4812462},{"t":1759968000000,"o":406.1,"h":420,"l":397.5,"c":417.6,"v":5673070},{"t":1760054400000,"o":417.6,"h":418.85,"l":406.4,"c":406.5,"v":3286150},{"t":1760140800000,"o":405.85,"h":407.7,"l":403.35,"c":407.35,"v":224588},{"t":1760227200000,"o":407.35,"h":409.3,"l":406.25,"c":407.85,"v":168315},{"t":1760313600000,"o":408.9,"h":413.15,"l":399.5,"c":402.8,"v":4177709},{"t":1760400000000,"o":402.8,"h":404.5,"l":399,"c":401.35,"v":2657439},{"t":1760486400000,"o":401.35,"h":404.85,"l":397.25,"c":400.85,"v":3802637},{"t":1760572800000,"o":400.85,"h":428.15,"l":399,"c":423.75,"v":5986167},{"t":1760659200000,"o":423.75,"h":423.75,"l":416.15,"c":418,"v":5035354},{"t":1760745600000,"o":419.3,"h":424.85,"l":419.25,"c":423.3,"v":881472},{"t":1760832000000,"o":423.3,"h":424.3,"l":419.35,"c":421.95,"v":423459},{"t":1760918400000,"o":423,"h":424.55,"l":419.4,"c":421,"v":2327152},{"t":1761004800000,"o":421.1,"h":421.95,"l":401,"c":411.95,"v":5278653},{"t":1761091200000,"o":411.4,"h":414.85,"l":398,"c":401.95,"v":5279663},{"t":1761177600000,"o":390.15,"h":393.95,"l":383.15,"c":389.85,"v":12523932},{"t":1761264000000,"o":391.75,"h":396.9,"l":384,"c":389.8,"v":4694661},{"t":1761523200000,"o":389.75,"h":390.15,"l":366.55,"c":370.15,"v":12344162},{"t":1761609600000,"o":370.15,"h":380.5,"l":362.6,"c":376.5,"v":5775055},{"t":1761696000000,"o":377,"h":382,"l":372.8,"c":377.95,"v":3584726},{"t":1761782400000,"o":377.95,"h":391.65,"l":376,"c":387.5,"v":3686626},{"t":1761868800000,"o":387.5,"h":389.2,"l":378.5,"c":382.45,"v":2693847},{"t":1761955200000,"o":381.5,"h":385.45,"l":381.4,"c":384.8,"v":1033782},{"t":1762128000000,"o":385,"h":397.85,"l":384.95,"c":394.2,"v":2127871},{"t":1762300800000,"o":392.65,"h":394.45,"l":386.3,"c":389.4,"v":2948791},{"t":1762387200000,"o":389.05,"h":392,"l":387,"c":389.95,"v":1448700},{"t":1762473600000,"o":387.1,"h":398.4,"l":386.3,"c":394.85,"v":4332196},{"t":1762560000000,"o":396,"h":396.45,"l":394.55,"c":395.25,"v":99277},{"t":1762646400000,"o":395.25,"h":396.45,"l":395.05,"c":396.25,"v":99904},{"t":1762732800000,"o":396.25,"h":399.05,"l":388.35,"c":389.45,"v":2947640},{"t":1762819200000,"o":389.55,"h":391.8,"l":386,"c":390.15,"v":1935641},{"t":1762905600000,"o":391,"h":391.4,"l":381.05,"c":383.9,"v":3184530},{"t":1762992000000,"o":384,"h":386.55,"l":381.1,"c":383.15,"v":2197812},{"t":1763078400000,"o":383.8,"h":386.3,"l":378.7,"c":382.2,"v":2367978},{"t":1763164800000,"o":383.15,"h":383.55,"l":382,"c":382.2,"v":113425},{"t":1763251200000,"o":382,"h":382.8,"l":380.7,"c":381.65,"v":256806},{"t":1763337600000,"o":381.5,"h":384,"l":378,"c":379.8,"v":2752342},{"t":1763424000000,"o":379.7,"h":391,"l":378.1,"c":387.25,"v":4747315},{"t":1763510400000,"o":389,"h":406.8,"l":385,"c":402.6,"v":8285882},{"t":1763596800000,"o":402,"h":415.65,"l":397.6,"c":412.95,"v":7284194},{"t":1763683200000,"o":413.4,"h":415.5,"l":401.25,"c":407.95,"v":4954456},{"t":1763942400000,"o":410,"h":415,"l":404.3,"c":409.55,"v":3549999},{"t":1764028800000,"o":407.95,"h":421,"l":404.7,"c":410.2,"v":5777851},{"t":1764115200000,"o":412.95,"h":412.95,"l":406.7,"c":407.4,"v":1400308},{"t":1764201600000,"o":407.4,"h":409.95,"l":396.1,"c":400.7,"v":3926962},{"t":1764288000000,"o":400.7,"h":408,"l":399.2,"c":405,"v":2516647},{"t":1764374400000,"o":404.55,"h":406,"l":404.25,"c":404.95,"v":176160},{"t":1764460800000,"o":405,"h":408,"l":404.6,"c":407.35,"v":245975},{"t":1764547200000,"o":407.4,"h":410.65,"l":404,"c":406.3,"v":2371623},{"t":1764633600000,"o":407,"h":408.4,"l":401,"c":404.25,"v":1687579},{"t":1764720000000,"o":399.65,"h":401.85,"l":394.3,"c":399.8,"v":2840749},{"t":1764806400000,"o":401,"h":403.65,"l":398.95,"c":400,"v":1972354},{"t":1764892800000,"o":400,"h":412.35,"l":400,"c":410,"v":4365731},{"t":1765152000000,"o":410,"h":416,"l":403,"c":403,"v":4432097},{"t":1765238400000,"o":403.45,"h":412,"l":402.9,"c":408.05,"v":1955368},{"t":1765324800000,"o":408.3,"h":409.45,"l":406.35,"c":407.6,"v":1213143},{"t":1765411200000,"o":407.4,"h":414.25,"l":407.3,"c":411.65,"v":2960076},{"t":1765497600000,"o":411.65,"h":413,"l":402,"c":402.25,"v":2930224},{"t":1765584000000,"o":403.8,"h":405.8,"l":403.4,"c":405,"v":307977},{"t":1765670400000,"o":404.9,"h":405.45,"l":402.25,"c":403.85,"v":253841},{"t":1765756800000,"o":404.4,"h":410.6,"l":404,"c":409.65,"v":3126597},{"t":1765843200000,"o":409.95,"h":415.75,"l":408.3,"c":413,"v":3507863},{"t":1765929600000,"o":413,"h":416.55,"l":408.5,"c":411.45,"v":2995120},{"t":1766016000000,"o":411.65,"h":415.9,"l":406.75,"c":409.25,"v":5504714},{"t":1766102400000,"o":409.25,"h":416.45,"l":407.45,"c":410,"v":6089994},{"t":1766188800000,"o":410.1,"h":410.6,"l":410,"c":410.15,"v":106424},{"t":1766275200000,"o":410.15,"h":411.05,"l":408.9,"c":409.95,"v":195492},{"t":1766361600000,"o":409.05,"h":411.95,"l":405,"c":406.25,"v":2814924},{"t":1766448000000,"o":406.25,"h":408,"l":401.8,"c":404.95,"v":2021391},{"t":1766534400000,"o":404.95,"h":409.35,"l":403.2,"c":405.75,"v":1513269},{"t":1766620800000,"o":405.95,"h":406.75,"l":402.6,"c":402.8,"v":1182888},{"t":1766707200000,"o":402.85,"h":408.75,"l":402.85,"c":408.5,"v":2717657},{"t":1766793600000,"o":408.3,"h":410.1,"l":408,"c":409.6,"v":542953},{"t":1766880000000,"o":410,"h":411.25,"l":407.6,"c":411,"v":409619},{"t":1766966400000,"o":410.45,"h":418.5,"l":406.5,"c":408.65,"v":7100581},{"t":1767052800000,"o":408.75,"h":412.45,"l":407.15,"c":409,"v":3099390},{"t":1767571200000,"o":408,"h":408,"l":400.25,"c":402.6,"v":3363066},{"t":1767657600000,"o":403.25,"h":405.8,"l":402.5,"c":403.15,"v":972195},{"t":1767830400000,"o":399.4,"h":401.5,"l":398,"c":400.45,"v":1648380},{"t":1767916800000,"o":400.4,"h":407.4,"l":400.2,"c":404.05,"v":1867313},{"t":1768176000000,"o":394.3,"h":399.3,"l":391.15,"c":392.05,"v":3574402},{"t":1768262400000,"o":392,"h":396.35,"l":389.15,"c":390.5,"v":3071467},{"t":1768348800000,"o":391.8,"h":395.75,"l":387.65,"c":393.55,"v":2163987},{"t":1768435200000,"o":393.55,"h":396.75,"l":392,"c":394.4,"v":1952727},{"t":1768521600000,"o":395.4,"h":397.5,"l":393.75,"c":395.45,"v":2459321},{"t":1768608000000,"o":395.8,"h":396.45,"l":395.4,"c":396.05,"v":237562},{"t":1768694400000,"o":396.1,"h":396.35,"l":395.5,"c":395.9,"v":104505},{"t":1768780800000,"o":395.95,"h":397.25,"l":391.55,"c":392.1,"v":2068366},{"t":1768867200000,"o":392.4,"h":393.45,"l":390.35,"c":391.8,"v":1937402},{"t":1768953600000,"o":391.9,"h":396.85,"l":390.3,"c":395.55,"v":2391404},{"t":1769040000000,"o":396.95,"h":401.65,"l":394.7,"c":397,"v":4402446},{"t":1769126400000,"o":396.85,"h":400.45,"l":395.9,"c":399.45,"v":2801970},{"t":1769212800000,"o":399.45,"h":400.85,"l":397.1,"c":399.4,"v":537129},{"t":1769299200000,"o":399.75,"h":401.15,"l":399.35,"c":400.9,"v":341435},{"t":1769385600000,"o":401.15,"h":401.5,"l":396.75,"c":397.95,"v":2315381},{"t":1769472000000,"o":398.5,"h":406.95,"l":396.5,"c":406.35,"v":3166676},{"t":1769558400000,"o":407.1,"h":409.9,"l":404,"c":404.75,"v":4545819},{"t":1769644800000,"o":405,"h":414.95,"l":405,"c":412.6,"v":6146145},{"t":1769731200000,"o":412.05,"h":413,"l":405.1,"c":407.75,"v":2494094},{"t":1769817600000,"o":407.6,"h":408.9,"l":407.45,"c":408.6,"v":187250},{"t":1769904000000,"o":408.35,"h":410,"l":407.6,"c":408.8,"v":354048},{"t":1769990400000,"o":406.95,"h":407.5,"l":398.5,"c":401.35,"v":3897736},{"t":1770076800000,"o":402,"h":403.55,"l":398.8,"c":400.55,"v":2600208},{"t":1770163200000,"o":400.7,"h":404.3,"l":398.35,"c":400.65,"v":2883996},{"t":1770249600000,"o":400,"h":401.75,"l":394.4,"c":396.35,"v":3005843},{"t":1770336000000,"o":397.45,"h":398.7,"l":394.05,"c":394.8,"v":1947325},{"t":1770422400000,"o":395.1,"h":396.05,"l":395.05,"c":395.35,"v":134325},{"t":1770508800000,"o":395.6,"h":396.4,"l":394.65,"c":395.3,"v":156728},{"t":1770595200000,"o":395.3,"h":395.6,"l":390,"c":391.55,"v":2127038},{"t":1770681600000,"o":392.1,"h":395.5,"l":388,"c":389.55,"v":2469549},{"t":1770768000000,"o":390.05,"h":396.85,"l":386.4,"c":391.25,"v":4650695},{"t":1770854400000,"o":392.5,"h":394.9,"l":390.45,"c":391.8,"v":2207542},{"t":1770940800000,"o":392.35,"h":393.5,"l":386.7,"c":390.3,"v":6081983},{"t":1771200000000,"o":391.35,"h":392,"l":388.1,"c":388.5,"v":2345042},{"t":1771286400000,"o":389.55,"h":391.2,"l":388.2,"c":389.8,"v":1552405},{"t":1771372800000,"o":389,"h":392.25,"l":385.05,"c":391.65,"v":3838525},{"t":1771459200000,"o":392.15,"h":397.5,"l":390.75,"c":394.35,"v":4505176},{"t":1771545600000,"o":395.35,"h":399.5,"l":392.8,"c":395.65,"v":3648791},{"t":1771632000000,"o":395.65,"h":397.7,"l":394.8,"c":397.2,"v":161479},{"t":1771718400000,"o":397.2,"h":399.25,"l":396,"c":397.8,"v":382992},{"t":1771804800000,"o":397.95,"h":398.9,"l":396.05,"c":397.2,"v":292254},{"t":1771891200000,"o":397.95,"h":397.95,"l":390.55,"c":390.7,"v":3085351},{"t":1771977600000,"o":391,"h":392.9,"l":388.65,"c":391.4,"v":3767418},{"t":1772064000000,"o":391.5,"h":393.7,"l":388.65,"c":390.3,"v":3063490},{"t":1772150400000,"o":390.6,"h":395.5,"l":389.25,"c":394.25,"v":5342961},{"t":1772236800000,"o":399.9,"h":405.85,"l":396.75,"c":405.85,"v":7957793},{"t":1772323200000,"o":405.85,"h":405.85,"l":405.85,"c":405.85,"v":555239},{"t":1772409600000,"o":408.95,"h":438,"l":408,"c":435.8,"v":71691275},{"t":1772496000000,"o":437,"h":456.8,"l":437,"c":443.3,"v":74076879},{"t":1772582400000,"o":444.05,"h":449.95,"l":437.1,"c":441.25,"v":28091390},{"t":1772668800000,"o":444.1,"h":452,"l":440.85,"c":447.7,"v":21931653},{"t":1772755200000,"o":449,"h":470.85,"l":446.1,"c":467.5,"v":53092729},{"t":1773014400000,"o":512.95,"h":512.95,"l":473.25,"c":481.75,"v":95029335},{"t":1773100800000,"o":484.75,"h":490.4,"l":470,"c":484.75,"v":61247938},{"t":1773187200000,"o":478.5,"h":488.35,"l":474,"c":486.95,"v":25520388},{"t":1773273600000,"o":498.55,"h":499,"l":489.7,"c":499,"v":26269024},{"t":1773360000000,"o":498.5,"h":504.5,"l":495.4,"c":501.1,"v":24793516},{"t":1773446400000,"o":502.05,"h":505.45,"l":502,"c":505.15,"v":4311965},{"t":1773532800000,"o":505.9,"h":507.6,"l":503.6,"c":507.6,"v":3018119},{"t":1773619200000,"o":507.1,"h":508,"l":488.6,"c":494.05,"v":29694072},{"t":1773705600000,"o":496.1,"h":500,"l":492.15,"c":496.5,"v":10575983},{"t":1773792000000,"o":493.3,"h":512.85,"l":487.5,"c":512.2,"v":45889465},{"t":1773878400000,"o":513,"h":518.7,"l":507.8,"c":512,"v":40030681},{"t":1773964800000,"o":511,"h":514.4,"l":505.5,"c":512.9,"v":14411161},{"t":1774224000000,"o":513.35,"h":517.9,"l":476.3,"c":502.3,"v":46702834},{"t":1774310400000,"o":504.3,"h":505.85,"l":493.9,"c":497.55,"v":15077117},{"t":1774396800000,"o":494.5,"h":499.55,"l":489.25,"c":496.4,"v":15765435},{"t":1774483200000,"o":497.2,"h":501.8,"l":493.25,"c":497.1,"v":13370404},{"t":1774569600000,"o":496.95,"h":500.35,"l":484.65,"c":494.65,"v":12300248},{"t":1774656000000,"o":494.55,"h":494.55,"l":490,"c":490.45,"v":759180},{"t":1774742400000,"o":490.65,"h":497.8,"l":490.65,"c":497.2,"v":1922063},{"t":1774828800000,"o":498,"h":500.8,"l":491.65,"c":495.55,"v":10063756},{"t":1774915200000,"o":494.3,"h":494.95,"l":480.2,"c":481.75,"v":16978918},{"t":1775001600000,"o":480.3,"h":480.3,"l":463.65,"c":467.4,"v":21575116},{"t":1775088000000,"o":474,"h":481.9,"l":465.05,"c":470.8,"v":18835805},{"t":1775174400000,"o":472.05,"h":475,"l":461.35,"c":472.85,"v":11772590},{"t":1775260800000,"o":471.7,"h":472.5,"l":469,"c":472.4,"v":968782},{"t":1775347200000,"o":472.4,"h":473.2,"l":470.5,"c":471.95,"v":688175},{"t":1775433600000,"o":472.8,"h":477.3,"l":462.55,"c":473.1,"v":12102676},{"t":1775520000000,"o":473.4,"h":485.95,"l":467.75,"c":477.7,"v":20323843},{"t":1775606400000,"o":441,"h":460.65,"l":441,"c":459,"v":26993547},{"t":1775692800000,"o":459.5,"h":463.2,"l":448.85,"c":453.8,"v":11615785},{"t":1775779200000,"o":454.8,"h":454.85,"l":443.8,"c":446.25,"v":6575016},{"t":1775865600000,"o":446.25,"h":446.35,"l":442,"c":443.05,"v":1147723},{"t":1775952000000,"o":455,"h":459.3,"l":452.85,"c":459.3,"v":4868967},{"t":1776038400000,"o":471.05,"h":471.55,"l":453.8,"c":456.1,"v":15980074},{"t":1776124800000,"o":456.1,"h":459,"l":447,"c":450.25,"v":9251305},{"t":1776211200000,"o":450,"h":451,"l":445,"c":449.45,"v":6591163},{"t":1776297600000,"o":449,"h":450.2,"l":446.2,"c":446.9,"v":5604443},{"t":1776384000000,"o":447,"h":447.75,"l":423.15,"c":427.95,"v":24544803},{"t":1776470400000,"o":432.9,"h":437.05,"l":430.1,"c":434,"v":6842680},{"t":1776556800000,"o":436.2,"h":439,"l":435,"c":438.15,"v":2773759},{"t":1776643200000,"o":442.2,"h":443.55,"l":430.45,"c":435.35,"v":15102572},{"t":1776729600000,"o":435.4,"h":441,"l":429.15,"c":438.3,"v":12184436},{"t":1776816000000,"o":435.05,"h":438.3,"l":432.9,"c":436.1,"v":4871326},{"t":1776902400000,"o":436.85,"h":445.95,"l":436.8,"c":441.9,"v":8330420},{"t":1776988800000,"o":440,"h":443.25,"l":435.25,"c":437.45,"v":5772045},{"t":1777075200000,"o":437.45,"h":438.5,"l":436.15,"c":437.7,"v":343503},{"t":1777161600000,"o":438.35,"h":438.5,"l":437.2,"c":437.9,"v":241982},{"t":1777248000000,"o":437.45,"h":444.55,"l":435.2,"c":439.95,"v":5235933},{"t":1777334400000,"o":440.2,"h":444.5,"l":430.25,"c":434.4,"v":7479773},{"t":1777420800000,"o":434.1,"h":437.4,"l":425,"c":430.7,"v":7601998},{"t":1777507200000,"o":432.1,"h":433.55,"l":425.7,"c":428.25,"v":4342626},{"t":1777593600000,"o":429,"h":429.45,"l":424.2,"c":425.1,"v":710741},{"t":1777680000000,"o":424.8,"h":424.8,"l":421.95,"c":422.95,"v":756853},{"t":1777766400000,"o":422.95,"h":424.15,"l":422.7,"c":423.2,"v":173010},{"t":1777852800000,"o":424,"h":427.5,"l":418.3,"c":421.4,"v":7137446},{"t":1777939200000,"o":422.65,"h":424.8,"l":415.65,"c":421.75,"v":5515968},{"t":1778025600000,"o":420.95,"h":422.65,"l":409.6,"c":409.95,"v":6983921},{"t":1778112000000,"o":410.3,"h":411.6,"l":402.4,"c":403.85,"v":5554515},{"t":1778198400000,"o":404.15,"h":409.85,"l":401.3,"c":407,"v":4426534},{"t":1778457600000,"o":413.7,"h":415.55,"l":410.05,"c":411.85,"v":3145332},{"t":1778544000000,"o":411.9,"h":418.9,"l":410.9,"c":417,"v":5318573},{"t":1778630400000,"o":417,"h":419.6,"l":414.4,"c":416.15,"v":2675455},{"t":1778716800000,"o":417,"h":417.4,"l":407.3,"c":409.35,"v":3774529},{"t":1778803200000,"o":410,"h":413.9,"l":405.55,"c":406.95,"v":4154779},{"t":1778889600000,"o":406.95,"h":408.55,"l":406.95,"c":408,"v":308250},{"t":1778976000000,"o":408.95,"h":409.1,"l":407.7,"c":408.4,"v":261978},{"t":1779062400000,"o":410,"h":416.45,"l":405.85,"c":412.7,"v":5736146},{"t":1779148800000,"o":413,"h":414.55,"l":409,"c":412,"v":2901785},{"t":1779235200000,"o":412.2,"h":412.85,"l":403.05,"c":403.85,"v":4367589},{"t":1779321600000,"o":404,"h":406.25,"l":395.5,"c":400.7,"v":7149524},{"t":1779408000000,"o":400.55,"h":406,"l":395.05,"c":398.3,"v":4161196},{"t":1779494400000,"o":398.5,"h":400.3,"l":398.1,"c":399.1,"v":423670},{"t":1779580800000,"o":394.85,"h":395.8,"l":391.8,"c":394.55,"v":1243864},{"t":1779667200000,"o":395,"h":396.45,"l":385.35,"c":387.2,"v":8062163},{"t":1779753600000,"o":388.35,"h":392,"l":386.05,"c":390,"v":5146681},{"t":1779840000000,"o":389,"h":393.9,"l":387.4,"c":392.65,"v":2900841},{"t":1779926400000,"o":393,"h":397.6,"l":385.4,"c":389.1,"v":4302504},{"t":1780012800000,"o":389,"h":390.5,"l":382.5,"c":389.35,"v":4062309},{"t":1780099200000,"o":390,"h":391.45,"l":388.25,"c":391.2,"v":703040},{"t":1780185600000,"o":390,"h":393.45,"l":389.65,"c":390.5,"v":551676},{"t":1780272000000,"o":390.8,"h":393.45,"l":387.65,"c":391.4,"v":3606409},{"t":1780358400000,"o":392.8,"h":400.65,"l":389.8,"c":398.6,"v":4267818},{"t":1780444800000,"o":399,"h":403.9,"l":393.5,"c":395.75,"v":5645694},{"t":1780531200000,"o":395.85,"h":398,"l":391.7,"c":393.55,"v":2906909},{"t":1780617600000,"o":393.6,"h":395.1,"l":384.7,"c":386.55,"v":3285979},{"t":1780704000000,"o":387.9,"h":388,"l":386.15,"c":386.2,"v":354177},{"t":1780790400000,"o":385,"h":387.15,"l":384.85,"c":387.1,"v":474100},{"t":1780876800000,"o":389.05,"h":393.35,"l":381,"c":383.5,"v":4807342},{"t":1780963200000,"o":383.5,"h":384.45,"l":370,"c":372.1,"v":7676319},{"t":1781049600000,"o":372.3,"h":373.85,"l":360.5,"c":369.05,"v":11100612},{"t":1781136000000,"o":371,"h":373.95,"l":364,"c":364.75,"v":4840816},{"t":1781222400000,"o":364.75,"h":366.35,"l":362,"c":362.75,"v":693461},{"t":1781308800000,"o":362.65,"h":363.05,"l":362.15,"c":362.85,"v":129422},{"t":1781395200000,"o":362.85,"h":363.55,"l":361.5,"c":363.55,"v":281661},{"t":1781481600000,"o":361,"h":363.2,"l":357.05,"c":361.7,"v":5922954},{"t":1781568000000,"o":361.2,"h":364.6,"l":339.6,"c":339.7,"v":17854191},{"t":1781654400000,"o":339.4,"h":341.95,"l":334.65,"c":337.6,"v":9685363},{"t":1781740800000,"o":336.2,"h":336.95,"l":323.25,"c":326.35,"v":15794233},{"t":1781827200000,"o":326.3,"h":333.55,"l":322.2,"c":326.4,"v":14366520},{"t":1782086400000,"o":327.7,"h":332.8,"l":296.4,"c":300.5,"v":33111450},{"t":1782172800000,"o":300.5,"h":317,"l":292.15,"c":316,"v":22308355},{"t":1782259200000,"o":316.05,"h":316.7,"l":300,"c":306.25,"v":17092587},{"t":1782345600000,"o":306.05,"h":312.05,"l":298.3,"c":309.35,"v":13466915},{"t":1782432000000,"o":307.1,"h":331.9,"l":305.55,"c":319.5,"v":16280220},{"t":1782518400000,"o":320.9,"h":325.25,"l":320.3,"c":322.6,"v":928068},{"t":1782604800000,"o":324.1,"h":329.05,"l":323.2,"c":327,"v":2223293},{"t":1782691200000,"o":326,"h":334.95,"l":312.9,"c":334,"v":16346898},{"t":1782777600000,"o":333,"h":339.25,"l":328.2,"c":328.95,"v":11645669},{"t":1782864000000,"o":329.05,"h":333,"l":325.4,"c":326.6,"v":5176311},{"t":1782950400000,"o":326.6,"h":328.4,"l":306,"c":309.7,"v":12317850},{"t":1783036800000,"o":308.45,"h":311.2,"l":300.7,"c":306.8,"v":9334938},{"t":1783123200000,"o":307.45,"h":307.45,"l":304.05,"c":304.65,"v":319248},{"t":1783209600000,"o":306.8,"h":310.05,"l":306.8,"c":308.6,"v":607798},{"t":1783296000000,"o":308.5,"h":309.65,"l":297.75,"c":300,"v":8338663},{"t":1783382400000,"o":300,"h":315.4,"l":286.85,"c":310.8,"v":16887664},{"t":1783468800000,"o":310.8,"h":330.25,"l":305,"c":328.3,"v":28682708},{"t":1783555200000,"o":328.3,"h":328.85,"l":309.95,"c":312.85,"v":13537209},{"t":1783641600000,"o":312.8,"h":317.4,"l":307.55,"c":310.2,"v":8051577},{"t":1783728000000,"o":309.5,"h":310.35,"l":308,"c":309.95,"v":352093},{"t":1783814400000,"o":314.1,"h":319.4,"l":313.3,"c":317.95,"v":3004356},{"t":1783900800000,"o":320,"h":329,"l":317.3,"c":327.45,"v":16584246},{"t":1783987200000,"o":329.05,"h":336.05,"l":323,"c":325.2,"v":17042244},{"t":1784073600000,"o":326.7,"h":327.7,"l":310.5,"c":312.65,"v":15369474},{"t":1784160000000,"o":312.2,"h":312.3,"l":292.85,"c":293,"v":14364670},{"t":1784246400000,"o":293.1,"h":304.7,"l":290,"c":296,"v":13949730},{"t":1784332800000,"o":299.95,"h":303.25,"l":295.25,"c":301,"v":2384543},{"t":1784419200000,"o":301.45,"h":304.25,"l":300.15,"c":304.25,"v":1736127},{"t":1784505600000,"o":304.5,"h":325,"l":298.25,"c":324.6,"v":20146902},{"t":1784592000000,"o":325.5,"h":328.7,"l":312.15,"c":321.45,"v":19584966},{"t":1784678400000,"o":322.5,"h":344.7,"l":316.05,"c":343.4,"v":24293039},{"t":1784764800000,"o":344.55,"h":359.3,"l":344.5,"c":348.7,"v":29540432},{"t":1784851200000,"o":347.05,"h":357,"l":335.6,"c":352.3,"v":24231387},{"t":1784937600000,"o":355.65,"h":355.65,"l":350.75,"c":351.2,"v":1339417},{"t":1785024000000,"o":349.1,"h":349.4,"l":341.6,"c":341.6,"v":3328937},{"t":1785110400000,"o":339,"h":345.95,"l":331.5,"c":339.5,"v":13232676},{"t":1785196800000,"o":338.1,"h":344.15,"l":332.5,"c":335.9,"v":7981366},{"t":1785283200000,"o":339.25,"h":352.25,"l":338.55,"c":351.65,"v":13713449},{"t":1785369600000,"o":350,"h":356,"l":336.5,"c":342.15,"v":13307231},{"t":1785456000000,"o":339.95,"h":348.75,"l":335.55,"c":347.7,"v":9849870},{"t":1785715200000,"o":340.7,"h":348,"l":336.1,"c":346.9,"v":8249402},{"t":1785801600000,"o":348.05,"h":351,"l":341.1,"c":343.4,"v":7785152},{"t":1785888000000,"o":343,"h":353.9,"l":338.9,"c":350.7,"v":10448633},{"t":1785974400000,"o":351.2,"h":355.55,"l":344.6,"c":354.65,"v":11240937},{"t":1786060800000,"o":354.75,"h":362.8,"l":345.35,"c":347.25,"v":21628059},{"t":1786147200000,"o":347.95,"h":353.4,"l":346,"c":351.35,"v":1203414},{"t":1786233600000,"o":351.6,"h":353.25,"l":351.25,"c":352.9,"v":518554},{"t":1786320000000,"o":355.35,"h":355.85,"l":348.05,"c":354.5,"v":7172955},{"t":1786406400000,"o":354,"h":358.9,"l":350.45,"c":352.7,"v":10175270},{"t":1786492800000,"o":353.6,"h":354.7,"l":343,"c":345.5,"v":7735219},{"t":1786579200000,"o":344.8,"h":345.75,"l":329.55,"c":332.3,"v":11287418},{"t":1786665600000,"o":332,"h":337.25,"l":312.95,"c":315.55,"v":13804924},{"t":1786924800000,"o":316,"h":317.6,"l":307.05,"c":312.6,"v":13576401},{"t":1787011200000,"o":313.95,"h":319.7,"l":310,"c":316,"v":12441714},{"t":1787097600000,"o":316,"h":318.8,"l":311.3,"c":315.35,"v":6415663},{"t":1787184000000,"o":315.85,"h":324.8,"l":313.45,"c":315.55,"v":10531586},{"t":1787270400000,"o":314.8,"h":319.25,"l":310.65,"c":317.15,"v":5440714},{"t":1787356800000,"o":317,"h":317,"l":314.5,"c":315.75,"v":468361},{"t":1787443200000,"o":315.45,"h":316.7,"l":313.2,"c":314,"v":399593},{"t":1787529600000,"o":313.15,"h":313.7,"l":304.4,"c":307.6,"v":7950885},{"t":1787616000000,"o":307.4,"h":316.85,"l":306,"c":309.25,"v":8489056},{"t":1787702400000,"o":309.25,"h":310.45,"l":304.5,"c":304.7,"v":7181491},{"t":1787788800000,"o":304.8,"h":312,"l":302.55,"c":310.1,"v":6801496},{"t":1787875200000,"o":309.05,"h":316.25,"l":304.55,"c":309.9,"v":11250570},{"t":1787961600000,"o":309.9,"h":310,"l":307.2,"c":308.15,"v":1186142}],"tookMs":915}