{"slug":"sber","interval":"24","candles":[{"t":1710201600000,"o":299.6,"h":301.07,"l":297.34,"c":300.9,"v":28743980},{"t":1710288000000,"o":301.2,"h":301.49,"l":298.7,"c":298.85,"v":24012100},{"t":1710374400000,"o":298.5,"h":298.7,"l":295.14,"c":295.83,"v":42205930},{"t":1710460800000,"o":295.71,"h":299.44,"l":295.29,"c":298.3,"v":26040280},{"t":1710720000000,"o":299.4,"h":299.98,"l":297.63,"c":298.87,"v":20281860},{"t":1710806400000,"o":298.3,"h":299.4,"l":294.21,"c":295.2,"v":59714940},{"t":1710892800000,"o":295.3,"h":296.88,"l":293.52,"c":295.4,"v":30703230},{"t":1710979200000,"o":295.99,"h":297.3,"l":291.8,"c":295.62,"v":70680800},{"t":1711065600000,"o":295.77,"h":296.79,"l":291.05,"c":292.99,"v":48982100},{"t":1711324800000,"o":294,"h":294.93,"l":292.13,"c":293.9,"v":25567820},{"t":1711411200000,"o":294.5,"h":295.82,"l":293.04,"c":294.11,"v":16295560},{"t":1711497600000,"o":294.47,"h":295.11,"l":293.47,"c":295.1,"v":14560090},{"t":1711584000000,"o":295.5,"h":299.3,"l":295.5,"c":299,"v":33675160},{"t":1711670400000,"o":299.38,"h":299.5,"l":298,"c":298.72,"v":17705950},{"t":1711929600000,"o":300,"h":301.65,"l":299.5,"c":300.43,"v":28662870},{"t":1712016000000,"o":300.43,"h":300.99,"l":298.95,"c":300.38,"v":19980460},{"t":1712102400000,"o":300.4,"h":307.13,"l":300.17,"c":306.72,"v":58228980},{"t":1712188800000,"o":306.8,"h":307.77,"l":304.36,"c":304.61,"v":29074900},{"t":1712275200000,"o":304.62,"h":306.5,"l":303.7,"c":306.1,"v":19355990},{"t":1712534400000,"o":306.5,"h":308.6,"l":306.22,"c":307.75,"v":24899610},{"t":1712620800000,"o":308.1,"h":309.35,"l":305.51,"c":306.76,"v":32044440},{"t":1712707200000,"o":306.76,"h":307.14,"l":304.62,"c":306.48,"v":20682180},{"t":1712793600000,"o":306.7,"h":308,"l":305.7,"c":306.95,"v":20527000},{"t":1712880000000,"o":307.4,"h":307.87,"l":306.3,"c":307.1,"v":16025300},{"t":1713139200000,"o":307.47,"h":308.39,"l":306.64,"c":307.99,"v":20746510},{"t":1713225600000,"o":308,"h":308.65,"l":307,"c":308.29,"v":17135850},{"t":1713312000000,"o":308.65,"h":309.74,"l":305.91,"c":306.59,"v":28227330},{"t":1713398400000,"o":306.01,"h":308.29,"l":305.05,"c":307.99,"v":20387560},{"t":1713484800000,"o":308,"h":308.38,"l":306.8,"c":307.38,"v":14578320},{"t":1713744000000,"o":308,"h":315,"l":307.38,"c":314.99,"v":69006740},{"t":1713830400000,"o":315.39,"h":315.79,"l":306.26,"c":307.39,"v":92863630},{"t":1713916800000,"o":307.5,"h":309.79,"l":306.65,"c":307.94,"v":26557490},{"t":1714003200000,"o":307.95,"h":309.07,"l":307.45,"c":308.41,"v":15946760},{"t":1714089600000,"o":308.5,"h":309.9,"l":308,"c":309,"v":21146360},{"t":1714176000000,"o":309.25,"h":309.99,"l":308.7,"c":308.98,"v":13111060},{"t":1714348800000,"o":309.14,"h":309.6,"l":307.65,"c":308.97,"v":10025690},{"t":1714435200000,"o":309.19,"h":309.49,"l":308.03,"c":308.24,"v":5980690},{"t":1714608000000,"o":308.7,"h":309.19,"l":306.8,"c":307.37,"v":16262520},{"t":1714694400000,"o":307.11,"h":308.29,"l":304.34,"c":307.53,"v":30466990},{"t":1714953600000,"o":308.1,"h":308.1,"l":305.55,"c":306.01,"v":19203550},{"t":1715040000000,"o":306.23,"h":308.87,"l":306.21,"c":308.22,"v":16616810},{"t":1715126400000,"o":308.41,"h":311.83,"l":308.08,"c":311.21,"v":33881400},{"t":1715299200000,"o":311.5,"h":313.5,"l":311.31,"c":313.49,"v":16715650},{"t":1715558400000,"o":314.1,"h":315.7,"l":314.04,"c":314.85,"v":21712460},{"t":1715644800000,"o":315,"h":318.41,"l":313.58,"c":318.12,"v":35247320},{"t":1715731200000,"o":318.2,"h":320.16,"l":317.7,"c":319.7,"v":28351820},{"t":1715817600000,"o":320,"h":322.91,"l":320,"c":322.91,"v":27847220},{"t":1715904000000,"o":322.96,"h":323.5,"l":320.02,"c":323.16,"v":24398590},{"t":1716163200000,"o":324,"h":324.85,"l":318.94,"c":321.08,"v":36736790},{"t":1716249600000,"o":320.88,"h":322.23,"l":318,"c":320.64,"v":34019460},{"t":1716336000000,"o":320.8,"h":323.1,"l":320.8,"c":322.93,"v":18651840},{"t":1716422400000,"o":322.8,"h":324,"l":321.23,"c":323.54,"v":17865490},{"t":1716508800000,"o":323.83,"h":324.48,"l":319.78,"c":321,"v":26594700},{"t":1716768000000,"o":321.01,"h":321.95,"l":315.5,"c":317.09,"v":45712960},{"t":1716854400000,"o":317.5,"h":320.9,"l":315.82,"c":318.22,"v":30187790},{"t":1716940800000,"o":318.25,"h":320.4,"l":315.92,"c":320.38,"v":22989260},{"t":1717027200000,"o":320.91,"h":321.55,"l":316,"c":316.63,"v":27005390},{"t":1717113600000,"o":316,"h":318.49,"l":309.8,"c":313.11,"v":49206450},{"t":1717372800000,"o":313.5,"h":315.5,"l":305,"c":310.95,"v":61860770},{"t":1717459200000,"o":310.98,"h":316.5,"l":308.8,"c":316.49,"v":33070240},{"t":1717545600000,"o":316.63,"h":318.28,"l":313.85,"c":314.72,"v":27792110},{"t":1717632000000,"o":314.7,"h":316.45,"l":311.15,"c":313.08,"v":28328920},{"t":1717718400000,"o":313.8,"h":320.64,"l":312.73,"c":319.9,"v":44484260},{"t":1717977600000,"o":320.8,"h":321.98,"l":315.21,"c":317.28,"v":26344630},{"t":1718064000000,"o":317.5,"h":319.84,"l":315.88,"c":317.8,"v":20064950},{"t":1718236800000,"o":305.7,"h":317.82,"l":304.14,"c":317.71,"v":41281520},{"t":1718323200000,"o":317.8,"h":320.7,"l":316.2,"c":319.35,"v":21488970},{"t":1718582400000,"o":320,"h":320.45,"l":316.85,"c":317.65,"v":15476190},{"t":1718668800000,"o":317.65,"h":318,"l":313.02,"c":314.34,"v":22024090},{"t":1718755200000,"o":314.38,"h":314.78,"l":307.51,"c":310.7,"v":42183660},{"t":1718841600000,"o":310.7,"h":314.72,"l":306.02,"c":314.15,"v":72789950},{"t":1718928000000,"o":315,"h":316,"l":312.6,"c":314.14,"v":29116600},{"t":1719187200000,"o":314.7,"h":319,"l":314.14,"c":317.25,"v":29607080},{"t":1719273600000,"o":317.5,"h":319.89,"l":316.28,"c":319.8,"v":25978180},{"t":1719360000000,"o":320.1,"h":324.56,"l":319.8,"c":324.55,"v":42491110},{"t":1719446400000,"o":324.8,"h":327.83,"l":322.63,"c":327.16,"v":46771370},{"t":1719532800000,"o":327.87,"h":329.3,"l":325.8,"c":327.15,"v":40451800},{"t":1719792000000,"o":327.64,"h":329,"l":326.25,"c":327.1,"v":31710510},{"t":1719878400000,"o":327.35,"h":328.87,"l":326.82,"c":328.37,"v":21155650},{"t":1719964800000,"o":328.58,"h":330.45,"l":327,"c":328.2,"v":32156700},{"t":1720051200000,"o":328.39,"h":329.57,"l":323.81,"c":324.66,"v":40766110},{"t":1720137600000,"o":324.71,"h":327,"l":321.01,"c":325,"v":40433010},{"t":1720396800000,"o":325.76,"h":327.44,"l":323.74,"c":324.07,"v":27756900},{"t":1720483200000,"o":324.3,"h":325.33,"l":317.5,"c":319.99,"v":54199810},{"t":1720569600000,"o":319,"h":320.3,"l":314.3,"c":316.68,"v":88512550},{"t":1720656000000,"o":289.96,"h":296.98,"l":285.22,"c":295.87,"v":168030600},{"t":1720742400000,"o":296,"h":297.48,"l":290.97,"c":292.21,"v":49999170},{"t":1721001600000,"o":293,"h":293.86,"l":283.5,"c":284.38,"v":58737560},{"t":1721088000000,"o":284.49,"h":285.69,"l":276.7,"c":285.25,"v":82870860},{"t":1721174400000,"o":285.84,"h":289.96,"l":283.23,"c":284.68,"v":42824670},{"t":1721260800000,"o":284.68,"h":289.99,"l":282.73,"c":289.83,"v":34090360},{"t":1721347200000,"o":290.67,"h":292.58,"l":289.2,"c":289.9,"v":31022060},{"t":1721606400000,"o":291,"h":294.95,"l":291,"c":294.71,"v":33386610},{"t":1721692800000,"o":295.47,"h":295.48,"l":293.36,"c":294.39,"v":22190840},{"t":1721779200000,"o":294.39,"h":296.67,"l":293.2,"c":295.69,"v":24565710},{"t":1721865600000,"o":295.69,"h":297.3,"l":294.2,"c":296.37,"v":22868740},{"t":1721952000000,"o":296.4,"h":300,"l":292.67,"c":293.3,"v":84909830},{"t":1722211200000,"o":293,"h":293,"l":286,"c":286.58,"v":52445850},{"t":1722297600000,"o":286.5,"h":291.99,"l":284.32,"c":290,"v":42572480},{"t":1722384000000,"o":290.47,"h":291.2,"l":288.01,"c":289.3,"v":25974520},{"t":1722470400000,"o":289.87,"h":290.69,"l":287.04,"c":287.21,"v":18646450},{"t":1722556800000,"o":287.21,"h":287.99,"l":284.37,"c":286.04,"v":30086580},{"t":1722816000000,"o":282.79,"h":283.46,"l":275.17,"c":275.49,"v":82141460},{"t":1722902400000,"o":277.01,"h":281.16,"l":276.35,"c":279.4,"v":43600150},{"t":1722988800000,"o":280,"h":283.27,"l":277.21,"c":282.2,"v":48494490},{"t":1723075200000,"o":283.4,"h":285.42,"l":280,"c":281.09,"v":42425830},{"t":1723161600000,"o":281,"h":282.67,"l":279.62,"c":281.44,"v":22302730},{"t":1723420800000,"o":280.01,"h":281.5,"l":278.03,"c":280.74,"v":27767330},{"t":1723507200000,"o":281.05,"h":284.33,"l":280.42,"c":283.92,"v":24058790},{"t":1723593600000,"o":284.3,"h":284.7,"l":280.12,"c":280.32,"v":21757040},{"t":1723680000000,"o":280.5,"h":280.85,"l":276.73,"c":278.01,"v":28665290},{"t":1723766400000,"o":278.05,"h":279,"l":274.32,"c":274.6,"v":26195850},{"t":1724025600000,"o":275,"h":275.56,"l":265.02,"c":268.17,"v":68626200},{"t":1724112000000,"o":268.35,"h":269.49,"l":263.36,"c":266.2,"v":54276130},{"t":1724198400000,"o":266.2,"h":267.8,"l":263.86,"c":266.93,"v":37127480},{"t":1724284800000,"o":266.93,"h":268.5,"l":260.15,"c":261.6,"v":47907530},{"t":1724371200000,"o":261.61,"h":262.8,"l":255.56,"c":259.5,"v":76719180},{"t":1724630400000,"o":263.55,"h":266.95,"l":261.54,"c":265.39,"v":49974250},{"t":1724716800000,"o":265.83,"h":266.07,"l":259.82,"c":260.5,"v":32345170},{"t":1724803200000,"o":259.9,"h":262.47,"l":254.99,"c":262.47,"v":47867970},{"t":1724889600000,"o":262.58,"h":264.19,"l":258.36,"c":260.31,"v":34802250},{"t":1724976000000,"o":260.5,"h":261.8,"l":254,"c":254.45,"v":46118490},{"t":1725235200000,"o":254.03,"h":254.2,"l":242.65,"c":244.31,"v":97662430},{"t":1725321600000,"o":244.4,"h":250,"l":240.01,"c":244.04,"v":105673360},{"t":1725408000000,"o":244.51,"h":253.5,"l":242.8,"c":253.01,"v":70652080},{"t":1725494400000,"o":255,"h":258.17,"l":251.11,"c":252.82,"v":78616830},{"t":1725580800000,"o":253.01,"h":255.35,"l":250.31,"c":254.77,"v":41336330},{"t":1725840000000,"o":256.32,"h":263.45,"l":255.3,"c":263.31,"v":66128940},{"t":1725926400000,"o":264.61,"h":264.61,"l":258.7,"c":261.29,"v":57937830},{"t":1726012800000,"o":260.31,"h":262,"l":257.5,"c":258.2,"v":38293710},{"t":1726099200000,"o":257.8,"h":258.68,"l":252.85,"c":254.93,"v":46358080},{"t":1726185600000,"o":255.19,"h":259.92,"l":248.75,"c":258.25,"v":111180360},{"t":1726444800000,"o":259.64,"h":264.37,"l":257.8,"c":263.79,"v":52643180},{"t":1726531200000,"o":264.12,"h":267,"l":260.55,"c":265.99,"v":57565620},{"t":1726617600000,"o":265.73,"h":267.99,"l":263.15,"c":263.4,"v":43376640},{"t":1726704000000,"o":263.94,"h":266.19,"l":262.32,"c":264.5,"v":35683170},{"t":1726790400000,"o":264.52,"h":269.21,"l":264.5,"c":269.08,"v":38767000},{"t":1727049600000,"o":269.3,"h":273.8,"l":269.3,"c":273.17,"v":49396850},{"t":1727136000000,"o":273.9,"h":273.94,"l":270.5,"c":272.92,"v":36984140},{"t":1727222400000,"o":272.92,"h":273.8,"l":267.3,"c":267.8,"v":43803870},{"t":1727308800000,"o":267.54,"h":269.76,"l":265.41,"c":267.88,"v":31888540},{"t":1727395200000,"o":268.9,"h":269.7,"l":267.17,"c":268.07,"v":18889430},{"t":1727654400000,"o":269.26,"h":272.33,"l":268.14,"c":268.49,"v":42519740},{"t":1727740800000,"o":267.6,"h":268.68,"l":264,"c":266.29,"v":52125800},{"t":1727827200000,"o":266.01,"h":268,"l":258.52,"c":259.31,"v":46519200},{"t":1727913600000,"o":259.31,"h":264.49,"l":257.2,"c":264.25,"v":56534560},{"t":1728000000000,"o":264.96,"h":265.44,"l":262.11,"c":264.09,"v":25992290},{"t":1728259200000,"o":264.25,"h":267,"l":261.37,"c":263.39,"v":28940600},{"t":1728345600000,"o":263,"h":263.8,"l":261.89,"c":262.4,"v":16163780},{"t":1728432000000,"o":262.42,"h":263.8,"l":259.59,"c":260.86,"v":25021350},{"t":1728518400000,"o":260.88,"h":261.64,"l":258.91,"c":259.98,"v":17677230},{"t":1728604800000,"o":259.8,"h":260.07,"l":256.8,"c":256.94,"v":24848580},{"t":1728864000000,"o":256.15,"h":263.91,"l":254.1,"c":261.28,"v":64205680},{"t":1728950400000,"o":260.94,"h":263.7,"l":259.84,"c":262.03,"v":26247370},{"t":1729036800000,"o":262.05,"h":264.72,"l":258.45,"c":259.5,"v":40206260},{"t":1729123200000,"o":259.5,"h":260.45,"l":256.03,"c":256.57,"v":24658790},{"t":1729209600000,"o":256.21,"h":258.9,"l":254.41,"c":257.19,"v":30020250},{"t":1729468800000,"o":257.3,"h":259.85,"l":256.78,"c":258.21,"v":21471680},{"t":1729555200000,"o":258.1,"h":258.8,"l":255.25,"c":255.42,"v":17064680},{"t":1729641600000,"o":255.1,"h":255.9,"l":251.34,"c":252.01,"v":30420950},{"t":1729728000000,"o":252.01,"h":254.27,"l":250.25,"c":252.64,"v":28764370},{"t":1729814400000,"o":252.72,"h":255.35,"l":245.7,"c":246.35,"v":80587930},{"t":1730073600000,"o":245.02,"h":249,"l":241.61,"c":242.56,"v":71940990},{"t":1730160000000,"o":243.2,"h":244.6,"l":239.88,"c":242.66,"v":47134580},{"t":1730246400000,"o":242.7,"h":246.22,"l":241.11,"c":241.45,"v":39826840},{"t":1730332800000,"o":241.4,"h":242.8,"l":236.23,"c":237.9,"v":57274130},{"t":1730419200000,"o":237.9,"h":239.1,"l":234.57,"c":238.03,"v":48370770},{"t":1730505600000,"o":237.9,"h":240,"l":237.71,"c":238.97,"v":14895450},{"t":1730764800000,"o":239.6,"h":241.2,"l":238.07,"c":239.23,"v":28172270},{"t":1730851200000,"o":247,"h":248.56,"l":242.05,"c":243.6,"v":78965200},{"t":1730937600000,"o":243.26,"h":251,"l":242.16,"c":250.93,"v":44425190},{"t":1731024000000,"o":251.5,"h":255.99,"l":250.5,"c":255.98,"v":58086370},{"t":1731283200000,"o":257.99,"h":261.3,"l":256.49,"c":260.73,"v":67847940},{"t":1731369600000,"o":259.99,"h":260.7,"l":255.27,"c":255.77,"v":40926850},{"t":1731456000000,"o":255.29,"h":258.96,"l":254.05,"c":254.7,"v":44540020},{"t":1731542400000,"o":254.26,"h":255.92,"l":248.6,"c":249.52,"v":49011750},{"t":1731628800000,"o":249.31,"h":254.43,"l":248.05,"c":253.43,"v":44201700},{"t":1731888000000,"o":249,"h":251.94,"l":247.3,"c":248.72,"v":51559910},{"t":1731974400000,"o":249.03,"h":249.83,"l":239.62,"c":240.59,"v":75474680},{"t":1732060800000,"o":241.82,"h":243.59,"l":234.74,"c":237.05,"v":70349830},{"t":1732147200000,"o":237.15,"h":240.94,"l":234,"c":240.47,"v":75143570},{"t":1732233600000,"o":240.5,"h":241,"l":234.78,"c":236,"v":45621420},{"t":1732492800000,"o":236,"h":237.1,"l":227.25,"c":227.81,"v":76469770},{"t":1732579200000,"o":227.8,"h":231.9,"l":221.2,"c":223.16,"v":96795030},{"t":1732665600000,"o":223.9,"h":226.47,"l":219.2,"c":226.3,"v":112457620},{"t":1732752000000,"o":227,"h":229.5,"l":222.48,"c":228.56,"v":67840700},{"t":1732838400000,"o":228.48,"h":236.99,"l":227.55,"c":236.49,"v":70303900},{"t":1733097600000,"o":237.02,"h":238.7,"l":234.32,"c":235.17,"v":45142250},{"t":1733184000000,"o":235.29,"h":235.97,"l":230.26,"c":230.8,"v":45322870},{"t":1733270400000,"o":231,"h":233.79,"l":224.3,"c":224.55,"v":72417390},{"t":1733356800000,"o":224.57,"h":233.75,"l":222.82,"c":233.48,"v":86989140},{"t":1733443200000,"o":233.63,"h":238.25,"l":231.52,"c":237.84,"v":81096070},{"t":1733702400000,"o":239.29,"h":240.51,"l":236.75,"c":237.29,"v":52493640},{"t":1733788800000,"o":238,"h":238.01,"l":230.65,"c":230.82,"v":58740230},{"t":1733875200000,"o":230.5,"h":234.39,"l":229.22,"c":234.19,"v":64914300},{"t":1733961600000,"o":234,"h":235.95,"l":228.52,"c":229.02,"v":59171170},{"t":1734048000000,"o":228.9,"h":231.33,"l":227.85,"c":228.7,"v":46124660},{"t":1734307200000,"o":228.62,"h":229.05,"l":224.38,"c":225.53,"v":54593280},{"t":1734393600000,"o":225.6,"h":227.49,"l":223.72,"c":226.5,"v":45885470},{"t":1734480000000,"o":226.72,"h":230.8,"l":224.33,"c":230.15,"v":58056480},{"t":1734566400000,"o":230.16,"h":234.99,"l":227.71,"c":229,"v":124061370},{"t":1734652800000,"o":229.1,"h":258.98,"l":228.03,"c":257.6,"v":235186220},{"t":1734912000000,"o":260,"h":270,"l":256.51,"c":264.9,"v":163165650},{"t":1734998400000,"o":264.94,"h":266.79,"l":261.02,"c":264.34,"v":83808660},{"t":1735084800000,"o":263.62,"h":273,"l":260.31,"c":271.69,"v":125539910},{"t":1735171200000,"o":272,"h":274.25,"l":269.1,"c":269.56,"v":75735270},{"t":1735257600000,"o":269.61,"h":272.16,"l":268.57,"c":271.2,"v":52144690},{"t":1735344000000,"o":271.35,"h":273.99,"l":270.4,"c":272.83,"v":39585910},{"t":1735516800000,"o":274,"h":279.49,"l":273.7,"c":279.43,"v":52633750},{"t":1735862400000,"o":280,"h":280.41,"l":271.8,"c":272.25,"v":43086870},{"t":1736121600000,"o":270.88,"h":274.41,"l":270.07,"c":274.37,"v":28454750},{"t":1736294400000,"o":273.07,"h":277.87,"l":273.07,"c":277,"v":26634660},{"t":1736380800000,"o":276.71,"h":278.77,"l":270.73,"c":271.8,"v":52952880},{"t":1736467200000,"o":272.31,"h":279.53,"l":270.27,"c":278.77,"v":71154220},{"t":1736726400000,"o":280.62,"h":284.75,"l":278.6,"c":279.8,"v":66601710},{"t":1736812800000,"o":279.84,"h":282.36,"l":277.41,"c":279.85,"v":46037150},{"t":1736899200000,"o":280,"h":282.82,"l":276.06,"c":282.77,"v":52864450},{"t":1736985600000,"o":283.7,"h":284,"l":281.18,"c":281.8,"v":49453530},{"t":1737072000000,"o":282.2,"h":284.64,"l":280.19,"c":283.53,"v":51876150},{"t":1737331200000,"o":285.1,"h":286.23,"l":277.61,"c":278.19,"v":67946640},{"t":1737417600000,"o":279.39,"h":281.85,"l":276.32,"c":281.85,"v":40478260},{"t":1737504000000,"o":282,"h":284,"l":280.2,"c":280.36,"v":47106880},{"t":1737590400000,"o":280.79,"h":280.79,"l":277.35,"c":280.49,"v":38573410},{"t":1737676800000,"o":281,"h":282.75,"l":279.25,"c":280.74,"v":32155210},{"t":1737936000000,"o":280.72,"h":280.97,"l":275.01,"c":275.23,"v":39035610},{"t":1738022400000,"o":275.25,"h":279.26,"l":274.01,"c":278.35,"v":39030820},{"t":1738108800000,"o":278,"h":282.18,"l":277.12,"c":280.36,"v":39161630},{"t":1738195200000,"o":280.44,"h":282.5,"l":280.36,"c":281.97,"v":28020880},{"t":1738281600000,"o":281.97,"h":284.11,"l":280.27,"c":280.73,"v":40333120},{"t":1738540800000,"o":280.21,"h":280.35,"l":278,"c":279.55,"v":30373760},{"t":1738627200000,"o":279.55,"h":281.41,"l":275.7,"c":277.4,"v":23986670},{"t":1738713600000,"o":277.3,"h":283.89,"l":275.34,"c":282.88,"v":43070410},{"t":1738800000000,"o":283.89,"h":288.92,"l":282.09,"c":287.15,"v":69363150},{"t":1738886400000,"o":287.66,"h":288.9,"l":285.08,"c":285.81,"v":27626070},{"t":1739145600000,"o":287.61,"h":294.55,"l":287.61,"c":289.94,"v":73052590},{"t":1739232000000,"o":290.35,"h":294.1,"l":289.3,"c":294.06,"v":56009830},{"t":1739318400000,"o":294.3,"h":314.4,"l":291.3,"c":314,"v":185816680},{"t":1739404800000,"o":315.61,"h":318.72,"l":307.2,"c":310.1,"v":116925810},{"t":1739491200000,"o":315.59,"h":317.84,"l":303.06,"c":309.87,"v":126690930},{"t":1739750400000,"o":314,"h":319.55,"l":312.31,"c":319.5,"v":84827010},{"t":1739836800000,"o":319.99,"h":320.92,"l":310.21,"c":312.95,"v":85001770},{"t":1739923200000,"o":313.53,"h":317.25,"l":311.01,"c":315.91,"v":50484340},{"t":1740009600000,"o":315.91,"h":317.96,"l":314.02,"c":315.05,"v":33164900},{"t":1740096000000,"o":315.48,"h":316.69,"l":312,"c":314.74,"v":32725520},{"t":1740355200000,"o":314.92,"h":316.4,"l":313,"c":316.03,"v":35730390},{"t":1740441600000,"o":316.03,"h":318.59,"l":315.62,"c":316.97,"v":38826960},{"t":1740528000000,"o":316.97,"h":317.45,"l":308.31,"c":310.22,"v":73827020},{"t":1740614400000,"o":310.22,"h":312.45,"l":305.43,"c":307.1,"v":60936490},{"t":1740700800000,"o":306.01,"h":310.4,"l":304.05,"c":309.63,"v":65681370},{"t":1740787200000,"o":309.84,"h":310.94,"l":309.47,"c":310.11,"v":1138430},{"t":1740873600000,"o":309.5,"h":309.63,"l":306.8,"c":307.44,"v":1885110},{"t":1740960000000,"o":306.45,"h":307.92,"l":300.2,"c":305.5,"v":66467290},{"t":1741046400000,"o":306.95,"h":318.5,"l":306.14,"c":316.4,"v":88130960},{"t":1741132800000,"o":316.4,"h":318.3,"l":313,"c":313.56,"v":57792400},{"t":1741219200000,"o":313.6,"h":317.43,"l":313.57,"c":315.18,"v":31963110},{"t":1741305600000,"o":315.19,"h":321.87,"l":310.69,"c":316.92,"v":110871260},{"t":1741564800000,"o":316.98,"h":320.63,"l":316.37,"c":317.57,"v":39315360},{"t":1741651200000,"o":317.7,"h":321.98,"l":315.57,"c":319.69,"v":64935150},{"t":1741737600000,"o":319.99,"h":320.9,"l":315.8,"c":318.39,"v":41964450},{"t":1741824000000,"o":318.39,"h":320.5,"l":312.5,"c":316.37,"v":78552090},{"t":1741910400000,"o":316,"h":321.1,"l":314.12,"c":320.51,"v":51762530},{"t":1741996800000,"o":320.69,"h":321.3,"l":319.82,"c":320.74,"v":1455280},{"t":1742083200000,"o":320.52,"h":323.5,"l":320.52,"c":323.44,"v":5680630},{"t":1742169600000,"o":323.44,"h":326.97,"l":322.62,"c":326.02,"v":58701560},{"t":1742256000000,"o":326.2,"h":329.77,"l":323.82,"c":324.06,"v":72947120},{"t":1742342400000,"o":324.5,"h":326.88,"l":322.3,"c":325.3,"v":39800890},{"t":1742428800000,"o":325.41,"h":326,"l":321.8,"c":324.05,"v":42356790},{"t":1742515200000,"o":323.8,"h":326.08,"l":322.15,"c":323.26,"v":28707780},{"t":1742774400000,"o":323.26,"h":323.94,"l":318.51,"c":319.47,"v":33041960},{"t":1742860800000,"o":320,"h":322.2,"l":314.65,"c":319.8,"v":48328480},{"t":1742947200000,"o":319.9,"h":320.88,"l":315.01,"c":315.23,"v":20580040},{"t":1743033600000,"o":315.51,"h":317.16,"l":311.95,"c":311.96,"v":36146350},{"t":1743120000000,"o":311.96,"h":313.65,"l":305.65,"c":308.04,"v":51876870},{"t":1743206400000,"o":307.8,"h":308.3,"l":302.64,"c":303.89,"v":5739820},{"t":1743292800000,"o":303.2,"h":305.3,"l":298.8,"c":299.22,"v":9158830},{"t":1743379200000,"o":300,"h":310.88,"l":300,"c":309.72,"v":48565800},{"t":1743465600000,"o":310.5,"h":312.9,"l":302.7,"c":303.24,"v":46088340},{"t":1743552000000,"o":303.23,"h":306.5,"l":301.21,"c":306.11,"v":40207020},{"t":1743638400000,"o":306.21,"h":309.2,"l":296,"c":302.09,"v":52408560},{"t":1743724800000,"o":303.55,"h":304.37,"l":284.4,"c":285.35,"v":88719200},{"t":1743811200000,"o":285.25,"h":287.03,"l":280.11,"c":284.98,"v":14100160},{"t":1743897600000,"o":285.35,"h":290.47,"l":284.22,"c":290.35,"v":8755880},{"t":1743984000000,"o":285.3,"h":294,"l":275.76,"c":287.56,"v":125244840},{"t":1744070400000,"o":290,"h":294.66,"l":281.5,"c":282.03,"v":65532930},{"t":1744156800000,"o":280.91,"h":294.48,"l":276.33,"c":293.4,"v":109378190},{"t":1744243200000,"o":294.09,"h":296.75,"l":291.55,"c":292.21,"v":49360530},{"t":1744329600000,"o":293,"h":300.48,"l":292.8,"c":299.81,"v":50418210},{"t":1744416000000,"o":300.18,"h":301.8,"l":300.03,"c":300.95,"v":4615240},{"t":1744502400000,"o":300.88,"h":301.99,"l":300.01,"c":301.49,"v":4079210},{"t":1744588800000,"o":301.49,"h":302.4,"l":295.13,"c":296.5,"v":34768950},{"t":1744675200000,"o":296.51,"h":300.45,"l":295.6,"c":297.99,"v":24258710},{"t":1744761600000,"o":298,"h":303.3,"l":296.06,"c":300.8,"v":30103500},{"t":1744848000000,"o":300.89,"h":305.07,"l":300.41,"c":304.8,"v":37579800},{"t":1744934400000,"o":302.7,"h":303.85,"l":296.25,"c":300.01,"v":46147920},{"t":1745193600000,"o":302.67,"h":308.7,"l":301.76,"c":308.12,"v":51260130},{"t":1745280000000,"o":308.5,"h":315,"l":306.55,"c":312.25,"v":64482010},{"t":1745366400000,"o":313,"h":314.98,"l":305.55,"c":310,"v":58851190},{"t":1745452800000,"o":310.77,"h":312.8,"l":309.09,"c":310.16,"v":24120000},{"t":1745539200000,"o":310.85,"h":317.87,"l":310.71,"c":316.69,"v":51763570},{"t":1745625600000,"o":318.42,"h":320.26,"l":317,"c":317.58,"v":9511000},{"t":1745712000000,"o":318.2,"h":318.97,"l":317.39,"c":318.18,"v":2238080},{"t":1745798400000,"o":318.36,"h":320,"l":313.52,"c":314.23,"v":52315790},{"t":1745884800000,"o":314.99,"h":315.45,"l":308.1,"c":309.41,"v":30249990},{"t":1745971200000,"o":309.28,"h":309.95,"l":303.12,"c":307.8,"v":41266290},{"t":1746144000000,"o":307.8,"h":307.8,"l":299.7,"c":299.96,"v":19751770},{"t":1746230400000,"o":299.9,"h":302.24,"l":299.52,"c":300.7,"v":2942530},{"t":1746316800000,"o":300.7,"h":302.78,"l":300.02,"c":301.8,"v":2867700},{"t":1746403200000,"o":301.8,"h":302.59,"l":291.66,"c":294.64,"v":45508060},{"t":1746489600000,"o":294.65,"h":304.75,"l":292.05,"c":302.02,"v":49327640},{"t":1746576000000,"o":302.5,"h":304.24,"l":300.56,"c":302.79,"v":29667370},{"t":1746662400000,"o":302.9,"h":306,"l":300.61,"c":302.15,"v":20811410},{"t":1746835200000,"o":303.53,"h":304,"l":301.7,"c":302.38,"v":2084470},{"t":1746921600000,"o":305.85,"h":307.64,"l":304.55,"c":305.48,"v":8172680},{"t":1747008000000,"o":307.53,"h":311.49,"l":307.26,"c":310.81,"v":34702020},{"t":1747094400000,"o":310.8,"h":312.5,"l":309.61,"c":311.24,"v":24762720},{"t":1747180800000,"o":311.5,"h":313.71,"l":304.04,"c":304.21,"v":27152010},{"t":1747267200000,"o":304.2,"h":307.77,"l":300.49,"c":304.72,"v":47487250},{"t":1747353600000,"o":304.7,"h":308.88,"l":296.56,"c":306.34,"v":63956680},{"t":1747440000000,"o":306.34,"h":309.48,"l":306.01,"c":308.89,"v":4795590},{"t":1747526400000,"o":309.67,"h":311.86,"l":309.3,"c":311.15,"v":5402510},{"t":1747612800000,"o":311.5,"h":313,"l":306.34,"c":308.33,"v":44498890},{"t":1747699200000,"o":308.88,"h":309.55,"l":304.7,"c":306.16,"v":19810690},{"t":1747785600000,"o":306.17,"h":307.56,"l":302.89,"c":303.98,"v":20456330},{"t":1747872000000,"o":304.5,"h":305.6,"l":299.17,"c":302.66,"v":35013910},{"t":1747958400000,"o":302.66,"h":305,"l":301.33,"c":302.22,"v":17175890},{"t":1748217600000,"o":302.22,"h":302.49,"l":295.5,"c":297.77,"v":34631470},{"t":1748304000000,"o":297.73,"h":299.9,"l":293.08,"c":298.7,"v":25760040},{"t":1748390400000,"o":299,"h":308.82,"l":299,"c":308.47,"v":48001460},{"t":1748476800000,"o":308.61,"h":309.95,"l":305.66,"c":306.65,"v":24049740},{"t":1748563200000,"o":306.27,"h":310.29,"l":305.01,"c":309.3,"v":21916240},{"t":1748649600000,"o":309.31,"h":309.84,"l":308.31,"c":308.74,"v":1459500},{"t":1748736000000,"o":308.69,"h":308.69,"l":300.51,"c":303.14,"v":11904960},{"t":1748822400000,"o":302.6,"h":311.99,"l":302,"c":309.63,"v":41216150},{"t":1748908800000,"o":309.7,"h":314.88,"l":309.39,"c":313.55,"v":34937680},{"t":1748995200000,"o":314,"h":318.29,"l":311.17,"c":313.23,"v":53786160},{"t":1749081600000,"o":313.55,"h":318.59,"l":313.53,"c":317.96,"v":28359290},{"t":1749168000000,"o":318.35,"h":325.43,"l":312.52,"c":313.13,"v":102022760},{"t":1749254400000,"o":314,"h":314.95,"l":313.72,"c":314.65,"v":2022260},{"t":1749340800000,"o":314.66,"h":314.88,"l":313.61,"c":314.35,"v":1618500},{"t":1749427200000,"o":314.69,"h":315.51,"l":310,"c":311.17,"v":30113360},{"t":1749513600000,"o":311.21,"h":313.3,"l":307.55,"c":308.68,"v":27818280},{"t":1749600000000,"o":309.53,"h":313.6,"l":308.03,"c":312,"v":26275440},{"t":1749772800000,"o":313.28,"h":313.39,"l":309.53,"c":310.2,"v":13424610},{"t":1749859200000,"o":310.21,"h":311.17,"l":309.55,"c":310.29,"v":1445960},{"t":1749945600000,"o":310.97,"h":311.4,"l":309.74,"c":310.09,"v":1949530},{"t":1750032000000,"o":310.2,"h":314.37,"l":309.81,"c":311.5,"v":21327040},{"t":1750118400000,"o":311.61,"h":314.93,"l":310.5,"c":313.56,"v":23302090},{"t":1750204800000,"o":313.56,"h":314.82,"l":311.63,"c":313.38,"v":17607700},{"t":1750291200000,"o":313.41,"h":316.45,"l":312.14,"c":312.46,"v":30310650},{"t":1750377600000,"o":312.46,"h":313.59,"l":309.3,"c":309.7,"v":22045200},{"t":1750636800000,"o":310.9,"h":311.44,"l":308.04,"c":310.17,"v":15950290},{"t":1750723200000,"o":310.3,"h":312.02,"l":309,"c":311.37,"v":18994470},{"t":1750809600000,"o":311.65,"h":314.29,"l":311.57,"c":313.78,"v":20230110},{"t":1750896000000,"o":313.8,"h":314.5,"l":312.74,"c":312.84,"v":12976890},{"t":1750982400000,"o":313.03,"h":315.5,"l":313,"c":315.18,"v":19035650},{"t":1751068800000,"o":315.2,"h":315.67,"l":315.11,"c":315.31,"v":890790},{"t":1751155200000,"o":315.32,"h":317.5,"l":315.31,"c":315.95,"v":2641730},{"t":1751241600000,"o":315.95,"h":317.7,"l":314.6,"c":316.15,"v":26600320},{"t":1751328000000,"o":316.69,"h":319.6,"l":316.3,"c":318.42,"v":21887840},{"t":1751414400000,"o":318.96,"h":319.85,"l":317.41,"c":319.43,"v":20701250},{"t":1751500800000,"o":319.53,"h":321.5,"l":318.74,"c":319.17,"v":20286790},{"t":1751587200000,"o":318.85,"h":321.41,"l":317.5,"c":319.44,"v":17811390},{"t":1751673600000,"o":319.5,"h":320.6,"l":319.5,"c":319.55,"v":671870},{"t":1751760000000,"o":319.65,"h":319.7,"l":319.29,"c":319.37,"v":416040},{"t":1751846400000,"o":319.38,"h":319.94,"l":312.82,"c":313.5,"v":29913000},{"t":1751932800000,"o":313.34,"h":315.31,"l":309.6,"c":309.71,"v":25532140},{"t":1752019200000,"o":310.01,"h":312.3,"l":307.6,"c":310.09,"v":29871070},{"t":1752105600000,"o":310.77,"h":315.07,"l":310.5,"c":314.01,"v":23711960},{"t":1752192000000,"o":314.5,"h":317.88,"l":308.85,"c":309.88,"v":39276450},{"t":1752278400000,"o":310,"h":311,"l":310,"c":310.2,"v":873720},{"t":1752364800000,"o":310.5,"h":310.91,"l":308.8,"c":309.44,"v":1066040},{"t":1752451200000,"o":308.96,"h":318.85,"l":304.38,"c":317.97,"v":59042270},{"t":1752537600000,"o":318.16,"h":320.43,"l":316.6,"c":319.99,"v":40470270},{"t":1752624000000,"o":320,"h":322,"l":319.54,"c":321.58,"v":36861670},{"t":1752710400000,"o":321.26,"h":329.23,"l":321.19,"c":327.05,"v":91182020},{"t":1752796800000,"o":300.45,"h":309.4,"l":300.25,"c":309,"v":115982520},{"t":1752883200000,"o":309.69,"h":313.91,"l":309.59,"c":312.42,"v":9029970},{"t":1752969600000,"o":313.49,"h":313.78,"l":312.05,"c":312.58,"v":4921320},{"t":1753056000000,"o":312.99,"h":314.56,"l":309.31,"c":310.4,"v":44824260},{"t":1753142400000,"o":310.65,"h":311.72,"l":308.55,"c":310.67,"v":26942000},{"t":1753228800000,"o":311,"h":314.49,"l":310.78,"c":313.08,"v":37399400},{"t":1753315200000,"o":313.09,"h":313.99,"l":309.75,"c":310.83,"v":27841890},{"t":1753401600000,"o":310.86,"h":311.76,"l":306,"c":308.93,"v":50866870},{"t":1753488000000,"o":309.35,"h":309.95,"l":308.86,"c":308.91,"v":1339260},{"t":1753574400000,"o":308.86,"h":309.15,"l":308.12,"c":308.83,"v":1768030},{"t":1753660800000,"o":309.44,"h":309.45,"l":303.54,"c":303.97,"v":38627240},{"t":1753747200000,"o":304.77,"h":308.26,"l":303.05,"c":305.26,"v":30696940},{"t":1753833600000,"o":305.58,"h":306.2,"l":303.2,"c":303.3,"v":14499120},{"t":1753920000000,"o":303.9,"h":305.79,"l":302.81,"c":304.95,"v":19884770},{"t":1754006400000,"o":305.41,"h":307.5,"l":302.89,"c":304.22,"v":25320049},{"t":1754265600000,"o":305.3,"h":308.12,"l":304.5,"c":307.95,"v":28420639},{"t":1754352000000,"o":307.97,"h":308.67,"l":305.25,"c":307.38,"v":21497509},{"t":1754438400000,"o":307.4,"h":312.96,"l":303.33,"c":310.22,"v":59949361},{"t":1754524800000,"o":310.22,"h":316.5,"l":308.76,"c":313.43,"v":72089666},{"t":1754611200000,"o":314.68,"h":317.98,"l":312.6,"c":317.97,"v":34959877},{"t":1754870400000,"o":321.72,"h":322.9,"l":317.05,"c":317.82,"v":42436965},{"t":1754956800000,"o":318.17,"h":318.99,"l":316.6,"c":318,"v":18765577},{"t":1755043200000,"o":318,"h":319.7,"l":317.05,"c":317.51,"v":21127896},{"t":1755129600000,"o":317.6,"h":319.2,"l":314.81,"c":318.73,"v":26459276},{"t":1755216000000,"o":318.9,"h":320.5,"l":318.45,"c":319.4,"v":26071682},{"t":1755302400000,"o":316.86,"h":316.88,"l":310.03,"c":315.17,"v":10296497},{"t":1755388800000,"o":315.5,"h":315.8,"l":314.8,"c":314.97,"v":1902692},{"t":1755475200000,"o":315.01,"h":319.89,"l":314.3,"c":318.38,"v":35044641},{"t":1755561600000,"o":318.98,"h":319.73,"l":316.29,"c":316.5,"v":21879576},{"t":1755648000000,"o":316.53,"h":317.51,"l":313.02,"c":314.17,"v":18653270},{"t":1755734400000,"o":314.17,"h":315.1,"l":309.28,"c":309.98,"v":30815394},{"t":1755820800000,"o":310.11,"h":312.49,"l":309.75,"c":312.05,"v":15495808},{"t":1755907200000,"o":312.11,"h":312.5,"l":311.55,"c":312.3,"v":567839},{"t":1755993600000,"o":312.3,"h":312.45,"l":311.5,"c":311.84,"v":730827},{"t":1756080000000,"o":311.84,"h":312.3,"l":308.75,"c":311.42,"v":15298883},{"t":1756166400000,"o":311.11,"h":314,"l":310.5,"c":311.79,"v":11297232},{"t":1756252800000,"o":312,"h":313.78,"l":311.06,"c":312.78,"v":11692831},{"t":1756339200000,"o":313.03,"h":314.5,"l":310.12,"c":310.82,"v":20309447},{"t":1756425600000,"o":311.18,"h":311.82,"l":308.95,"c":310.04,"v":14855695},{"t":1756512000000,"o":309.99,"h":310.54,"l":309.71,"c":309.92,"v":780762},{"t":1756598400000,"o":309.92,"h":311.24,"l":309.92,"c":310.99,"v":1093718},{"t":1756684800000,"o":310.86,"h":312.5,"l":308.82,"c":309.2,"v":11045087},{"t":1756771200000,"o":309.2,"h":310.1,"l":307.05,"c":308.44,"v":17407779},{"t":1756857600000,"o":308.45,"h":309.68,"l":307.21,"c":309.49,"v":10482402},{"t":1756944000000,"o":309.6,"h":310.8,"l":307.5,"c":308.74,"v":12848837},{"t":1757030400000,"o":309.1,"h":311.16,"l":308.8,"c":310.5,"v":11650553},{"t":1757116800000,"o":310.5,"h":310.9,"l":310.1,"c":310.13,"v":654610},{"t":1757203200000,"o":310.13,"h":311,"l":310.13,"c":310.69,"v":734383},{"t":1757289600000,"o":310.44,"h":313.26,"l":310.31,"c":312.83,"v":16963643},{"t":1757376000000,"o":313,"h":314.25,"l":311.62,"c":313.06,"v":17116843},{"t":1757462400000,"o":313.65,"h":313.65,"l":309,"c":309.76,"v":19292572},{"t":1757548800000,"o":309.76,"h":310.77,"l":305.8,"c":307.11,"v":29436347},{"t":1757635200000,"o":307.5,"h":308.72,"l":302.53,"c":303.5,"v":39315303},{"t":1757721600000,"o":303.61,"h":303.8,"l":302.65,"c":302.84,"v":1279027},{"t":1757808000000,"o":303.18,"h":304.25,"l":302.72,"c":303.97,"v":1566130},{"t":1757894400000,"o":304,"h":304.75,"l":300.71,"c":302.48,"v":21943886},{"t":1757980800000,"o":303,"h":304.2,"l":299.7,"c":301.8,"v":26108050},{"t":1758067200000,"o":301.8,"h":305.92,"l":299.8,"c":304.5,"v":31421531},{"t":1758153600000,"o":304.8,"h":305.05,"l":300.66,"c":301.68,"v":27536729},{"t":1758240000000,"o":301.6,"h":303.8,"l":294.61,"c":294.84,"v":38919790},{"t":1758499200000,"o":295.86,"h":299.3,"l":292.16,"c":298.05,"v":41184639},{"t":1758585600000,"o":298.26,"h":300.11,"l":290.39,"c":291.6,"v":33989319},{"t":1758672000000,"o":291.8,"h":296.64,"l":288.4,"c":293.31,"v":47845030},{"t":1758758400000,"o":293.87,"h":294.89,"l":289.5,"c":289.9,"v":20998024},{"t":1758844800000,"o":290.2,"h":292.79,"l":288.52,"c":291.33,"v":22643314},{"t":1758931200000,"o":291.03,"h":292,"l":291.03,"c":291.69,"v":723038},{"t":1759017600000,"o":291.69,"h":291.85,"l":290.95,"c":291.08,"v":596818},{"t":1759104000000,"o":291.4,"h":295.5,"l":286.5,"c":287.57,"v":34950615},{"t":1759190400000,"o":287.67,"h":289.88,"l":285.24,"c":288.36,"v":29382368},{"t":1759276800000,"o":288.88,"h":290.39,"l":285.11,"c":286.4,"v":22897705},{"t":1759363200000,"o":286.4,"h":287.15,"l":282.8,"c":285.22,"v":28023440},{"t":1759449600000,"o":285.75,"h":287.32,"l":282.58,"c":282.91,"v":17098575},{"t":1759536000000,"o":283,"h":283,"l":279.39,"c":280.4,"v":5632692},{"t":1759622400000,"o":280.4,"h":282.13,"l":279.14,"c":281.99,"v":2450371},{"t":1759708800000,"o":282.39,"h":291.17,"l":281.82,"c":290.56,"v":36480863},{"t":1759795200000,"o":290,"h":295.87,"l":288.75,"c":293.89,"v":37893983},{"t":1759881600000,"o":293.93,"h":295,"l":278,"c":281.9,"v":75222569},{"t":1759968000000,"o":282.8,"h":290.45,"l":278.75,"c":289.37,"v":76179258},{"t":1760054400000,"o":289.9,"h":289.95,"l":284.1,"c":285.12,"v":34168796},{"t":1760140800000,"o":284.4,"h":285.31,"l":282.22,"c":285.16,"v":2386239},{"t":1760227200000,"o":285.12,"h":286.85,"l":285,"c":286.81,"v":1662362},{"t":1760313600000,"o":286.99,"h":288.75,"l":282.35,"c":285.39,"v":33206410},{"t":1760400000000,"o":285.5,"h":286.99,"l":282.05,"c":283.3,"v":22304284},{"t":1760486400000,"o":283.93,"h":285.39,"l":282,"c":283.74,"v":22412693},{"t":1760572800000,"o":283.9,"h":304,"l":282.4,"c":302.91,"v":94011501},{"t":1760659200000,"o":303.23,"h":305,"l":299.76,"c":300.91,"v":45293894},{"t":1760745600000,"o":301.3,"h":304.8,"l":301.3,"c":304.18,"v":6838786},{"t":1760832000000,"o":304.22,"h":304.87,"l":302.24,"c":303.03,"v":3301013},{"t":1760918400000,"o":303.95,"h":306.15,"l":302.71,"c":304,"v":24667908},{"t":1761004800000,"o":304.1,"h":304.43,"l":290.5,"c":295.47,"v":70646260},{"t":1761091200000,"o":295.52,"h":295.77,"l":286.76,"c":290.02,"v":43163350},{"t":1761177600000,"o":286.93,"h":291.98,"l":285.21,"c":291.8,"v":39228445},{"t":1761264000000,"o":292.17,"h":294.93,"l":286.3,"c":287.55,"v":47904311},{"t":1761523200000,"o":287.47,"h":287.99,"l":282.46,"c":283.17,"v":35162033},{"t":1761609600000,"o":283.22,"h":290.7,"l":281,"c":289.46,"v":36966759},{"t":1761696000000,"o":290.45,"h":291.51,"l":288.15,"c":290.5,"v":21784278},{"t":1761782400000,"o":290.49,"h":298,"l":289.13,"c":296.12,"v":37766748},{"t":1761868800000,"o":296.04,"h":297.97,"l":290,"c":291.89,"v":31675676},{"t":1761955200000,"o":292,"h":294.42,"l":290.35,"c":293.7,"v":12822737},{"t":1762128000000,"o":294.19,"h":300,"l":294.19,"c":298.04,"v":17970362},{"t":1762300800000,"o":297.64,"h":298.82,"l":293.88,"c":295.7,"v":33737444},{"t":1762387200000,"o":295.73,"h":296.93,"l":292.01,"c":294.27,"v":24025168},{"t":1762473600000,"o":293.5,"h":298.09,"l":292.52,"c":296.84,"v":22069475},{"t":1762560000000,"o":297.27,"h":298.44,"l":296.7,"c":297.93,"v":3197476},{"t":1762646400000,"o":297.93,"h":298.35,"l":297.59,"c":297.97,"v":604540},{"t":1762732800000,"o":297.97,"h":302.79,"l":297.36,"c":300.46,"v":39179839},{"t":1762819200000,"o":300.86,"h":301.87,"l":298.06,"c":301.12,"v":21489101},{"t":1762905600000,"o":301.15,"h":301.89,"l":296.81,"c":299.09,"v":24329162},{"t":1762992000000,"o":299,"h":301.53,"l":297.67,"c":299.09,"v":16853483},{"t":1763078400000,"o":299.09,"h":299.7,"l":295.5,"c":297.44,"v":19655059},{"t":1763164800000,"o":297.44,"h":297.89,"l":296.8,"c":297.17,"v":665258},{"t":1763251200000,"o":297.1,"h":297.2,"l":296.66,"c":297,"v":527655},{"t":1763337600000,"o":296.02,"h":296.55,"l":293.64,"c":294.68,"v":21363071},{"t":1763424000000,"o":294.68,"h":302.86,"l":293.33,"c":299.44,"v":47260145},{"t":1763510400000,"o":300,"h":309.9,"l":298.66,"c":304.75,"v":60132565},{"t":1763596800000,"o":304.76,"h":308.88,"l":301.78,"c":307.89,"v":42352133},{"t":1763683200000,"o":308.5,"h":309.23,"l":304.22,"c":306.7,"v":32336510},{"t":1763942400000,"o":308.67,"h":309.95,"l":303.7,"c":305.87,"v":26541972},{"t":1764028800000,"o":306,"h":307.97,"l":303,"c":306.6,"v":29434900},{"t":1764115200000,"o":306.48,"h":306.87,"l":304,"c":304.96,"v":12942518},{"t":1764201600000,"o":305.47,"h":306.25,"l":297.33,"c":299.53,"v":34517910},{"t":1764288000000,"o":300.86,"h":305.26,"l":299.05,"c":304.17,"v":24863407},{"t":1764374400000,"o":304.32,"h":304.97,"l":303.76,"c":303.88,"v":967797},{"t":1764460800000,"o":303.86,"h":305.43,"l":303.6,"c":305.23,"v":1979918},{"t":1764547200000,"o":305.48,"h":306.48,"l":303.01,"c":305.2,"v":20791122},{"t":1764633600000,"o":305.6,"h":305.92,"l":301.46,"c":303.77,"v":19883739},{"t":1764720000000,"o":301.1,"h":303.76,"l":299.1,"c":302.85,"v":28901358},{"t":1764806400000,"o":303.25,"h":304.58,"l":301.4,"c":301.76,"v":16616235},{"t":1764892800000,"o":301.76,"h":307.92,"l":301.66,"c":307.22,"v":34203718},{"t":1765152000000,"o":307.53,"h":308.48,"l":304.2,"c":304.95,"v":27634404},{"t":1765238400000,"o":305,"h":307.7,"l":304.5,"c":306.39,"v":22986737},{"t":1765324800000,"o":307,"h":307.68,"l":306,"c":306.73,"v":14599471},{"t":1765411200000,"o":306.84,"h":309.41,"l":305.2,"c":307.19,"v":44063111},{"t":1765497600000,"o":307.21,"h":307.92,"l":303.61,"c":303.86,"v":31814259},{"t":1765584000000,"o":304.32,"h":305.34,"l":304.32,"c":304.77,"v":2027722},{"t":1765670400000,"o":304.77,"h":304.95,"l":304.05,"c":304.39,"v":1557575},{"t":1765756800000,"o":304.58,"h":305.8,"l":303.07,"c":305.08,"v":27376085},{"t":1765843200000,"o":305.07,"h":306.2,"l":303.53,"c":304.78,"v":24824717},{"t":1765929600000,"o":304.79,"h":305.88,"l":301.78,"c":303.5,"v":30322906},{"t":1766016000000,"o":303.38,"h":304.27,"l":300.47,"c":301.96,"v":38425498},{"t":1766102400000,"o":302.3,"h":303.25,"l":298.51,"c":299.87,"v":51746725},{"t":1766188800000,"o":300.01,"h":300.65,"l":299.92,"c":300.26,"v":1744024},{"t":1766275200000,"o":300.3,"h":300.49,"l":299.49,"c":299.92,"v":2495134},{"t":1766361600000,"o":300.38,"h":300.48,"l":296.84,"c":297.72,"v":23596587},{"t":1766448000000,"o":298.03,"h":301.68,"l":297.32,"c":300.65,"v":18476872},{"t":1766534400000,"o":300.66,"h":303.15,"l":299.32,"c":302.03,"v":20631838},{"t":1766620800000,"o":302.31,"h":302.72,"l":300.07,"c":300.26,"v":11659403},{"t":1766707200000,"o":300.26,"h":302.6,"l":300.02,"c":302.51,"v":24760307},{"t":1766793600000,"o":302.66,"h":303.2,"l":302.51,"c":302.63,"v":1827803},{"t":1766880000000,"o":302.6,"h":302.83,"l":301.37,"c":302.55,"v":3113900},{"t":1766966400000,"o":303,"h":306.2,"l":298.5,"c":299.7,"v":51927078},{"t":1767052800000,"o":300.5,"h":300.99,"l":299.08,"c":299.9,"v":19986979},{"t":1767571200000,"o":300,"h":300.12,"l":296.21,"c":298.78,"v":15436418},{"t":1767657600000,"o":298.86,"h":299.94,"l":298.2,"c":299.08,"v":6964708},{"t":1767830400000,"o":296.85,"h":298.5,"l":296.35,"c":298,"v":10369894},{"t":1767916800000,"o":298.07,"h":299.39,"l":297.82,"c":299.04,"v":7607473},{"t":1768176000000,"o":299.15,"h":301.4,"l":298,"c":299.16,"v":16155274},{"t":1768262400000,"o":299.2,"h":301.04,"l":296.61,"c":297.23,"v":18378726},{"t":1768348800000,"o":297.23,"h":299.78,"l":296.02,"c":298.58,"v":18334454},{"t":1768435200000,"o":298.25,"h":299.8,"l":297.4,"c":299.16,"v":13250411},{"t":1768521600000,"o":299.43,"h":301.97,"l":298.9,"c":301.52,"v":20712588},{"t":1768608000000,"o":301.67,"h":301.89,"l":301,"c":301.28,"v":1061595},{"t":1768694400000,"o":301.28,"h":301.89,"l":301.1,"c":301.86,"v":860536},{"t":1768780800000,"o":302,"h":304.73,"l":300.34,"c":303.62,"v":24288292},{"t":1768867200000,"o":303.89,"h":304.65,"l":302.47,"c":304.03,"v":17136591},{"t":1768953600000,"o":304.1,"h":306.94,"l":303,"c":306.49,"v":26303679},{"t":1769040000000,"o":306.6,"h":307,"l":304.22,"c":306.22,"v":23320211},{"t":1769126400000,"o":305.96,"h":307.36,"l":305.3,"c":306.88,"v":17087324},{"t":1769212800000,"o":306.88,"h":307.35,"l":305.12,"c":306.29,"v":3320980},{"t":1769299200000,"o":306.36,"h":307.02,"l":305.93,"c":306.75,"v":1513265},{"t":1769385600000,"o":306.6,"h":306.65,"l":302.7,"c":303.17,"v":19866074},{"t":1769472000000,"o":303.21,"h":305.3,"l":302.86,"c":304.92,"v":15774419},{"t":1769558400000,"o":305,"h":305.58,"l":303.55,"c":303.58,"v":12736685},{"t":1769644800000,"o":303.6,"h":311.5,"l":303.59,"c":308.52,"v":53351947},{"t":1769731200000,"o":308,"h":309.08,"l":304.5,"c":305.62,"v":23671670},{"t":1769817600000,"o":305.94,"h":306.14,"l":305.19,"c":305.7,"v":1108759},{"t":1769904000000,"o":305.72,"h":306.97,"l":305.41,"c":306.38,"v":2359931},{"t":1769990400000,"o":306.49,"h":306.49,"l":302,"c":304.16,"v":25440425},{"t":1770076800000,"o":304.5,"h":305.2,"l":303.03,"c":303.81,"v":14464001},{"t":1770163200000,"o":303.97,"h":305.8,"l":303.17,"c":303.86,"v":19860749},{"t":1770249600000,"o":303.85,"h":304.19,"l":300.41,"c":301.45,"v":27536502},{"t":1770336000000,"o":301.45,"h":302.5,"l":300.52,"c":300.61,"v":11841971},{"t":1770422400000,"o":301.2,"h":302.34,"l":301.06,"c":301.75,"v":1812511},{"t":1770508800000,"o":302.19,"h":302.4,"l":301.41,"c":301.67,"v":1318036},{"t":1770595200000,"o":302.13,"h":302.71,"l":300.66,"c":301.81,"v":12188395},{"t":1770681600000,"o":301.87,"h":304.8,"l":301.82,"c":302.9,"v":27588552},{"t":1770768000000,"o":303,"h":306.29,"l":302.91,"c":305.76,"v":29809193},{"t":1770854400000,"o":306,"h":307.25,"l":304.75,"c":305.2,"v":22458986},{"t":1770940800000,"o":305.67,"h":308.59,"l":304.05,"c":308.55,"v":36814938},{"t":1771200000000,"o":308.84,"h":312.4,"l":308.84,"c":311,"v":38815643},{"t":1771286400000,"o":311.95,"h":312,"l":308.86,"c":310.77,"v":21276701},{"t":1771372800000,"o":310.5,"h":313.96,"l":309.54,"c":313.4,"v":34610069},{"t":1771459200000,"o":314,"h":314.77,"l":312.33,"c":313.14,"v":19014144},{"t":1771545600000,"o":313.14,"h":314.59,"l":312.12,"c":314,"v":15829109},{"t":1771632000000,"o":314.29,"h":314.29,"l":313.05,"c":313.79,"v":1315016},{"t":1771718400000,"o":313.99,"h":314.67,"l":313.53,"c":313.54,"v":1553631},{"t":1771804800000,"o":313.54,"h":314.48,"l":313.51,"c":314.16,"v":1069092},{"t":1771891200000,"o":314.51,"h":317.16,"l":314.05,"c":316.15,"v":30919591},{"t":1771977600000,"o":316.25,"h":317.83,"l":315.64,"c":317.53,"v":18969042},{"t":1772064000000,"o":317.58,"h":318.88,"l":315,"c":315.6,"v":20024543},{"t":1772150400000,"o":316,"h":316.2,"l":313.32,"c":315.63,"v":21086869},{"t":1772236800000,"o":315.71,"h":315.94,"l":313.61,"c":314.05,"v":5824463},{"t":1772323200000,"o":313.99,"h":315.6,"l":313.72,"c":315,"v":3308364},{"t":1772409600000,"o":315.05,"h":315.4,"l":312.4,"c":313.58,"v":22023384},{"t":1772496000000,"o":313.58,"h":314,"l":311,"c":311.83,"v":21230110},{"t":1772582400000,"o":312.1,"h":312.7,"l":310.5,"c":311.1,"v":14800457},{"t":1772668800000,"o":311.45,"h":315.8,"l":311.22,"c":314.68,"v":21980101},{"t":1772755200000,"o":314.8,"h":317,"l":314.09,"c":314.14,"v":14393455},{"t":1773014400000,"o":314,"h":317.36,"l":312.16,"c":316.3,"v":18598046},{"t":1773100800000,"o":316.49,"h":319.28,"l":313.59,"c":314.8,"v":33340187},{"t":1773187200000,"o":315.47,"h":318.2,"l":314.23,"c":315.09,"v":18547784},{"t":1773273600000,"o":315.5,"h":317.28,"l":315,"c":316.39,"v":14846381},{"t":1773360000000,"o":316.4,"h":318.23,"l":316.18,"c":316.65,"v":12474326},{"t":1773446400000,"o":317.16,"h":317.68,"l":316.68,"c":317.26,"v":896807},{"t":1773532800000,"o":317.5,"h":317.7,"l":317.13,"c":317.63,"v":1573824},{"t":1773619200000,"o":317.65,"h":318.8,"l":315.72,"c":316.4,"v":18824246},{"t":1773705600000,"o":316.6,"h":319.73,"l":315.8,"c":319.69,"v":26044180},{"t":1773792000000,"o":319.8,"h":322.17,"l":318.8,"c":320.51,"v":38076511},{"t":1773878400000,"o":320.9,"h":321.43,"l":319.21,"c":320.77,"v":24035017},{"t":1773964800000,"o":321,"h":322,"l":319.51,"c":320.16,"v":21758167},{"t":1774224000000,"o":320.16,"h":320.74,"l":314.87,"c":316.87,"v":34569625},{"t":1774310400000,"o":317.43,"h":317.9,"l":315.72,"c":317.17,"v":12487529},{"t":1774396800000,"o":317.3,"h":319,"l":316.49,"c":317.02,"v":8776779},{"t":1774483200000,"o":317.32,"h":317.7,"l":315.26,"c":315.92,"v":13353011},{"t":1774569600000,"o":316.3,"h":316.69,"l":313.5,"c":313.88,"v":23618618},{"t":1774656000000,"o":313.9,"h":314.26,"l":313.31,"c":314.13,"v":1050754},{"t":1774742400000,"o":314.13,"h":314.89,"l":314.05,"c":314.89,"v":856008},{"t":1774828800000,"o":315.05,"h":316.3,"l":312.4,"c":314.48,"v":25240801},{"t":1774915200000,"o":315,"h":315.63,"l":313.43,"c":314.22,"v":13040353},{"t":1775001600000,"o":314.65,"h":317.47,"l":314.15,"c":316.71,"v":18962642},{"t":1775088000000,"o":316.75,"h":317.21,"l":315.18,"c":316.27,"v":9372317},{"t":1775174400000,"o":316.47,"h":317.41,"l":314.21,"c":314.65,"v":14790929},{"t":1775260800000,"o":315.03,"h":315.44,"l":314.64,"c":315.12,"v":1017258},{"t":1775347200000,"o":315.1,"h":315.4,"l":314.55,"c":315.03,"v":915253},{"t":1775433600000,"o":315.04,"h":319.75,"l":314.6,"c":318.98,"v":35505681},{"t":1775520000000,"o":319.28,"h":320.81,"l":317.66,"c":317.87,"v":23014285},{"t":1775606400000,"o":319.5,"h":321.18,"l":318.4,"c":319.4,"v":18211595},{"t":1775692800000,"o":319.75,"h":320.86,"l":316,"c":317.51,"v":31890826},{"t":1775779200000,"o":317.98,"h":318.79,"l":316.57,"c":317.29,"v":14873204},{"t":1775865600000,"o":317.31,"h":317.92,"l":317.11,"c":317.91,"v":911221},{"t":1775952000000,"o":317.9,"h":318.08,"l":316.9,"c":317.64,"v":1701241},{"t":1776038400000,"o":317.7,"h":317.99,"l":315.55,"c":316.8,"v":16173182},{"t":1776124800000,"o":316.98,"h":317.88,"l":315.28,"c":317.11,"v":13158936},{"t":1776211200000,"o":317.7,"h":321.66,"l":316.45,"c":320.91,"v":29327448},{"t":1776297600000,"o":320.91,"h":325.2,"l":320.41,"c":322.16,"v":40903680},{"t":1776384000000,"o":322.18,"h":324.8,"l":321.22,"c":323.87,"v":25964984},{"t":1776470400000,"o":323.87,"h":325,"l":323.71,"c":324.26,"v":2564415},{"t":1776556800000,"o":324.89,"h":325,"l":324.02,"c":324.75,"v":1690601},{"t":1776643200000,"o":325,"h":326.26,"l":323.13,"c":325.3,"v":18716776},{"t":1776729600000,"o":325.3,"h":325.51,"l":321.8,"c":323.47,"v":23549316},{"t":1776816000000,"o":324.3,"h":327.19,"l":323.23,"c":326.5,"v":23466927},{"t":1776902400000,"o":326.6,"h":328.24,"l":325.8,"c":327.39,"v":20016804},{"t":1776988800000,"o":327.69,"h":328.17,"l":324.23,"c":325.19,"v":29137930},{"t":1777075200000,"o":325.23,"h":325.73,"l":325.23,"c":325.68,"v":1021141},{"t":1777161600000,"o":325.71,"h":325.95,"l":324.81,"c":324.98,"v":1288257},{"t":1777248000000,"o":325.28,"h":325.69,"l":321.61,"c":321.99,"v":17284762},{"t":1777334400000,"o":322.04,"h":322.89,"l":319.4,"c":319.82,"v":24479673},{"t":1777420800000,"o":320.2,"h":321.85,"l":316.21,"c":320.09,"v":40766275},{"t":1777507200000,"o":321.99,"h":321.99,"l":318.21,"c":319.81,"v":18920593},{"t":1777593600000,"o":320.27,"h":320.8,"l":319.81,"c":320.35,"v":1491476},{"t":1777680000000,"o":320.35,"h":320.67,"l":320.04,"c":320.58,"v":626949},{"t":1777766400000,"o":320.65,"h":321.05,"l":320.31,"c":320.96,"v":615957},{"t":1777852800000,"o":321.19,"h":323.47,"l":318.76,"c":321.79,"v":21784229},{"t":1777939200000,"o":321.82,"h":322.9,"l":317.71,"c":321.2,"v":23183857},{"t":1778025600000,"o":321.5,"h":322.5,"l":319.26,"c":319.9,"v":13999932},{"t":1778112000000,"o":319.9,"h":320.37,"l":318.52,"c":318.77,"v":9498277},{"t":1778198400000,"o":318.79,"h":321.8,"l":318.26,"c":320.39,"v":14662157},{"t":1778457600000,"o":321.5,"h":324.82,"l":321.23,"c":323.75,"v":17513848},{"t":1778544000000,"o":324.07,"h":326.98,"l":323.23,"c":326.95,"v":20591587},{"t":1778630400000,"o":326.97,"h":326.99,"l":325,"c":325.75,"v":11950458},{"t":1778716800000,"o":325.8,"h":327.43,"l":324,"c":324.2,"v":14151563},{"t":1778803200000,"o":324.5,"h":325.95,"l":322.08,"c":322.98,"v":15117867},{"t":1778889600000,"o":323.25,"h":323.59,"l":323.04,"c":323.57,"v":873241},{"t":1778976000000,"o":323.59,"h":324.1,"l":323.06,"c":323.72,"v":867228},{"t":1779062400000,"o":323.85,"h":325.98,"l":321.31,"c":325.23,"v":18592247},{"t":1779148800000,"o":325.78,"h":326.78,"l":323.4,"c":323.87,"v":14567588},{"t":1779235200000,"o":323.91,"h":324.8,"l":322.54,"c":323.25,"v":12683730},{"t":1779321600000,"o":323.4,"h":324.13,"l":321.01,"c":322.79,"v":19040819},{"t":1779408000000,"o":323.3,"h":326.28,"l":321.8,"c":322.46,"v":26179278},{"t":1779494400000,"o":322.5,"h":322.99,"l":322.46,"c":322.72,"v":1038874},{"t":1779580800000,"o":322.72,"h":322.77,"l":322.03,"c":322.61,"v":1368319},{"t":1779667200000,"o":322.77,"h":324.75,"l":317.67,"c":320.38,"v":35387237},{"t":1779753600000,"o":320.35,"h":321.25,"l":318.8,"c":320.05,"v":18942663},{"t":1779840000000,"o":320.05,"h":323.02,"l":319.25,"c":322.5,"v":20931789},{"t":1779926400000,"o":322.5,"h":323.9,"l":321.7,"c":322.3,"v":14996154},{"t":1780012800000,"o":321.77,"h":322.71,"l":319.54,"c":320.57,"v":17242709},{"t":1780099200000,"o":320.67,"h":321.21,"l":320.57,"c":321.19,"v":935757},{"t":1780185600000,"o":321.2,"h":321.55,"l":320.69,"c":321.47,"v":822058},{"t":1780272000000,"o":321.55,"h":323.47,"l":321.34,"c":322.99,"v":17130488},{"t":1780358400000,"o":323,"h":326.85,"l":322.17,"c":326.75,"v":26541120},{"t":1780444800000,"o":326.7,"h":327.5,"l":323.21,"c":323.37,"v":20741230},{"t":1780531200000,"o":323.38,"h":324.78,"l":321.85,"c":322.92,"v":16872624},{"t":1780617600000,"o":323,"h":323.33,"l":321.52,"c":322.19,"v":12413671},{"t":1780704000000,"o":322.21,"h":322.55,"l":321.85,"c":322.45,"v":1373638},{"t":1780790400000,"o":322.35,"h":322.99,"l":322.35,"c":322.96,"v":930144},{"t":1780876800000,"o":322.99,"h":323.69,"l":319.45,"c":320,"v":22993229},{"t":1780963200000,"o":320.23,"h":321.77,"l":317.77,"c":321.02,"v":25885632},{"t":1781049600000,"o":321.67,"h":323,"l":319,"c":321.88,"v":22329203},{"t":1781136000000,"o":321.88,"h":322.88,"l":320.9,"c":321.2,"v":9826768},{"t":1781222400000,"o":321.3,"h":322.39,"l":321.2,"c":322.22,"v":1147890},{"t":1781308800000,"o":322.22,"h":322.66,"l":322.13,"c":322.27,"v":858809},{"t":1781395200000,"o":322.67,"h":323.5,"l":321.9,"c":323.16,"v":1300658},{"t":1781481600000,"o":323.25,"h":325.28,"l":322.99,"c":324.6,"v":19883555},{"t":1781568000000,"o":324.7,"h":324.9,"l":318.15,"c":320.25,"v":32508771},{"t":1781654400000,"o":320.44,"h":321,"l":318.71,"c":319.17,"v":16011163},{"t":1781740800000,"o":319.16,"h":319.79,"l":313.5,"c":315.4,"v":55611719},{"t":1781827200000,"o":315.48,"h":316.75,"l":310.61,"c":312.84,"v":43729791},{"t":1782086400000,"o":313.48,"h":314.45,"l":298.53,"c":301.93,"v":86075833},{"t":1782172800000,"o":301.93,"h":308.98,"l":295.48,"c":307.21,"v":58634002},{"t":1782259200000,"o":307.31,"h":310.33,"l":298,"c":301.92,"v":55513803},{"t":1782345600000,"o":302.47,"h":305.8,"l":294.2,"c":295.16,"v":76647625},{"t":1782432000000,"o":296,"h":303.9,"l":290.35,"c":299.18,"v":85683639},{"t":1782518400000,"o":299.5,"h":301.36,"l":299.18,"c":299.69,"v":2907428},{"t":1782604800000,"o":299.7,"h":300.47,"l":298.61,"c":299.97,"v":2824723},{"t":1782691200000,"o":300,"h":308.55,"l":296.02,"c":307.9,"v":55268988},{"t":1782777600000,"o":307.9,"h":312.65,"l":305.7,"c":308.09,"v":44933411},{"t":1782864000000,"o":308.12,"h":311.57,"l":305.55,"c":307.04,"v":40780087},{"t":1782950400000,"o":307.1,"h":308.2,"l":299.83,"c":301.05,"v":45930395},{"t":1783036800000,"o":301.65,"h":303.25,"l":298.04,"c":301.19,"v":33006616},{"t":1783123200000,"o":301.39,"h":301.69,"l":300.28,"c":300.76,"v":1357409},{"t":1783209600000,"o":304.42,"h":304.42,"l":302.01,"c":303.34,"v":2735540},{"t":1783296000000,"o":303.47,"h":305.6,"l":294.07,"c":298.77,"v":46121572},{"t":1783382400000,"o":299.02,"h":299.47,"l":292.12,"c":298.98,"v":49403734},{"t":1783468800000,"o":299.38,"h":301.18,"l":293.8,"c":298.66,"v":41979587},{"t":1783555200000,"o":298.66,"h":299.06,"l":293.85,"c":294.54,"v":32299129},{"t":1783641600000,"o":294.84,"h":295.72,"l":290.01,"c":290.85,"v":38827604},{"t":1783728000000,"o":291.1,"h":291.36,"l":290,"c":291.31,"v":2346619},{"t":1783814400000,"o":291.45,"h":293.21,"l":291.35,"c":292.8,"v":2488986},{"t":1783900800000,"o":293.55,"h":296.76,"l":292.23,"c":293.96,"v":38112782},{"t":1783987200000,"o":294.5,"h":296.1,"l":293.45,"c":294.56,"v":36089498},{"t":1784073600000,"o":294.56,"h":294.8,"l":287.02,"c":288.08,"v":45945760},{"t":1784160000000,"o":288.28,"h":288.59,"l":275.55,"c":277.02,"v":82373465},{"t":1784246400000,"o":277.5,"h":282.2,"l":272.53,"c":279.92,"v":75512943},{"t":1784332800000,"o":247.3,"h":249.34,"l":246,"c":249.34,"v":21493707},{"t":1784419200000,"o":249.34,"h":249.34,"l":249.34,"c":249.34,"v":471434},{"t":1784505600000,"o":251.05,"h":262.5,"l":245.13,"c":260.99,"v":110138259},{"t":1784592000000,"o":260.5,"h":266.85,"l":256.2,"c":263.1,"v":77523479},{"t":1784678400000,"o":263.1,"h":265.77,"l":259.57,"c":263.72,"v":45875808},{"t":1784764800000,"o":263.7,"h":264.83,"l":260.77,"c":263.61,"v":32555088},{"t":1784851200000,"o":263.49,"h":269,"l":259.42,"c":267.6,"v":67898515},{"t":1784937600000,"o":268,"h":270.7,"l":268,"c":270.19,"v":5340218},{"t":1785024000000,"o":270.23,"h":270.5,"l":268.29,"c":268.87,"v":3658773},{"t":1785110400000,"o":269,"h":275.3,"l":267.54,"c":274.49,"v":54250046},{"t":1785196800000,"o":274.51,"h":276.97,"l":271.5,"c":272.48,"v":37810737},{"t":1785283200000,"o":272.93,"h":276.5,"l":272,"c":275.7,"v":28526781},{"t":1785369600000,"o":275.71,"h":277.65,"l":272.86,"c":273.4,"v":36673536},{"t":1785456000000,"o":274,"h":276.55,"l":273.41,"c":276.52,"v":25055477},{"t":1785715200000,"o":276.53,"h":281.45,"l":276.5,"c":281.39,"v":27937080},{"t":1785801600000,"o":281.54,"h":285,"l":281.02,"c":284.6,"v":52816444},{"t":1785888000000,"o":285.19,"h":287.92,"l":283.69,"c":287.69,"v":42280765},{"t":1785974400000,"o":287.8,"h":288.86,"l":281.65,"c":284.75,"v":40749725},{"t":1786060800000,"o":284.75,"h":285.5,"l":281,"c":282.5,"v":27055123},{"t":1786147200000,"o":282.5,"h":284.3,"l":282.15,"c":283.65,"v":3204170},{"t":1786233600000,"o":283.65,"h":284.23,"l":283.63,"c":284.14,"v":1472787},{"t":1786320000000,"o":284.16,"h":284.6,"l":282.91,"c":284.3,"v":15283223},{"t":1786406400000,"o":284.41,"h":286.98,"l":284,"c":286.2,"v":21457010},{"t":1786492800000,"o":286.21,"h":287.45,"l":283.3,"c":283.99,"v":24145658},{"t":1786579200000,"o":284,"h":284.36,"l":277.36,"c":277.51,"v":27504193},{"t":1786665600000,"o":277.5,"h":280.42,"l":270.5,"c":273.4,"v":45732142},{"t":1786924800000,"o":273.4,"h":274.82,"l":268.01,"c":271,"v":40961941},{"t":1787011200000,"o":271.01,"h":278.37,"l":269.22,"c":277.72,"v":30340431},{"t":1787097600000,"o":277.65,"h":278.25,"l":274.56,"c":276.32,"v":17797892},{"t":1787184000000,"o":276.32,"h":277.48,"l":269.87,"c":271.11,"v":26392566},{"t":1787270400000,"o":271.48,"h":273.89,"l":269.22,"c":273.33,"v":19829440},{"t":1787356800000,"o":273.32,"h":273.32,"l":271.5,"c":272.1,"v":2258160},{"t":1787443200000,"o":272.1,"h":273.02,"l":270.8,"c":271.07,"v":2636225},{"t":1787529600000,"o":270.87,"h":271,"l":266.61,"c":269.52,"v":32926169},{"t":1787616000000,"o":269.69,"h":275.2,"l":268,"c":271.7,"v":35500143},{"t":1787702400000,"o":271,"h":271.68,"l":266.71,"c":267.3,"v":27208582},{"t":1787788800000,"o":267.3,"h":270.85,"l":265.55,"c":270.11,"v":25297200},{"t":1787875200000,"o":269.85,"h":271,"l":267,"c":268.14,"v":20920889},{"t":1787961600000,"o":268.14,"h":269.25,"l":268,"c":268.58,"v":1413390}],"tookMs":868}