{"slug":"serebro","interval":"24","candles":[{"t":1710201600000,"o":76.49,"h":77,"l":75.98,"c":76.6,"v":0},{"t":1710288000000,"o":76.58,"h":79.16,"l":75.91,"c":78.13,"v":0},{"t":1710374400000,"o":78.18,"h":80.3,"l":78.16,"c":80.09,"v":0},{"t":1710460800000,"o":80.05,"h":80.5,"l":78.2,"c":79.8,"v":0},{"t":1710720000000,"o":80.5,"h":80.5,"l":78.31,"c":79.52,"v":0},{"t":1710806400000,"o":79.45,"h":80.33,"l":79.11,"c":79.69,"v":0},{"t":1710892800000,"o":79.62,"h":80,"l":79.17,"c":79.52,"v":0},{"t":1710979200000,"o":79.7,"h":80.95,"l":79.7,"c":80.29,"v":0},{"t":1711065600000,"o":80.49,"h":80.49,"l":79.5,"c":80.11,"v":0},{"t":1711324800000,"o":80.5,"h":80.92,"l":79.55,"c":80.04,"v":0},{"t":1711411200000,"o":79.71,"h":80.2,"l":79.4,"c":79.91,"v":0},{"t":1711497600000,"o":79.91,"h":80.2,"l":79.5,"c":79.96,"v":0},{"t":1711584000000,"o":79.96,"h":80.55,"l":78.3,"c":80.5,"v":0},{"t":1711670400000,"o":80.02,"h":86.55,"l":80.02,"c":84.07,"v":0},{"t":1711929600000,"o":84.03,"h":87.94,"l":84.03,"c":87.74,"v":0},{"t":1712016000000,"o":88,"h":94.92,"l":87.95,"c":93.75,"v":0},{"t":1712102400000,"o":95.6,"h":99,"l":93.75,"c":96.49,"v":0},{"t":1712188800000,"o":98.3,"h":98.98,"l":94.73,"c":95.85,"v":0},{"t":1712275200000,"o":95.66,"h":104.23,"l":92.41,"c":97.96,"v":0},{"t":1712534400000,"o":98.9,"h":105.75,"l":98,"c":101.72,"v":0},{"t":1712620800000,"o":101.74,"h":110.3,"l":101.73,"c":108.64,"v":0},{"t":1712707200000,"o":109.84,"h":115.4,"l":108,"c":114.95,"v":0},{"t":1712793600000,"o":115,"h":116,"l":112.88,"c":115.19,"v":0},{"t":1712880000000,"o":116.87,"h":134.17,"l":116.01,"c":127.59,"v":0},{"t":1713139200000,"o":127.5,"h":127.59,"l":110,"c":115.89,"v":0},{"t":1713225600000,"o":117.1,"h":124.33,"l":113,"c":124.21,"v":0},{"t":1713312000000,"o":123.4,"h":123.48,"l":119.96,"c":122.06,"v":0},{"t":1713398400000,"o":120.22,"h":122.39,"l":117,"c":117.53,"v":0},{"t":1713484800000,"o":118.8,"h":120.65,"l":117,"c":119.38,"v":0},{"t":1713744000000,"o":118.04,"h":118.98,"l":112.5,"c":113.22,"v":0},{"t":1713830400000,"o":112.5,"h":113.09,"l":106.01,"c":110.8,"v":0},{"t":1713916800000,"o":110.75,"h":114.49,"l":110.75,"c":113.6,"v":0},{"t":1714003200000,"o":113.6,"h":117,"l":112.33,"c":115.04,"v":0},{"t":1714089600000,"o":115.26,"h":119.59,"l":115.21,"c":117.44,"v":0},{"t":1714176000000,"o":117.39,"h":118.99,"l":115,"c":117.46,"v":0},{"t":1714348800000,"o":117.5,"h":118.69,"l":116.9,"c":118.2,"v":0},{"t":1714435200000,"o":117.72,"h":117.72,"l":112.8,"c":114.15,"v":0},{"t":1714608000000,"o":114.5,"h":116,"l":110.5,"c":114,"v":0},{"t":1714694400000,"o":114.1,"h":114.9,"l":112.79,"c":113.85,"v":0},{"t":1714953600000,"o":114.8,"h":119.4,"l":114.8,"c":118.33,"v":0},{"t":1715040000000,"o":119.45,"h":119.96,"l":117.52,"c":118.18,"v":0},{"t":1715126400000,"o":118.33,"h":118.99,"l":117.41,"c":117.99,"v":0},{"t":1715299200000,"o":119.01,"h":122.9,"l":118,"c":119.82,"v":0},{"t":1715558400000,"o":120,"h":120.1,"l":117.46,"c":118.08,"v":0},{"t":1715644800000,"o":118.2,"h":119.99,"l":118.08,"c":119.9,"v":0},{"t":1715731200000,"o":120,"h":120.35,"l":117,"c":119.75,"v":0},{"t":1715817600000,"o":120.02,"h":120.93,"l":118.51,"c":119.29,"v":0},{"t":1715904000000,"o":118.51,"h":122.75,"l":118.51,"c":120.85,"v":0},{"t":1716163200000,"o":123.05,"h":127.7,"l":113.5,"c":123.97,"v":0},{"t":1716249600000,"o":123.96,"h":125.45,"l":121.17,"c":123.14,"v":0},{"t":1716336000000,"o":123.14,"h":123.14,"l":119,"c":120.6,"v":0},{"t":1716422400000,"o":120,"h":120.17,"l":117.08,"c":119.14,"v":0},{"t":1716508800000,"o":119,"h":121.71,"l":118.81,"c":120.68,"v":0},{"t":1716768000000,"o":122.04,"h":122.06,"l":120.1,"c":120.29,"v":0},{"t":1716854400000,"o":120.68,"h":123,"l":120.29,"c":122.13,"v":0},{"t":1716940800000,"o":122.19,"h":123.84,"l":122.19,"c":123.6,"v":0},{"t":1717027200000,"o":123.54,"h":123.55,"l":120.29,"c":121.8,"v":0},{"t":1717113600000,"o":121.3,"h":121.78,"l":120.3,"c":120.32,"v":0},{"t":1717372800000,"o":120.32,"h":120.32,"l":115,"c":117.57,"v":0},{"t":1717459200000,"o":117.57,"h":118.9,"l":114,"c":115.26,"v":0},{"t":1717545600000,"o":116,"h":116.59,"l":114,"c":116,"v":0},{"t":1717632000000,"o":116.02,"h":118.92,"l":116.02,"c":118.49,"v":0},{"t":1717718400000,"o":118.13,"h":119.6,"l":115.5,"c":117,"v":0},{"t":1717977600000,"o":116.5,"h":116.5,"l":115,"c":115.1,"v":0},{"t":1718064000000,"o":115.2,"h":115.2,"l":113.62,"c":114.39,"v":0},{"t":1718236800000,"o":115,"h":117.12,"l":114.01,"c":115.82,"v":0},{"t":1718323200000,"o":115.7,"h":117.68,"l":115.5,"c":117.59,"v":0},{"t":1718582400000,"o":117.59,"h":117.65,"l":115.85,"c":116.04,"v":0},{"t":1718668800000,"o":115.91,"h":116.19,"l":114,"c":114.65,"v":0},{"t":1718755200000,"o":114.65,"h":114.65,"l":110,"c":111.56,"v":0},{"t":1718841600000,"o":112.9,"h":117.5,"l":111.57,"c":117.5,"v":0},{"t":1718928000000,"o":118,"h":118,"l":114.67,"c":114.7,"v":0},{"t":1719187200000,"o":115,"h":117,"l":113.12,"c":114,"v":0},{"t":1719273600000,"o":114,"h":114.5,"l":113.36,"c":113.81,"v":0},{"t":1719360000000,"o":114.02,"h":114.4,"l":113,"c":113.15,"v":0},{"t":1719446400000,"o":113.3,"h":116.7,"l":111.6,"c":114.02,"v":0},{"t":1719532800000,"o":114.1,"h":114.99,"l":111.25,"c":113.45,"v":0},{"t":1719792000000,"o":114,"h":114.99,"l":113,"c":113.96,"v":0},{"t":1719878400000,"o":114,"h":115.87,"l":112.5,"c":114.79,"v":0},{"t":1719964800000,"o":114.85,"h":116.64,"l":114.85,"c":116.35,"v":0},{"t":1720051200000,"o":116.56,"h":116.56,"l":115.26,"c":115.57,"v":0},{"t":1720137600000,"o":116,"h":116.8,"l":114.14,"c":116.8,"v":0},{"t":1720396800000,"o":115.58,"h":117.98,"l":114.5,"c":117.79,"v":0},{"t":1720483200000,"o":117.99,"h":117.99,"l":116.1,"c":116.11,"v":0},{"t":1720569600000,"o":116.11,"h":117,"l":115.2,"c":115.4,"v":0},{"t":1720656000000,"o":115.4,"h":116.5,"l":112,"c":113.11,"v":0},{"t":1720742400000,"o":113.12,"h":115.9,"l":113.12,"c":113.32,"v":0},{"t":1721001600000,"o":114,"h":115.68,"l":113,"c":114.45,"v":0},{"t":1721088000000,"o":114.46,"h":116.21,"l":114.44,"c":114.85,"v":0},{"t":1721174400000,"o":114.89,"h":115.7,"l":114.02,"c":114.72,"v":0},{"t":1721260800000,"o":114.73,"h":115.5,"l":114.3,"c":114.84,"v":0},{"t":1721347200000,"o":114.3,"h":114.49,"l":112.02,"c":112.98,"v":0},{"t":1721606400000,"o":113,"h":113.49,"l":111.98,"c":111.99,"v":0},{"t":1721692800000,"o":111.99,"h":112.4,"l":111,"c":112.08,"v":0},{"t":1721779200000,"o":112.17,"h":114.9,"l":112,"c":113.9,"v":0},{"t":1721865600000,"o":111.1,"h":112.5,"l":111.03,"c":111.9,"v":0},{"t":1721952000000,"o":111.93,"h":112.9,"l":111.03,"c":111.88,"v":0},{"t":1722211200000,"o":112.2,"h":114.45,"l":111.5,"c":112.6,"v":0},{"t":1722297600000,"o":112,"h":112.7,"l":111.62,"c":112.2,"v":0},{"t":1722384000000,"o":112.2,"h":112.3,"l":111.3,"c":111.83,"v":0},{"t":1722470400000,"o":112.22,"h":114,"l":111.5,"c":111.5,"v":0},{"t":1722556800000,"o":112,"h":112.6,"l":111.67,"c":111.92,"v":0},{"t":1722816000000,"o":111.92,"h":111.97,"l":99.5,"c":107.04,"v":0},{"t":1722902400000,"o":107.2,"h":107.2,"l":102.32,"c":104,"v":0},{"t":1722988800000,"o":104,"h":105.9,"l":100.65,"c":100.69,"v":0},{"t":1723075200000,"o":100.59,"h":103.94,"l":100.08,"c":103.89,"v":0},{"t":1723161600000,"o":104.01,"h":104.03,"l":102.51,"c":102.61,"v":0},{"t":1723420800000,"o":102.4,"h":105.49,"l":102,"c":105.35,"v":0},{"t":1723507200000,"o":103.2,"h":106.01,"l":103.2,"c":106,"v":0},{"t":1723593600000,"o":106.01,"h":108.39,"l":105.5,"c":106.2,"v":0},{"t":1723680000000,"o":107,"h":108,"l":105.74,"c":107,"v":0},{"t":1723766400000,"o":107,"h":108.05,"l":106.2,"c":107.8,"v":0},{"t":1724025600000,"o":108.05,"h":111.7,"l":108.05,"c":108.45,"v":0},{"t":1724112000000,"o":108.4,"h":110,"l":106.07,"c":108.85,"v":0},{"t":1724198400000,"o":108.88,"h":110.39,"l":106.25,"c":106.27,"v":0},{"t":1724284800000,"o":105.51,"h":106.99,"l":101.84,"c":102.98,"v":0},{"t":1724371200000,"o":103.99,"h":106.14,"l":101,"c":105.5,"v":0},{"t":1724630400000,"o":105.87,"h":109.5,"l":96.25,"c":104.15,"v":0},{"t":1724716800000,"o":104.15,"h":105.27,"l":102.4,"c":103.81,"v":0},{"t":1724803200000,"o":103.81,"h":105,"l":102.66,"c":103.5,"v":0},{"t":1724889600000,"o":104,"h":105,"l":102.9,"c":103.39,"v":0},{"t":1724976000000,"o":103.01,"h":104.45,"l":102.55,"c":103.41,"v":0},{"t":1725235200000,"o":103,"h":103.98,"l":102.44,"c":102.45,"v":0},{"t":1725321600000,"o":102.4,"h":102.4,"l":96.5,"c":98.29,"v":0},{"t":1725408000000,"o":98.29,"h":98.29,"l":94.02,"c":97.34,"v":0},{"t":1725494400000,"o":97.29,"h":98.8,"l":95.35,"c":97.4,"v":0},{"t":1725580800000,"o":97.61,"h":99.56,"l":97.61,"c":98.46,"v":0},{"t":1725840000000,"o":98.47,"h":98.81,"l":97.51,"c":98.7,"v":0},{"t":1725926400000,"o":98.7,"h":98.7,"l":95.7,"c":96.85,"v":0},{"t":1726012800000,"o":97,"h":98,"l":94.76,"c":96.38,"v":0},{"t":1726099200000,"o":96.38,"h":98.4,"l":94.9,"c":98.22,"v":0},{"t":1726185600000,"o":99,"h":100.77,"l":97.55,"c":100.77,"v":0},{"t":1726444800000,"o":101.25,"h":103.79,"l":100.85,"c":103.79,"v":0},{"t":1726531200000,"o":104.85,"h":105.86,"l":101.91,"c":102.1,"v":0},{"t":1726617600000,"o":102.1,"h":103.94,"l":100.75,"c":102.03,"v":0},{"t":1726704000000,"o":103,"h":106.4,"l":103,"c":106.4,"v":0},{"t":1726790400000,"o":107,"h":112,"l":107,"c":111.03,"v":0},{"t":1727049600000,"o":111.04,"h":114.5,"l":111,"c":112.1,"v":0},{"t":1727136000000,"o":112,"h":114,"l":112,"c":112.72,"v":0},{"t":1727222400000,"o":112.6,"h":114.95,"l":112.54,"c":113.2,"v":0},{"t":1727308800000,"o":113.54,"h":114.73,"l":112.51,"c":114.2,"v":0},{"t":1727395200000,"o":114.2,"h":114.5,"l":112.19,"c":112.4,"v":0},{"t":1727654400000,"o":112.4,"h":113.99,"l":111,"c":111.11,"v":0},{"t":1727740800000,"o":112,"h":113,"l":111.2,"c":112.48,"v":0},{"t":1727827200000,"o":112.6,"h":113.9,"l":112,"c":113.76,"v":0},{"t":1727913600000,"o":113.78,"h":114.27,"l":112.67,"c":113.02,"v":0},{"t":1728000000000,"o":113.38,"h":114.29,"l":112.02,"c":113.52,"v":0},{"t":1728259200000,"o":113.6,"h":114.01,"l":112.2,"c":113.01,"v":0},{"t":1728345600000,"o":113.1,"h":113.47,"l":111.22,"c":112.2,"v":0},{"t":1728432000000,"o":111.25,"h":113.62,"l":110.9,"c":110.9,"v":0},{"t":1728518400000,"o":111.01,"h":113.2,"l":111.01,"c":112.9,"v":0},{"t":1728604800000,"o":112.5,"h":112.99,"l":112.2,"c":112.79,"v":0},{"t":1728864000000,"o":112.6,"h":112.88,"l":111.44,"c":112.1,"v":0},{"t":1728950400000,"o":111.84,"h":113.69,"l":111.51,"c":113.3,"v":0},{"t":1729036800000,"o":114,"h":116.45,"l":113.15,"c":115.98,"v":0},{"t":1729123200000,"o":115.7,"h":115.78,"l":114.08,"c":114.3,"v":0},{"t":1729209600000,"o":114.9,"h":117.8,"l":114.9,"c":117.45,"v":0},{"t":1729468800000,"o":118,"h":122.21,"l":117.8,"c":119.42,"v":0},{"t":1729555200000,"o":121.8,"h":127.95,"l":119.5,"c":127.6,"v":0},{"t":1729641600000,"o":128,"h":128.8,"l":121.25,"c":124.01,"v":0},{"t":1729728000000,"o":124.4,"h":128.79,"l":124.4,"c":126.97,"v":0},{"t":1729814400000,"o":124.02,"h":126.96,"l":120.37,"c":126.19,"v":0},{"t":1730073600000,"o":125.8,"h":128.75,"l":122.4,"c":128.06,"v":0},{"t":1730160000000,"o":129.1,"h":132.9,"l":128.96,"c":132.19,"v":0},{"t":1730246400000,"o":133,"h":133,"l":129.8,"c":130.48,"v":0},{"t":1730332800000,"o":130.47,"h":132.94,"l":127.8,"c":128,"v":0},{"t":1730419200000,"o":129.28,"h":131.5,"l":128.03,"c":130.5,"v":0},{"t":1730505600000,"o":130.5,"h":131.5,"l":129.01,"c":130.01,"v":0},{"t":1730764800000,"o":129.14,"h":132,"l":129.14,"c":131,"v":0},{"t":1730851200000,"o":129.8,"h":129.99,"l":115.5,"c":118.65,"v":0},{"t":1730937600000,"o":117.09,"h":123.8,"l":116.01,"c":122,"v":0},{"t":1731024000000,"o":122.01,"h":122.03,"l":116.85,"c":119.99,"v":0},{"t":1731283200000,"o":119,"h":119.59,"l":112.32,"c":113.98,"v":0},{"t":1731369600000,"o":113.97,"h":113.98,"l":108,"c":112.19,"v":0},{"t":1731456000000,"o":113,"h":115.9,"l":112.64,"c":114.22,"v":0},{"t":1731542400000,"o":113.37,"h":114.98,"l":109.28,"c":114.09,"v":0},{"t":1731628800000,"o":114.1,"h":115.72,"l":113.7,"c":114.4,"v":0},{"t":1731888000000,"o":115.5,"h":120.8,"l":115.5,"c":120.69,"v":0},{"t":1731974400000,"o":120.71,"h":122.33,"l":118.2,"c":119.51,"v":0},{"t":1732060800000,"o":119.99,"h":119.99,"l":116.19,"c":118.5,"v":0},{"t":1732147200000,"o":118.6,"h":120.5,"l":118.02,"c":119.2,"v":0},{"t":1732233600000,"o":119.5,"h":125,"l":119.5,"c":124.55,"v":0},{"t":1732492800000,"o":124.48,"h":127.79,"l":121.51,"c":122.69,"v":0},{"t":1732579200000,"o":122.29,"h":127.6,"l":120,"c":124.19,"v":0},{"t":1732665600000,"o":124.1,"h":127.3,"l":124.1,"c":124.66,"v":0},{"t":1732752000000,"o":124.2,"h":126.3,"l":120.65,"c":124.55,"v":0},{"t":1732838400000,"o":125,"h":128.36,"l":123.21,"c":124.6,"v":0},{"t":1733097600000,"o":124.49,"h":125.35,"l":122.7,"c":124.13,"v":0},{"t":1733184000000,"o":124.32,"h":125.98,"l":124.3,"c":124.99,"v":0},{"t":1733270400000,"o":125,"h":125.5,"l":114.6,"c":119.4,"v":0},{"t":1733356800000,"o":120.16,"h":122.75,"l":117,"c":117.97,"v":0},{"t":1733443200000,"o":117.92,"h":117.92,"l":116,"c":117.48,"v":0},{"t":1733702400000,"o":117.5,"h":123.35,"l":116.01,"c":122.51,"v":0},{"t":1733788800000,"o":122.85,"h":123.62,"l":120.05,"c":121.07,"v":0},{"t":1733875200000,"o":121.25,"h":123.95,"l":119.51,"c":122.8,"v":0},{"t":1733961600000,"o":123.4,"h":124,"l":120.6,"c":122.4,"v":0},{"t":1734048000000,"o":122.4,"h":122.4,"l":119.9,"c":120.21,"v":0},{"t":1734307200000,"o":120,"h":122.5,"l":117.95,"c":121.1,"v":0},{"t":1734393600000,"o":121.1,"h":121.3,"l":118.24,"c":119.13,"v":0},{"t":1734480000000,"o":120.49,"h":120.59,"l":119.13,"c":119.15,"v":0},{"t":1734566400000,"o":119,"h":120.57,"l":118.4,"c":118.72,"v":0},{"t":1734652800000,"o":119,"h":119.7,"l":118.5,"c":119.02,"v":0},{"t":1734912000000,"o":119.02,"h":120.39,"l":117.97,"c":118.28,"v":0},{"t":1734998400000,"o":118.28,"h":120.01,"l":118.28,"c":119.45,"v":0},{"t":1735084800000,"o":119.4,"h":119.46,"l":118.28,"c":118.89,"v":0},{"t":1735171200000,"o":119.4,"h":119.99,"l":118.32,"c":119.57,"v":0},{"t":1735257600000,"o":119.59,"h":119.64,"l":118.28,"c":119.4,"v":0},{"t":1735344000000,"o":119.4,"h":119.4,"l":110,"c":118.9,"v":0},{"t":1735516800000,"o":118.91,"h":119.67,"l":117,"c":117.51,"v":0},{"t":1735862400000,"o":117.55,"h":120.41,"l":117.55,"c":120.19,"v":0},{"t":1736121600000,"o":120.2,"h":121.53,"l":119.81,"c":120.65,"v":0},{"t":1736294400000,"o":121.44,"h":122.29,"l":120.61,"c":120.94,"v":0},{"t":1736380800000,"o":120.95,"h":122.98,"l":120.7,"c":122.01,"v":0},{"t":1736467200000,"o":122.01,"h":124.5,"l":122.01,"c":123.88,"v":0},{"t":1736726400000,"o":123.89,"h":124.5,"l":123.16,"c":124,"v":0},{"t":1736812800000,"o":124,"h":124.97,"l":123.8,"c":124.84,"v":0},{"t":1736899200000,"o":125,"h":125,"l":124,"c":124.48,"v":0},{"t":1736985600000,"o":124,"h":127.34,"l":124,"c":125.2,"v":0},{"t":1737072000000,"o":125.2,"h":126,"l":122.79,"c":124.04,"v":0},{"t":1737331200000,"o":124.1,"h":124.51,"l":122.1,"c":122.99,"v":0},{"t":1737417600000,"o":123,"h":124.91,"l":123,"c":124.14,"v":0},{"t":1737504000000,"o":125,"h":127.29,"l":124.18,"c":125.62,"v":0},{"t":1737590400000,"o":126,"h":126.1,"l":124.3,"c":125,"v":0},{"t":1737676800000,"o":125.34,"h":127,"l":125.34,"c":126.79,"v":0},{"t":1737936000000,"o":126.79,"h":126.9,"l":125.56,"c":126,"v":0},{"t":1738022400000,"o":126,"h":127.2,"l":125.56,"c":126.95,"v":0},{"t":1738108800000,"o":127,"h":127,"l":124.8,"c":126.2,"v":0},{"t":1738195200000,"o":126.22,"h":127.89,"l":126.22,"c":127.86,"v":0},{"t":1738281600000,"o":128,"h":130.1,"l":127.9,"c":128.89,"v":0},{"t":1738540800000,"o":128.87,"h":131.89,"l":128.33,"c":131.32,"v":0},{"t":1738627200000,"o":131.69,"h":133.4,"l":130.53,"c":133.4,"v":0},{"t":1738713600000,"o":133.43,"h":137.05,"l":133.43,"c":135.55,"v":0},{"t":1738800000000,"o":136.34,"h":136.51,"l":133.33,"c":134.2,"v":0},{"t":1738886400000,"o":135,"h":135.89,"l":133.33,"c":135.88,"v":0},{"t":1739145600000,"o":136.38,"h":141.21,"l":136,"c":137,"v":0},{"t":1739232000000,"o":137,"h":140,"l":133.7,"c":137,"v":0},{"t":1739318400000,"o":137,"h":137,"l":130.86,"c":135,"v":0},{"t":1739404800000,"o":133.45,"h":134.93,"l":130.85,"c":132.2,"v":0},{"t":1739491200000,"o":132.6,"h":133.1,"l":129.61,"c":131.7,"v":0},{"t":1739750400000,"o":131.67,"h":131.67,"l":126.2,"c":127.45,"v":0},{"t":1739836800000,"o":127.45,"h":131.15,"l":127.45,"c":130.91,"v":0},{"t":1739923200000,"o":130.92,"h":131.14,"l":129.65,"c":130.43,"v":0},{"t":1740009600000,"o":130.97,"h":130.97,"l":125.65,"c":128.75,"v":0},{"t":1740096000000,"o":128.75,"h":128.75,"l":124.77,"c":127.93,"v":0},{"t":1740355200000,"o":126.7,"h":127.42,"l":122.84,"c":126.44,"v":0},{"t":1740441600000,"o":126,"h":126,"l":123.02,"c":124.5,"v":0},{"t":1740528000000,"o":124.5,"h":125.09,"l":122.8,"c":124.15,"v":0},{"t":1740614400000,"o":124.14,"h":124.14,"l":122.92,"c":123,"v":0},{"t":1740700800000,"o":123,"h":123,"l":119,"c":121.9,"v":0},{"t":1740960000000,"o":121.5,"h":122.89,"l":119.9,"c":122.89,"v":0},{"t":1741046400000,"o":122,"h":122.41,"l":119.2,"c":121.92,"v":0},{"t":1741132800000,"o":121.92,"h":124.9,"l":121.92,"c":124.8,"v":0},{"t":1741219200000,"o":125.5,"h":125.6,"l":122,"c":123.88,"v":0},{"t":1741305600000,"o":123.88,"h":124.78,"l":123.1,"c":123.74,"v":0},{"t":1741564800000,"o":123.82,"h":124.14,"l":121.58,"c":122.49,"v":0},{"t":1741651200000,"o":122.69,"h":124,"l":121.71,"c":123.74,"v":0},{"t":1741737600000,"o":123.99,"h":125,"l":122.14,"c":123.79,"v":0},{"t":1741824000000,"o":123.6,"h":126.5,"l":123.07,"c":126.5,"v":0},{"t":1741910400000,"o":126.51,"h":127.79,"l":125.3,"c":127.51,"v":0},{"t":1742169600000,"o":127.51,"h":127.97,"l":123.5,"c":124.47,"v":0},{"t":1742256000000,"o":124.47,"h":125.6,"l":122.61,"c":125,"v":0},{"t":1742342400000,"o":125.11,"h":126.5,"l":123.9,"c":125.5,"v":0},{"t":1742428800000,"o":125.51,"h":126.36,"l":124,"c":125.14,"v":0},{"t":1742515200000,"o":125.14,"h":125.3,"l":123.4,"c":123.6,"v":0},{"t":1742774400000,"o":123.6,"h":124.23,"l":123.09,"c":123.87,"v":0},{"t":1742860800000,"o":123.87,"h":125.95,"l":122.11,"c":125.82,"v":0},{"t":1742947200000,"o":125.45,"h":125.76,"l":122.55,"c":124.46,"v":0},{"t":1743033600000,"o":125.2,"h":125.2,"l":123.54,"c":124.1,"v":0},{"t":1743120000000,"o":124.57,"h":125.8,"l":124.51,"c":124.91,"v":0},{"t":1743379200000,"o":124.92,"h":126.4,"l":124.92,"c":125.8,"v":0},{"t":1743465600000,"o":125.8,"h":126.45,"l":124.35,"c":125.19,"v":0},{"t":1743552000000,"o":125.2,"h":126.55,"l":123.32,"c":124.86,"v":0},{"t":1743638400000,"o":123.54,"h":124.38,"l":117.6,"c":119.6,"v":0},{"t":1743724800000,"o":119.06,"h":120.49,"l":117.99,"c":118.13,"v":0},{"t":1743984000000,"o":118.5,"h":121.5,"l":116,"c":119.01,"v":0},{"t":1744070400000,"o":119.2,"h":121.48,"l":119.03,"c":120.1,"v":0},{"t":1744156800000,"o":119.88,"h":121.31,"l":117.7,"c":118.95,"v":0},{"t":1744243200000,"o":119.3,"h":121.49,"l":119,"c":120.96,"v":0},{"t":1744329600000,"o":121,"h":122.25,"l":119.51,"c":121.4,"v":0},{"t":1744588800000,"o":121.4,"h":122,"l":119.2,"c":119.98,"v":0},{"t":1744675200000,"o":120,"h":120.24,"l":119.1,"c":119.1,"v":0},{"t":1744761600000,"o":120.01,"h":122.96,"l":119.58,"c":122.89,"v":0},{"t":1744848000000,"o":122.85,"h":122.85,"l":120.37,"c":121.23,"v":0},{"t":1744934400000,"o":121.22,"h":122.22,"l":120.17,"c":121.08,"v":0},{"t":1745193600000,"o":121.69,"h":125.2,"l":121.24,"c":124.14,"v":0},{"t":1745280000000,"o":124.5,"h":125.6,"l":123.51,"c":124.97,"v":0},{"t":1745366400000,"o":124.96,"h":125.24,"l":122.31,"c":124.25,"v":0},{"t":1745452800000,"o":124.25,"h":125.75,"l":123,"c":125.12,"v":0},{"t":1745539200000,"o":125,"h":125.39,"l":123,"c":123.01,"v":0},{"t":1745798400000,"o":123.01,"h":124.01,"l":121.35,"c":121.98,"v":0},{"t":1745884800000,"o":122.5,"h":123,"l":121,"c":121,"v":0},{"t":1745971200000,"o":120.57,"h":122.19,"l":118.4,"c":120.12,"v":0},{"t":1746144000000,"o":120.21,"h":123.29,"l":120.21,"c":122.33,"v":0},{"t":1746403200000,"o":122.35,"h":124,"l":121.07,"c":121.18,"v":0},{"t":1746489600000,"o":121.66,"h":124,"l":121.66,"c":122.5,"v":0},{"t":1746576000000,"o":122.49,"h":125,"l":121.2,"c":123.21,"v":0},{"t":1746662400000,"o":123.21,"h":125.51,"l":121.91,"c":122.53,"v":0},{"t":1747008000000,"o":122.6,"h":122.71,"l":119.01,"c":120.58,"v":0},{"t":1747094400000,"o":120.62,"h":123.39,"l":120.16,"c":121.08,"v":0},{"t":1747180800000,"o":121.48,"h":121.49,"l":120,"c":120.52,"v":0},{"t":1747267200000,"o":120.11,"h":120.11,"l":118.2,"c":119.61,"v":0},{"t":1747353600000,"o":119.79,"h":120.99,"l":118.9,"c":119.46,"v":0},{"t":1747612800000,"o":119.45,"h":119.69,"l":118.01,"c":118.09,"v":0},{"t":1747699200000,"o":118.1,"h":119.9,"l":118.09,"c":119.57,"v":0},{"t":1747785600000,"o":119.7,"h":120.84,"l":118.24,"c":118.7,"v":0},{"t":1747872000000,"o":118.69,"h":119.49,"l":118.02,"c":118.6,"v":0},{"t":1747958400000,"o":118.7,"h":118.96,"l":117.5,"c":117.5,"v":0},{"t":1748217600000,"o":117.98,"h":118,"l":115.11,"c":116.59,"v":0},{"t":1748304000000,"o":116.56,"h":116.56,"l":114.56,"c":115.47,"v":0},{"t":1748390400000,"o":115.47,"h":115.47,"l":107.07,"c":108.8,"v":0},{"t":1748476800000,"o":110.01,"h":114,"l":108.64,"c":113.97,"v":0},{"t":1748563200000,"o":113.97,"h":113.97,"l":109.69,"c":110.9,"v":0},{"t":1748822400000,"o":111.01,"h":114.95,"l":111.01,"c":113.81,"v":0},{"t":1748908800000,"o":113.83,"h":120.5,"l":113.83,"c":119.03,"v":0},{"t":1748995200000,"o":118.24,"h":123.35,"l":118.24,"c":123.09,"v":0},{"t":1749081600000,"o":123.11,"h":129,"l":122.01,"c":128.32,"v":0},{"t":1749168000000,"o":128.74,"h":131.75,"l":123.17,"c":123.85,"v":0},{"t":1749427200000,"o":125.87,"h":127.54,"l":125.06,"c":125.39,"v":0},{"t":1749513600000,"o":125.7,"h":127.47,"l":124,"c":124,"v":0},{"t":1749600000000,"o":124.1,"h":127.3,"l":121,"c":124,"v":0},{"t":1749772800000,"o":124.3,"h":126.17,"l":124.01,"c":124.51,"v":0},{"t":1750032000000,"o":124.52,"h":127.62,"l":124.52,"c":126.92,"v":0},{"t":1750118400000,"o":127,"h":127.98,"l":124.8,"c":126.51,"v":0},{"t":1750204800000,"o":126.53,"h":129,"l":126.32,"c":128.28,"v":0},{"t":1750291200000,"o":127.99,"h":128,"l":125.13,"c":126.58,"v":0},{"t":1750377600000,"o":126,"h":126.79,"l":125.18,"c":126,"v":0},{"t":1750636800000,"o":126.01,"h":128.27,"l":125.22,"c":127.24,"v":0},{"t":1750723200000,"o":127.15,"h":127.15,"l":122.31,"c":124,"v":0},{"t":1750809600000,"o":123.62,"h":125.57,"l":123.6,"c":125.39,"v":0},{"t":1750896000000,"o":125.5,"h":127.97,"l":125.08,"c":126.47,"v":0},{"t":1750982400000,"o":126.02,"h":126.44,"l":125.1,"c":125.11,"v":0},{"t":1751241600000,"o":125.7,"h":125.79,"l":122,"c":124.05,"v":0},{"t":1751328000000,"o":124.06,"h":126.27,"l":123.01,"c":124.3,"v":0},{"t":1751414400000,"o":124.25,"h":125.68,"l":124.24,"c":124.74,"v":0},{"t":1751500800000,"o":125.03,"h":127.45,"l":124.75,"c":126.77,"v":0},{"t":1751587200000,"o":126.77,"h":127,"l":125.81,"c":126.56,"v":0},{"t":1751846400000,"o":126.56,"h":126.88,"l":124.3,"c":126.01,"v":0},{"t":1751932800000,"o":126.01,"h":127.48,"l":125.81,"c":126.46,"v":0},{"t":1752019200000,"o":126.05,"h":126.99,"l":123.31,"c":124.15,"v":0},{"t":1752105600000,"o":124.14,"h":126.2,"l":123.3,"c":124,"v":0},{"t":1752192000000,"o":124.54,"h":126.97,"l":124.54,"c":126.75,"v":0},{"t":1752451200000,"o":127.08,"h":131.76,"l":126.4,"c":129.55,"v":0},{"t":1752537600000,"o":129.59,"h":131,"l":129.1,"c":129.1,"v":0},{"t":1752624000000,"o":129.1,"h":130.9,"l":129.1,"c":130.53,"v":0},{"t":1752710400000,"o":130.53,"h":130.98,"l":129.12,"c":129.25,"v":0},{"t":1752796800000,"o":130.45,"h":131.48,"l":130.02,"c":131.02,"v":0},{"t":1753056000000,"o":131.01,"h":133.69,"l":131,"c":133.37,"v":0},{"t":1753142400000,"o":133.35,"h":133.35,"l":131.55,"c":133.14,"v":0},{"t":1753228800000,"o":133.3,"h":134.3,"l":131.18,"c":132.26,"v":0},{"t":1753315200000,"o":132.1,"h":133.33,"l":130.04,"c":131.63,"v":0},{"t":1753401600000,"o":131.63,"h":132.66,"l":130.72,"c":131.3,"v":0},{"t":1753660800000,"o":131.3,"h":134.25,"l":130.83,"c":133.05,"v":0},{"t":1753747200000,"o":132.99,"h":135.89,"l":132.98,"c":134.33,"v":0},{"t":1753833600000,"o":134.79,"h":136.86,"l":129.01,"c":131,"v":0},{"t":1753920000000,"o":131.41,"h":132,"l":130.5,"c":131.34,"v":0},{"t":1754006400000,"o":131.4,"h":132.53,"l":131.34,"c":131.89,"v":0},{"t":1754265600000,"o":131.92,"h":134.77,"l":131.92,"c":134.39,"v":0},{"t":1754352000000,"o":134.39,"h":136.01,"l":131.26,"c":133.57,"v":0},{"t":1754438400000,"o":134.42,"h":134.45,"l":133.59,"c":134.33,"v":0},{"t":1754524800000,"o":134.34,"h":134.34,"l":131.31,"c":132.55,"v":0},{"t":1754611200000,"o":134.1,"h":134.34,"l":133.16,"c":133.51,"v":0},{"t":1754870400000,"o":132.55,"h":133.51,"l":130.55,"c":131.02,"v":0},{"t":1754956800000,"o":131.02,"h":132.71,"l":130.5,"c":132.3,"v":0},{"t":1755043200000,"o":132.35,"h":133,"l":130.79,"c":131.06,"v":0},{"t":1755129600000,"o":131.08,"h":132.59,"l":130.01,"c":130.35,"v":0},{"t":1755216000000,"o":130.35,"h":132,"l":130.25,"c":130.25,"v":0},{"t":1755475200000,"o":130.5,"h":131.75,"l":130.02,"c":130.35,"v":0},{"t":1755561600000,"o":130.35,"h":131.4,"l":130.05,"c":130.18,"v":0},{"t":1755648000000,"o":130.1,"h":130.18,"l":128.19,"c":129.2,"v":0},{"t":1755734400000,"o":128.4,"h":130.18,"l":128.31,"c":129.88,"v":0},{"t":1755820800000,"o":130.06,"h":130.3,"l":128.25,"c":129.45,"v":0},{"t":1756080000000,"o":129.5,"h":131.44,"l":129.16,"c":129.16,"v":0},{"t":1756166400000,"o":129.44,"h":130.47,"l":129.16,"c":129.28,"v":0},{"t":1756252800000,"o":129.27,"h":129.89,"l":128.23,"c":128.67,"v":0},{"t":1756339200000,"o":128.84,"h":130.18,"l":128.25,"c":128.84,"v":0},{"t":1756425600000,"o":128.85,"h":131,"l":128.29,"c":131,"v":0},{"t":1756684800000,"o":131.65,"h":133.49,"l":130.93,"c":132.11,"v":0},{"t":1756771200000,"o":132.36,"h":132.84,"l":130.1,"c":131.66,"v":0},{"t":1756857600000,"o":131.67,"h":134.74,"l":131.67,"c":134.22,"v":0},{"t":1756944000000,"o":133.7,"h":133.97,"l":131.82,"c":133.19,"v":0},{"t":1757030400000,"o":133.18,"h":134.84,"l":132.46,"c":133.53,"v":0},{"t":1757289600000,"o":133.8,"h":136.12,"l":133.54,"c":135.67,"v":0},{"t":1757376000000,"o":134.33,"h":138.78,"l":134.33,"c":137.35,"v":0},{"t":1757462400000,"o":137.39,"h":139.49,"l":137.36,"c":137.98,"v":0},{"t":1757548800000,"o":137.99,"h":138.99,"l":135.31,"c":138.01,"v":0},{"t":1757635200000,"o":139.89,"h":141.36,"l":138.06,"c":138.52,"v":0},{"t":1757894400000,"o":138.6,"h":139.86,"l":136.03,"c":136.69,"v":0},{"t":1757980800000,"o":138.79,"h":139.5,"l":136.2,"c":137.01,"v":0},{"t":1758067200000,"o":137.02,"h":137.87,"l":135,"c":135.56,"v":0},{"t":1758153600000,"o":135.05,"h":137,"l":134.55,"c":134.56,"v":0},{"t":1758240000000,"o":134.92,"h":136.11,"l":134.02,"c":135.95,"v":0},{"t":1758499200000,"o":136.66,"h":140,"l":136.66,"c":139.17,"v":0},{"t":1758585600000,"o":139.15,"h":141.21,"l":138.49,"c":140,"v":0},{"t":1758672000000,"o":140,"h":142.42,"l":140,"c":140.41,"v":0},{"t":1758758400000,"o":140.97,"h":144.41,"l":140,"c":142.98,"v":0},{"t":1758844800000,"o":143.83,"h":147.44,"l":143.83,"c":146,"v":0},{"t":1759104000000,"o":147.82,"h":154.49,"l":147.82,"c":153.51,"v":0},{"t":1759190400000,"o":154.2,"h":158.46,"l":149.06,"c":153.49,"v":0},{"t":1759276800000,"o":154,"h":160,"l":154,"c":158.86,"v":0},{"t":1759363200000,"o":157.5,"h":164.49,"l":148.18,"c":150,"v":0},{"t":1759449600000,"o":155.65,"h":162.32,"l":152.82,"c":161.58,"v":0},{"t":1759708800000,"o":163,"h":167.84,"l":163,"c":167,"v":0},{"t":1759795200000,"o":166.99,"h":167.99,"l":160.81,"c":165,"v":0},{"t":1759881600000,"o":168.99,"h":183.1,"l":167.33,"c":181.58,"v":0},{"t":1759968000000,"o":180.99,"h":196.4,"l":178.01,"c":185,"v":0},{"t":1760054400000,"o":184.71,"h":191.98,"l":173.01,"c":186.92,"v":0},{"t":1760313600000,"o":190,"h":197.99,"l":187,"c":193.1,"v":0},{"t":1760400000000,"o":191,"h":200.28,"l":187.48,"c":197.95,"v":0},{"t":1760486400000,"o":198.16,"h":218.45,"l":198.01,"c":212.69,"v":0},{"t":1760572800000,"o":213,"h":227.7,"l":205.11,"c":223,"v":0},{"t":1760659200000,"o":223.01,"h":229.6,"l":181,"c":194.96,"v":0},{"t":1760918400000,"o":194.96,"h":194.98,"l":174.6,"c":185.01,"v":0},{"t":1761004800000,"o":183.25,"h":187.5,"l":165.35,"c":166.8,"v":0},{"t":1761091200000,"o":166,"h":173.7,"l":147,"c":152,"v":0},{"t":1761177600000,"o":154.41,"h":174.3,"l":154.4,"c":173,"v":0},{"t":1761264000000,"o":169.79,"h":169.9,"l":157.57,"c":159,"v":0},{"t":1761523200000,"o":158,"h":158.89,"l":148.5,"c":152.98,"v":0},{"t":1761609600000,"o":151,"h":155.94,"l":148.01,"c":155,"v":0},{"t":1761696000000,"o":156.51,"h":167.5,"l":152.1,"c":158.65,"v":0},{"t":1761782400000,"o":157,"h":157.55,"l":149.9,"c":153.09,"v":0},{"t":1761868800000,"o":156.12,"h":156.39,"l":143.55,"c":143.7,"v":0},{"t":1761955200000,"o":146.59,"h":148,"l":138.23,"c":144.98,"v":0},{"t":1762128000000,"o":146,"h":150.8,"l":146,"c":149.19,"v":0},{"t":1762300800000,"o":149.2,"h":149.2,"l":143.08,"c":147.7,"v":0},{"t":1762387200000,"o":149.19,"h":152.8,"l":141.93,"c":143.54,"v":0},{"t":1762473600000,"o":147,"h":148.4,"l":141.95,"c":144.58,"v":0},{"t":1762732800000,"o":147,"h":150.1,"l":144.9,"c":147.92,"v":0},{"t":1762819200000,"o":149.04,"h":151.3,"l":143,"c":144.7,"v":0},{"t":1762905600000,"o":147,"h":150.85,"l":145.1,"c":150.16,"v":0},{"t":1762992000000,"o":155.28,"h":155.28,"l":148.05,"c":150.64,"v":0},{"t":1763078400000,"o":150.64,"h":151.8,"l":143.5,"c":147.2,"v":0},{"t":1763337600000,"o":147.15,"h":147.15,"l":137.48,"c":137.99,"v":0},{"t":1763424000000,"o":137.99,"h":138.6,"l":132.51,"c":138.45,"v":0},{"t":1763510400000,"o":140.01,"h":140.85,"l":132.8,"c":133.01,"v":0},{"t":1763596800000,"o":132.6,"h":134.9,"l":130.15,"c":133.13,"v":0},{"t":1763683200000,"o":131.59,"h":131.59,"l":123.16,"c":127.41,"v":0},{"t":1763942400000,"o":127.4,"h":130.4,"l":123.6,"c":127.01,"v":0},{"t":1764028800000,"o":128.4,"h":132.16,"l":128.4,"c":132.09,"v":0},{"t":1764115200000,"o":132.24,"h":134.81,"l":132.24,"c":134.3,"v":0},{"t":1764201600000,"o":135.5,"h":137,"l":132.5,"c":133.85,"v":0},{"t":1764288000000,"o":134.75,"h":144.76,"l":133.5,"c":142.81,"v":0},{"t":1764547200000,"o":143.61,"h":145.44,"l":139.01,"c":143.89,"v":0},{"t":1764633600000,"o":143.3,"h":145.2,"l":140.38,"c":144.69,"v":0},{"t":1764720000000,"o":144.9,"h":147.3,"l":144.69,"c":145.71,"v":0},{"t":1764806400000,"o":143.7,"h":144,"l":140.5,"c":141.55,"v":0},{"t":1764892800000,"o":142.7,"h":145,"l":142,"c":144.2,"v":0},{"t":1765152000000,"o":144.2,"h":144.98,"l":140.22,"c":143.31,"v":0},{"t":1765238400000,"o":143,"h":146.98,"l":142.03,"c":146.48,"v":0},{"t":1765324800000,"o":149,"h":151.7,"l":148.97,"c":150.5,"v":0},{"t":1765411200000,"o":153.05,"h":158.5,"l":153.05,"c":157.85,"v":0},{"t":1765497600000,"o":156.8,"h":162.8,"l":155.12,"c":157.97,"v":0},{"t":1765756800000,"o":161.4,"h":162,"l":158.71,"c":161.87,"v":0},{"t":1765843200000,"o":160.6,"h":160.6,"l":157.12,"c":159.66,"v":0},{"t":1765929600000,"o":166,"h":167,"l":162.85,"c":165.79,"v":0},{"t":1766016000000,"o":167.52,"h":169.8,"l":165.4,"c":168.08,"v":0},{"t":1766102400000,"o":168.5,"h":170.5,"l":167.72,"c":169.34,"v":0},{"t":1766361600000,"o":173.14,"h":174.99,"l":171.5,"c":174.5,"v":0},{"t":1766448000000,"o":176.11,"h":179.62,"l":175.05,"c":178.8,"v":0},{"t":1766534400000,"o":181.05,"h":184.92,"l":172.3,"c":182.79,"v":0},{"t":1766620800000,"o":182,"h":182.7,"l":175.71,"c":181.66,"v":0},{"t":1766707200000,"o":185.55,"h":188.63,"l":184.11,"c":187.86,"v":0},{"t":1766966400000,"o":187.45,"h":189,"l":173.18,"c":177.24,"v":0},{"t":1767052800000,"o":183.21,"h":190.77,"l":182.65,"c":190.77,"v":0},{"t":1767571200000,"o":191,"h":197.48,"l":188.01,"c":197.48,"v":0},{"t":1767657600000,"o":203,"h":205,"l":200.34,"c":205,"v":0},{"t":1767830400000,"o":197,"h":198.7,"l":194,"c":198.7,"v":0},{"t":1767916800000,"o":200.36,"h":203,"l":197.28,"c":201.44,"v":0},{"t":1768176000000,"o":210.7,"h":216.46,"l":210.14,"c":216.4,"v":0},{"t":1768262400000,"o":215.98,"h":222.88,"l":213.02,"c":222,"v":0},{"t":1768348800000,"o":225.84,"h":230.98,"l":225,"c":229.66,"v":0},{"t":1768435200000,"o":225,"h":231.31,"l":221.7,"c":226.3,"v":0},{"t":1768521600000,"o":226.3,"h":228.39,"l":217.11,"c":217.8,"v":0},{"t":1768780800000,"o":232.52,"h":233.96,"l":229.21,"c":232.64,"v":0},{"t":1768867200000,"o":233,"h":237.36,"l":232.2,"c":234,"v":0},{"t":1768953600000,"o":236.9,"h":237.15,"l":227.77,"c":232,"v":0},{"t":1769040000000,"o":231.5,"h":233,"l":227,"c":231.36,"v":0},{"t":1769126400000,"o":238.72,"h":239.9,"l":235,"c":238.65,"v":0},{"t":1769385600000,"o":256.2,"h":275,"l":253.33,"c":274.05,"v":0},{"t":1769472000000,"o":267,"h":277.16,"l":257,"c":262,"v":0},{"t":1769558400000,"o":278,"h":282,"l":272.72,"c":278.72,"v":0},{"t":1769644800000,"o":292,"h":297.74,"l":262,"c":286.03,"v":0},{"t":1769731200000,"o":261.3,"h":271.74,"l":233.67,"c":245.17,"v":0},{"t":1769990400000,"o":228.58,"h":228.58,"l":189,"c":200,"v":0},{"t":1770076800000,"o":219,"h":229,"l":217.02,"c":227.94,"v":0},{"t":1770163200000,"o":231.08,"h":242.5,"l":230.07,"c":233.99,"v":0},{"t":1770249600000,"o":211.84,"h":224.53,"l":207.84,"c":219.44,"v":0},{"t":1770336000000,"o":218.4,"h":228.47,"l":215.16,"c":220.72,"v":0},{"t":1770595200000,"o":234.01,"h":237,"l":212.21,"c":221.79,"v":0},{"t":1770681600000,"o":219.28,"h":221.95,"l":213.13,"c":213.84,"v":0},{"t":1770768000000,"o":217.04,"h":221.9,"l":213.6,"c":217.69,"v":0},{"t":1770854400000,"o":217.8,"h":217.8,"l":210.17,"c":213.34,"v":0},{"t":1770940800000,"o":201.8,"h":206.86,"l":196,"c":199.2,"v":0},{"t":1771200000000,"o":200,"h":202.95,"l":195.64,"c":196.94,"v":0},{"t":1771286400000,"o":194.88,"h":195.78,"l":189.06,"c":191.8,"v":0},{"t":1771372800000,"o":194.87,"h":200.6,"l":194.34,"c":198.4,"v":0},{"t":1771459200000,"o":201.5,"h":204.36,"l":200.01,"c":203.6,"v":0},{"t":1771545600000,"o":204.8,"h":207.5,"l":200.9,"c":207.5,"v":0},{"t":1771891200000,"o":217.06,"h":218.5,"l":210.11,"c":215,"v":0},{"t":1771977600000,"o":219,"h":224.84,"l":219,"c":224.84,"v":0},{"t":1772064000000,"o":223.8,"h":223.8,"l":213.2,"c":216.5,"v":0},{"t":1772150400000,"o":222.42,"h":229,"l":221.67,"c":227.2,"v":0},{"t":1772409600000,"o":234.99,"h":240,"l":219.21,"c":228.4,"v":0},{"t":1772496000000,"o":219.29,"h":220.7,"l":201.51,"c":213.99,"v":0},{"t":1772582400000,"o":215.68,"h":221.6,"l":213.47,"c":214.56,"v":0},{"t":1772668800000,"o":214.35,"h":217.75,"l":211.41,"c":213.99,"v":0},{"t":1772755200000,"o":217.2,"h":218.78,"l":213.68,"c":216.6,"v":0},{"t":1773014400000,"o":215.7,"h":215.7,"l":211.15,"c":213.68,"v":0},{"t":1773100800000,"o":223.02,"h":225.9,"l":221.55,"c":225.43,"v":0},{"t":1773187200000,"o":222.36,"h":222.36,"l":215.59,"c":219.9,"v":0},{"t":1773273600000,"o":220,"h":221.45,"l":216,"c":219,"v":0},{"t":1773360000000,"o":213.9,"h":216.67,"l":208.02,"c":212,"v":0},{"t":1773619200000,"o":208.85,"h":215,"l":201.23,"c":210.01,"v":0},{"t":1773705600000,"o":211.98,"h":214,"l":208.37,"c":210.65,"v":0},{"t":1773792000000,"o":211,"h":213.28,"l":203.52,"c":205.69,"v":0},{"t":1773878400000,"o":197.3,"h":202.44,"l":189.17,"c":200.11,"v":0},{"t":1773964800000,"o":200.11,"h":204.99,"l":194.7,"c":197.02,"v":0},{"t":1774224000000,"o":185.7,"h":199.1,"l":174.08,"c":192,"v":0},{"t":1774310400000,"o":191.34,"h":196.2,"l":185.23,"c":190.3,"v":0},{"t":1774396800000,"o":196.25,"h":196.88,"l":191.9,"c":193.31,"v":0},{"t":1774483200000,"o":190.56,"h":192,"l":179.51,"c":179.92,"v":0},{"t":1774569600000,"o":183,"h":190,"l":180,"c":188.57,"v":0},{"t":1774828800000,"o":188.9,"h":190,"l":186.1,"c":189,"v":0},{"t":1774915200000,"o":191.1,"h":194.9,"l":189.2,"c":194.15,"v":0},{"t":1775001600000,"o":196.1,"h":198.94,"l":192.1,"c":194.9,"v":0},{"t":1775088000000,"o":187.05,"h":189.72,"l":182.5,"c":187.79,"v":0},{"t":1775174400000,"o":187.79,"h":189,"l":185.02,"c":185.57,"v":0},{"t":1775433600000,"o":185.65,"h":187.68,"l":183.19,"c":185.5,"v":0},{"t":1775520000000,"o":184.15,"h":186.65,"l":179.6,"c":182.88,"v":0},{"t":1775606400000,"o":194.1,"h":196.14,"l":188.71,"c":191.5,"v":0},{"t":1775692800000,"o":187.95,"h":189,"l":185.35,"c":188.9,"v":0},{"t":1775779200000,"o":187.95,"h":188.6,"l":185.4,"c":186.92,"v":0},{"t":1776038400000,"o":183.48,"h":183.48,"l":180.51,"c":181.7,"v":0},{"t":1776124800000,"o":188.49,"h":190,"l":186.43,"c":188.47,"v":0},{"t":1776211200000,"o":189.89,"h":192.62,"l":186.24,"c":190,"v":0},{"t":1776297600000,"o":192.66,"h":194.5,"l":189.3,"c":190.35,"v":0},{"t":1776384000000,"o":190.35,"h":198.35,"l":189,"c":196.09,"v":0},{"t":1776643200000,"o":191.09,"h":191.36,"l":188.67,"c":190,"v":0},{"t":1776729600000,"o":187.99,"h":189,"l":183.3,"c":184.45,"v":0},{"t":1776816000000,"o":186.9,"h":188.94,"l":186.38,"c":187.25,"v":0},{"t":1776902400000,"o":183.73,"h":187.5,"l":180,"c":185.2,"v":0},{"t":1776988800000,"o":182.98,"h":185,"l":181.47,"c":185,"v":0},{"t":1777248000000,"o":183.67,"h":183.67,"l":180.2,"c":181.19,"v":0},{"t":1777334400000,"o":177.8,"h":179.19,"l":175.3,"c":177.75,"v":0},{"t":1777420800000,"o":178,"h":178.39,"l":172.41,"c":172.52,"v":0},{"t":1777507200000,"o":176.12,"h":178.4,"l":175.92,"c":177.01,"v":0},{"t":1777852800000,"o":181,"h":181.44,"l":176.24,"c":177.6,"v":0},{"t":1777939200000,"o":177.68,"h":180.12,"l":177.31,"c":178.56,"v":0},{"t":1778025600000,"o":183.42,"h":185.26,"l":180.72,"c":183.15,"v":0},{"t":1778112000000,"o":186.28,"h":192.97,"l":185.62,"c":190,"v":0},{"t":1778198400000,"o":190,"h":191.6,"l":186.97,"c":187.62,"v":0},{"t":1778457600000,"o":188.21,"h":198.39,"l":186.07,"c":198.25,"v":0},{"t":1778544000000,"o":195.1,"h":199.49,"l":193.75,"c":195.21,"v":0},{"t":1778630400000,"o":199.85,"h":205.54,"l":198.44,"c":205.21,"v":0},{"t":1778716800000,"o":201.96,"h":202.33,"l":193.73,"c":195.23,"v":0},{"t":1778803200000,"o":185.8,"h":185.8,"l":178.02,"c":179.56,"v":0},{"t":1779062400000,"o":177.9,"h":181.83,"l":176.1,"c":179,"v":0},{"t":1779148800000,"o":176.73,"h":176.9,"l":168.59,"c":170.84,"v":0},{"t":1779235200000,"o":171.32,"h":176.31,"l":171,"c":174.6,"v":0},{"t":1779321600000,"o":172.64,"h":173.53,"l":170.59,"c":173.44,"v":0},{"t":1779408000000,"o":176.3,"h":176.3,"l":173.61,"c":175.41,"v":0},{"t":1779667200000,"o":179.66,"h":181.17,"l":178.65,"c":180.73,"v":0},{"t":1779753600000,"o":177.95,"h":177.95,"l":173.15,"c":173.49,"v":0},{"t":1779840000000,"o":171.65,"h":173.3,"l":168.36,"c":170.6,"v":0},{"t":1779926400000,"o":168.03,"h":171.78,"l":166.22,"c":171.56,"v":0},{"t":1780012800000,"o":173.15,"h":174.16,"l":170,"c":171.53,"v":0},{"t":1780272000000,"o":171.7,"h":174.68,"l":170.56,"c":172.25,"v":0},{"t":1780358400000,"o":177.69,"h":177.99,"l":175.86,"c":176.99,"v":0},{"t":1780444800000,"o":174,"h":176,"l":171.59,"c":173.01,"v":0},{"t":1780531200000,"o":173.38,"h":176.5,"l":172.11,"c":173.22,"v":0},{"t":1780617600000,"o":170.26,"h":173.07,"l":163.31,"c":164.48,"v":0},{"t":1780876800000,"o":160.92,"h":162.5,"l":157.17,"c":161.01,"v":0},{"t":1780963200000,"o":160,"h":160,"l":150.61,"c":151.22,"v":0},{"t":1781049600000,"o":150,"h":151.64,"l":147.35,"c":150.1,"v":0},{"t":1781136000000,"o":149.12,"h":150.15,"l":145.7,"c":149.32,"v":0},{"t":1781481600000,"o":163.4,"h":166,"l":162.3,"c":164.2,"v":0},{"t":1781568000000,"o":161.85,"h":164.94,"l":161.05,"c":163.01,"v":0},{"t":1781654400000,"o":164.7,"h":166.9,"l":163.22,"c":166.48,"v":0},{"t":1781740800000,"o":163.1,"h":163.35,"l":156.21,"c":156.4,"v":0},{"t":1781827200000,"o":153.98,"h":156.5,"l":152.65,"c":153.96,"v":0},{"t":1782086400000,"o":157.8,"h":159.15,"l":156.25,"c":156.25,"v":0},{"t":1782172800000,"o":151.9,"h":152.1,"l":148.25,"c":149.65,"v":0},{"t":1782259200000,"o":149.5,"h":149.85,"l":140.25,"c":141.75,"v":0},{"t":1782345600000,"o":138.7,"h":146.25,"l":138.2,"c":146.1,"v":0},{"t":1782432000000,"o":145.5,"h":150.5,"l":143.65,"c":148.5,"v":0},{"t":1782691200000,"o":148.05,"h":148.05,"l":142.25,"c":143.6,"v":0},{"t":1782777600000,"o":146.8,"h":151.5,"l":145.8,"c":150.3,"v":0},{"t":1782864000000,"o":146.75,"h":151.6,"l":143.3,"c":149.35,"v":0},{"t":1782950400000,"o":150.25,"h":153,"l":147.55,"c":151.35,"v":0},{"t":1783036800000,"o":152.55,"h":154.7,"l":151.85,"c":153.35,"v":0},{"t":1783296000000,"o":152.8,"h":155,"l":149.3,"c":150.25,"v":0},{"t":1783382400000,"o":147.5,"h":149.8,"l":146.05,"c":147.8,"v":0},{"t":1783468800000,"o":147.4,"h":147.95,"l":138.8,"c":139.9,"v":0},{"t":1783555200000,"o":142.2,"h":146.75,"l":141.9,"c":146.65,"v":0},{"t":1783641600000,"o":146.9,"h":147.35,"l":144.4,"c":146.2,"v":0},{"t":1783900800000,"o":141.7,"h":144,"l":140.85,"c":141.9,"v":0},{"t":1783987200000,"o":141.1,"h":147.5,"l":141.1,"c":145.1,"v":0},{"t":1784073600000,"o":145.05,"h":145.3,"l":141.15,"c":142.8,"v":0},{"t":1784160000000,"o":141.35,"h":141.8,"l":138.1,"c":140.5,"v":0},{"t":1784246400000,"o":138.6,"h":140,"l":136.4,"c":139.1,"v":0},{"t":1784505600000,"o":140.1,"h":142.7,"l":138.5,"c":142.1,"v":0},{"t":1784592000000,"o":146.6,"h":147.95,"l":143.7,"c":145.85,"v":0},{"t":1784678400000,"o":146.3,"h":149.95,"l":145.9,"c":148.55,"v":0},{"t":1784764800000,"o":146.15,"h":146.15,"l":141.5,"c":142.65,"v":0},{"t":1784851200000,"o":142.65,"h":144.5,"l":141.9,"c":144,"v":0},{"t":1785110400000,"o":146.6,"h":147.65,"l":143.25,"c":144.4,"v":0},{"t":1785196800000,"o":142.45,"h":143.05,"l":140.5,"c":142.7,"v":0},{"t":1785283200000,"o":144.85,"h":145.3,"l":142.45,"c":143.5,"v":0},{"t":1785369600000,"o":143.8,"h":146.7,"l":142.95,"c":145.85,"v":0},{"t":1785456000000,"o":145.1,"h":145.45,"l":142.45,"c":143.6,"v":0},{"t":1785715200000,"o":144.85,"h":146.25,"l":142.55,"c":144.95,"v":0},{"t":1785801600000,"o":148.5,"h":152.2,"l":148.2,"c":151.45,"v":0},{"t":1785888000000,"o":155.2,"h":159,"l":155.15,"c":157.15,"v":0},{"t":1785974400000,"o":157.45,"h":158.85,"l":155.85,"c":156.6,"v":0},{"t":1786060800000,"o":162.55,"h":168.5,"l":162.05,"c":164.1,"v":0},{"t":1786320000000,"o":167.5,"h":169.45,"l":166.1,"c":169,"v":0},{"t":1786406400000,"o":167.5,"h":170.35,"l":165.65,"c":168.75,"v":0},{"t":1786492800000,"o":171.1,"h":173.75,"l":170.85,"c":171.95,"v":0},{"t":1786579200000,"o":170.6,"h":172,"l":168.55,"c":170.5,"v":0},{"t":1786665600000,"o":169.8,"h":173.45,"l":168.9,"c":172.6,"v":0},{"t":1786924800000,"o":175.45,"h":177.6,"l":174.1,"c":177.6,"v":0},{"t":1787011200000,"o":174.25,"h":174.6,"l":170.05,"c":171.3,"v":0},{"t":1787097600000,"o":169.5,"h":174.4,"l":168.25,"c":172.8,"v":0},{"t":1787184000000,"o":174.75,"h":179.25,"l":171.65,"c":177.1,"v":0},{"t":1787270400000,"o":178.5,"h":182.1,"l":178.25,"c":180.85,"v":0},{"t":1787529600000,"o":180.85,"h":182.3,"l":178.85,"c":180.4,"v":0},{"t":1787616000000,"o":180.85,"h":181.15,"l":178.3,"c":181,"v":0},{"t":1787702400000,"o":181.2,"h":182.5,"l":179,"c":180.15,"v":0},{"t":1787788800000,"o":182.4,"h":186.35,"l":181.75,"c":186.35,"v":0},{"t":1787875200000,"o":187.6,"h":191.5,"l":184.55,"c":184.7,"v":0}],"tookMs":743}