{"symbol":"BE","range":"2y","interval":"1d","candles":[{"t":1730122200,"o":9.489999771118164,"h":10.265000343322754,"l":9.460000038146973,"c":10.149999618530273,"v":6235200},{"t":1730208600,"o":9.960000038146973,"h":10.170000076293945,"l":9.864999771118164,"c":10.140000343322754,"v":3325900},{"t":1730295000,"o":10,"h":10.550000190734863,"l":9.854999542236328,"c":10.100000381469727,"v":8674200},{"t":1730381400,"o":10.100000381469727,"h":10.180000305175781,"l":9.59000015258789,"c":9.600000381469727,"v":4526600},{"t":1730467800,"o":9.8100004196167,"h":10.300000190734863,"l":9.649999618530273,"c":9.9399995803833,"v":5949500},{"t":1730730600,"o":10,"h":10.9399995803833,"l":10,"c":10.819999694824219,"v":9878200},{"t":1730817000,"o":10.829999923706055,"h":11.420000076293945,"l":10.635000228881836,"c":11.399999618530273,"v":9984300},{"t":1730903400,"o":10.989999771118164,"h":11.210000038146973,"l":10.420000076293945,"c":10.970000267028809,"v":12236100},{"t":1730989800,"o":10.6899995803833,"h":11.175000190734863,"l":10.484999656677246,"c":10.670000076293945,"v":11030100},{"t":1731076200,"o":11.050000190734863,"h":13.390000343322754,"l":11.017000198364258,"c":13.170000076293945,"v":23196100},{"t":1731335400,"o":13.600000381469727,"h":13.880000114440918,"l":12.960000038146973,"c":13.619999885559082,"v":9914300},{"t":1731421800,"o":13.079999923706055,"h":13.579999923706055,"l":12.800000190734863,"c":13.539999961853027,"v":5861900},{"t":1731508200,"o":13.710000038146973,"h":14.220000267028809,"l":13.479999542236328,"c":13.600000381469727,"v":6127200},{"t":1731594600,"o":13.649999618530273,"h":13.720000267028809,"l":12.779999732971191,"c":13.279999732971191,"v":4366100},{"t":1731681000,"o":20.950000762939453,"h":22.5,"l":17.799999237060547,"c":21.139999389648438,"v":64722200},{"t":1731940200,"o":21.405000686645508,"h":24.922000885009766,"l":21.09000015258789,"c":22.809999465942383,"v":38481800},{"t":1732026600,"o":22.399999618530273,"h":24.25,"l":22.170000076293945,"c":23.75,"v":14486500},{"t":1732113000,"o":23.020000457763672,"h":25.1200008392334,"l":22.860000610351562,"c":24.799999237060547,"v":14335200},{"t":1732199400,"o":24.760000228881836,"h":25.010000228881836,"l":23.514999389648438,"c":23.940000534057617,"v":9669000},{"t":1732285800,"o":24,"h":26.260000228881836,"l":23.610000610351562,"c":25.760000228881836,"v":10584600},{"t":1732545000,"o":26.299999237060547,"h":26.920000076293945,"l":25.06999969482422,"c":25.950000762939453,"v":11093200},{"t":1732631400,"o":26.010000228881836,"h":26.895000457763672,"l":25.559999465942383,"c":26.170000076293945,"v":8654100},{"t":1732717800,"o":26.950000762939453,"h":28.700000762939453,"l":26.825000762939453,"c":27.209999084472656,"v":12066200},{"t":1732890600,"o":27.665000915527344,"h":27.920000076293945,"l":26.969999313354492,"c":27.450000762939453,"v":3830500},{"t":1733149800,"o":27.549999237060547,"h":28,"l":26.68000030517578,"c":26.920000076293945,"v":6863600},{"t":1733236200,"o":26.059999465942383,"h":26.514999389648438,"l":25.43000030517578,"c":26.139999389648438,"v":7944700},{"t":1733322600,"o":26.440000534057617,"h":26.670000076293945,"l":25.165000915527344,"c":26.280000686645508,"v":6546700},{"t":1733409000,"o":26.450000762939453,"h":26.90999984741211,"l":25.479999542236328,"c":25.959999084472656,"v":5943600},{"t":1733495400,"o":26.719999313354492,"h":27.5,"l":25.709999084472656,"c":27.079999923706055,"v":6877000},{"t":1733754600,"o":27.68000030517578,"h":28.485000610351562,"l":26.209999084472656,"c":26.579999923706055,"v":7017600},{"t":1733841000,"o":25.950000762939453,"h":25.950000762939453,"l":22.725000381469727,"c":23.469999313354492,"v":15036800},{"t":1733927400,"o":24.670000076293945,"h":25.200000762939453,"l":23.549999237060547,"c":23.600000381469727,"v":8092500},{"t":1734013800,"o":24.100000381469727,"h":26.030000686645508,"l":23.924999237060547,"c":24.809999465942383,"v":6309900},{"t":1734100200,"o":24.34000015258789,"h":25.8799991607666,"l":24.25,"c":25.59000015258789,"v":4808800},{"t":1734359400,"o":25.739999771118164,"h":27.059999465942383,"l":24.399999618530273,"c":26.149999618530273,"v":7075900},{"t":1734445800,"o":26,"h":26.780000686645508,"l":24.510000228881836,"c":24.770000457763672,"v":5461400},{"t":1734532200,"o":24.670000076293945,"h":25.459999084472656,"l":22.885000228881836,"c":23.459999084472656,"v":4937400},{"t":1734618600,"o":24,"h":24.18000030517578,"l":21.90999984741211,"c":22.8799991607666,"v":9334500},{"t":1734705000,"o":22.68000030517578,"h":24.469999313354492,"l":22.573999404907227,"c":24.1200008392334,"v":6380400},{"t":1734964200,"o":23.850000381469727,"h":24.368999481201172,"l":23.280000686645508,"c":24.200000762939453,"v":4265500},{"t":1735050600,"o":24.1299991607666,"h":24.6200008392334,"l":23.530000686645508,"c":24.329999923706055,"v":1697200},{"t":1735223400,"o":24.299999237060547,"h":24.459999084472656,"l":23.670000076293945,"c":24.329999923706055,"v":2656400},{"t":1735309800,"o":24.049999237060547,"h":24.84000015258789,"l":22.649999618530273,"c":22.899999618530273,"v":5036200},{"t":1735569000,"o":22.350000381469727,"h":22.989999771118164,"l":22.049999237060547,"c":22.510000228881836,"v":4243800},{"t":1735655400,"o":22.579999923706055,"h":22.81999969482422,"l":22.06999969482422,"c":22.209999084472656,"v":3815900},{"t":1735828200,"o":22.510000228881836,"h":23.649999618530273,"l":22.3700008392334,"c":23.3700008392334,"v":4201200},{"t":1735914600,"o":23.75,"h":25.3700008392334,"l":23.450000762939453,"c":24.31999969482422,"v":6441700},{"t":1736173800,"o":24.889999389648438,"h":26.09000015258789,"l":24.5,"c":25.479999542236328,"v":6592500},{"t":1736260200,"o":25.600000381469727,"h":26.239999771118164,"l":24.420000076293945,"c":25.059999465942383,"v":4844000},{"t":1736346600,"o":24.219999313354492,"h":24.770000457763672,"l":23.530000686645508,"c":24.3799991607666,"v":6433800},{"t":1736519400,"o":23.899999618530273,"h":24.139999389648438,"l":22.84000015258789,"c":23.579999923706055,"v":4714900},{"t":1736778600,"o":23.100000381469727,"h":23.270000457763672,"l":21.56999969482422,"c":23.030000686645508,"v":5348600},{"t":1736865000,"o":23.690000534057617,"h":24.420000076293945,"l":22.170000076293945,"c":22.299999237060547,"v":5132100},{"t":1736951400,"o":23.25,"h":23.809999465942383,"l":22.649999618530273,"c":22.649999618530273,"v":3403600},{"t":1737037800,"o":23.270000457763672,"h":23.729999542236328,"l":22.81999969482422,"c":23.559999465942383,"v":3024800},{"t":1737124200,"o":24.25,"h":25.219999313354492,"l":23.69099998474121,"c":23.920000076293945,"v":5494800},{"t":1737469800,"o":24.15999984741211,"h":25.899999618530273,"l":23.329999923706055,"c":25.75,"v":7224200},{"t":1737556200,"o":26.950000762939453,"h":27.559999465942383,"l":25.469999313354492,"c":25.530000686645508,"v":8186000},{"t":1737642600,"o":25.100000381469727,"h":28.25,"l":24.549999237060547,"c":27.670000076293945,"v":9690900},{"t":1737729000,"o":27.719999313354492,"h":29.825000762939453,"l":27.719999313354492,"c":29.809999465942383,"v":12244000},{"t":1737988200,"o":24.6299991607666,"h":24.81999969482422,"l":21,"c":22.420000076293945,"v":21453200},{"t":1738074600,"o":22.790000915527344,"h":22.790000915527344,"l":19.81999969482422,"c":20.399999618530273,"v":16582400},{"t":1738161000,"o":21.100000381469727,"h":22.790000915527344,"l":21.06999969482422,"c":22.3799991607666,"v":9895900},{"t":1738247400,"o":23.1200008392334,"h":24.15999984741211,"l":23.030000686645508,"c":23.520000457763672,"v":7167900},{"t":1738333800,"o":23.43000030517578,"h":24.549999237060547,"l":23.149999618530273,"c":23.579999923706055,"v":6081700},{"t":1738593000,"o":22,"h":24.540000915527344,"l":21.899999618530273,"c":23.56999969482422,"v":5291900},{"t":1738679400,"o":23.610000610351562,"h":24.1200008392334,"l":23.048999786376953,"c":23.110000610351562,"v":3243600},{"t":1738765800,"o":23.889999389648438,"h":25.309999465942383,"l":23.690000534057617,"c":24.260000228881836,"v":5364900},{"t":1738852200,"o":24.3700008392334,"h":25.40999984741211,"l":24.100000381469727,"c":24.780000686645508,"v":4140800},{"t":1738938600,"o":24.93000030517578,"h":25.459999084472656,"l":24.079999923706055,"c":24.780000686645508,"v":4088300},{"t":1739197800,"o":24.850000381469727,"h":25.597999572753906,"l":24.5,"c":25.389999389648438,"v":3012000},{"t":1739284200,"o":24.540000915527344,"h":25.059999465942383,"l":24.040000915527344,"c":24.06999969482422,"v":4440600},{"t":1739370600,"o":23.489999771118164,"h":23.8700008392334,"l":23.100000381469727,"c":23.479999542236328,"v":3008100},{"t":1739457000,"o":24.030000686645508,"h":24.746999740600586,"l":23.520000457763672,"c":24.709999084472656,"v":4872600},{"t":1739543400,"o":24.780000686645508,"h":25.639999389648438,"l":24.399999618530273,"c":25.40999984741211,"v":4476300},{"t":1739889000,"o":25.399999618530273,"h":26.600000381469727,"l":24.885000228881836,"c":26.020000457763672,"v":5065800},{"t":1739975400,"o":25.90999984741211,"h":26.790000915527344,"l":25.420000076293945,"c":26.5,"v":3360600},{"t":1740061800,"o":27.25,"h":27.799999237060547,"l":25.479999542236328,"c":25.989999771118164,"v":6353000},{"t":1740148200,"o":26.5,"h":26.6299991607666,"l":24,"c":24.170000076293945,"v":4801400},{"t":1740407400,"o":24.209999084472656,"h":24.229999542236328,"l":21.729999542236328,"c":22.700000762939453,"v":8496800},{"t":1740493800,"o":22.649999618530273,"h":22.709999084472656,"l":20.690000534057617,"c":21.969999313354492,"v":8031500},{"t":1740580200,"o":22.90999984741211,"h":23.950000762939453,"l":22.700000762939453,"c":23.399999618530273,"v":5147400},{"t":1740666600,"o":23.790000915527344,"h":24.760000228881836,"l":22.700000762939453,"c":23.040000915527344,"v":9853700},{"t":1740753000,"o":23.360000610351562,"h":24.219999313354492,"l":22.329999923706055,"c":24.020000457763672,"v":11936100},{"t":1741012200,"o":24.3799991607666,"h":25.309999465942383,"l":23.049999237060547,"c":23.420000076293945,"v":9018000},{"t":1741098600,"o":21.989999771118164,"h":23.139999389648438,"l":20.25,"c":22.700000762939453,"v":12901100},{"t":1741185000,"o":23.040000915527344,"h":24.375,"l":22.25,"c":24.1200008392334,"v":6891600},{"t":1741271400,"o":23.290000915527344,"h":24.280000686645508,"l":21.739999771118164,"c":22.389999389648438,"v":7825200},{"t":1741357800,"o":22.959999084472656,"h":23.424999237060547,"l":21.559999465942383,"c":23.079999923706055,"v":5728200},{"t":1741613400,"o":22.3799991607666,"h":23.290000915527344,"l":22.040000915527344,"c":22.6200008392334,"v":5498000},{"t":1741699800,"o":22.690000534057617,"h":25.229999542236328,"l":22.6200008392334,"c":25,"v":6878900},{"t":1741786200,"o":25.489999771118164,"h":25.860000610351562,"l":24.200000762939453,"c":24.549999237060547,"v":5797000},{"t":1741872600,"o":24.5,"h":24.631000518798828,"l":23.65999984741211,"c":23.93000030517578,"v":4921800},{"t":1741959000,"o":24.3700008392334,"h":25.06999969482422,"l":24.01300048828125,"c":24.469999313354492,"v":4503900},{"t":1742218200,"o":24.399999618530273,"h":25.280000686645508,"l":24.06999969482422,"c":24.190000534057617,"v":4470900},{"t":1742304600,"o":23.25,"h":24,"l":22.389999389648438,"c":23.809999465942383,"v":5423500},{"t":1742391000,"o":23.645000457763672,"h":25.155000686645508,"l":23.299999237060547,"c":24.309999465942383,"v":4565100},{"t":1742477400,"o":25.200000762939453,"h":26.530000686645508,"l":24.549999237060547,"c":25.40999984741211,"v":11365400},{"t":1742563800,"o":25,"h":25.148000717163086,"l":23.229999542236328,"c":23.950000762939453,"v":7839400},{"t":1742823000,"o":24.489999771118164,"h":24.540000915527344,"l":23.0049991607666,"c":23.030000686645508,"v":5738000},{"t":1742909400,"o":23,"h":23.75,"l":22.809999465942383,"c":23.110000610351562,"v":3695700},{"t":1742995800,"o":23.079999923706055,"h":23.68000030517578,"l":22.065000534057617,"c":22.280000686645508,"v":4816800},{"t":1743082200,"o":22,"h":22.110000610351562,"l":21.1299991607666,"c":21.989999771118164,"v":4480000},{"t":1743168600,"o":21.420000076293945,"h":22.030000686645508,"l":20.030000686645508,"c":20.329999923706055,"v":7790900},{"t":1743427800,"o":19.5,"h":20.049999237060547,"l":19.18000030517578,"c":19.65999984741211,"v":6767400},{"t":1743514200,"o":19.860000610351562,"h":21.3799991607666,"l":19.719999313354492,"c":21.239999771118164,"v":6294400},{"t":1743600600,"o":20.549999237060547,"h":21.579999923706055,"l":20.3799991607666,"c":21.1200008392334,"v":3612100},{"t":1743687000,"o":19.450000762939453,"h":20.097000122070312,"l":18.59000015258789,"c":19.34000015258789,"v":6468400},{"t":1743773400,"o":18.110000610351562,"h":18.1299991607666,"l":15.800000190734863,"c":16.600000381469727,"v":16343600},{"t":1744032600,"o":15.5,"h":18.5,"l":15.300000190734863,"c":17.239999771118164,"v":10308000},{"t":1744119000,"o":18.56999969482422,"h":18.56999969482422,"l":16.360000610351562,"c":17.020000457763672,"v":8092300},{"t":1744205400,"o":15.979999542236328,"h":18.610000610351562,"l":15.149999618530273,"c":17.8700008392334,"v":13333300},{"t":1744291800,"o":17.329999923706055,"h":17.808000564575195,"l":16.31399917602539,"c":16.850000381469727,"v":8235900},{"t":1744378200,"o":16.6200008392334,"h":17.770000457763672,"l":16.579999923706055,"c":17.639999389648438,"v":6741500},{"t":1744637400,"o":18.200000762939453,"h":18.420000076293945,"l":17.329999923706055,"c":17.899999618530273,"v":6064700},{"t":1744723800,"o":17.8700008392334,"h":18.899999618530273,"l":17.8700008392334,"c":18.309999465942383,"v":4321300},{"t":1744810200,"o":17.59000015258789,"h":18.010000228881836,"l":17.229999542236328,"c":17.829999923706055,"v":4660100},{"t":1744896600,"o":17.790000915527344,"h":17.899999618530273,"l":16.850000381469727,"c":17,"v":6155400},{"t":1745242200,"o":16.639999389648438,"h":16.93000030517578,"l":16.010000228881836,"c":16.3799991607666,"v":4437400},{"t":1745328600,"o":16.450000762939453,"h":17.350000381469727,"l":16.43000030517578,"c":16.8799991607666,"v":3801600},{"t":1745415000,"o":18,"h":18.700000762939453,"l":17.15999984741211,"c":17.260000228881836,"v":6169300},{"t":1745501400,"o":17.270000457763672,"h":18.40999984741211,"l":17.270000457763672,"c":18.139999389648438,"v":9676900},{"t":1745587800,"o":18.149999618530273,"h":19.139999389648438,"l":17.959999084472656,"c":18.93000030517578,"v":5913400},{"t":1745847000,"o":18.920000076293945,"h":19.514999389648438,"l":18.829999923706055,"c":19.239999771118164,"v":4634100},{"t":1745933400,"o":19.309999465942383,"h":19.440000534057617,"l":18.719999313354492,"c":18.90999984741211,"v":3762700},{"t":1746019800,"o":18.15999984741211,"h":18.510000228881836,"l":17.65999984741211,"c":18.31999969482422,"v":9363400},{"t":1746106200,"o":18.850000381469727,"h":19,"l":16.75,"c":16.809999465942383,"v":12350700},{"t":1746192600,"o":17.229999542236328,"h":17.229999542236328,"l":16.25,"c":16.440000534057617,"v":9813100},{"t":1746451800,"o":16.915000915527344,"h":17.299999237060547,"l":16.290000915527344,"c":16.31999969482422,"v":6428100},{"t":1746538200,"o":16.09000015258789,"h":16.6299991607666,"l":16.049999237060547,"c":16.34000015258789,"v":6675700},{"t":1746624600,"o":16.43000030517578,"h":16.719999313354492,"l":16.18000030517578,"c":16.530000686645508,"v":5910500},{"t":1746711000,"o":16.770000457763672,"h":17.7189998626709,"l":16.469999313354492,"c":17.239999771118164,"v":11278400},{"t":1746797400,"o":17.3700008392334,"h":17.635000228881836,"l":17.1299991607666,"c":17.6200008392334,"v":3473300},{"t":1747056600,"o":18.610000610351562,"h":19.190000534057617,"l":18.45199966430664,"c":18.90999984741211,"v":6689100},{"t":1747143000,"o":19.200000762939453,"h":19.479999542236328,"l":18.760000228881836,"c":19.15999984741211,"v":4949000},{"t":1747229400,"o":19.350000381469727,"h":20.28499984741211,"l":19.299999237060547,"c":20.25,"v":6761700},{"t":1747315800,"o":20.06999969482422,"h":20.155000686645508,"l":19.18000030517578,"c":19.81999969482422,"v":4106000},{"t":1747402200,"o":20,"h":20.229999542236328,"l":19.690000534057617,"c":20.110000610351562,"v":6557300},{"t":1747661400,"o":19.25,"h":19.52899932861328,"l":18.780000686645508,"c":19.229999542236328,"v":4543800},{"t":1747747800,"o":19.290000915527344,"h":19.579999923706055,"l":18.924999237060547,"c":19.110000610351562,"v":3205400},{"t":1747834200,"o":18.739999771118164,"h":18.940000534057617,"l":18.079999923706055,"c":18.209999084472656,"v":3482200},{"t":1747920600,"o":17.68000030517578,"h":18.389999389648438,"l":17.010000228881836,"c":18.3700008392334,"v":4648500},{"t":1748007000,"o":18,"h":19.579999923706055,"l":17.850000381469727,"c":19.479999542236328,"v":5067200},{"t":1748352600,"o":19.729999542236328,"h":19.84000015258789,"l":19.329999923706055,"c":19.760000228881836,"v":4052600},{"t":1748439000,"o":19.799999237060547,"h":19.950000762939453,"l":19.170000076293945,"c":19.59000015258789,"v":2561800},{"t":1748525400,"o":19.770000457763672,"h":19.809999465942383,"l":18.469999313354492,"c":18.56999969482422,"v":4624200},{"t":1748611800,"o":18.43000030517578,"h":18.790000915527344,"l":18.15999984741211,"c":18.469999313354492,"v":3325300},{"t":1748871000,"o":18.549999237060547,"h":18.719999313354492,"l":18.1200008392334,"c":18.280000686645508,"v":3497800},{"t":1748957400,"o":18.780000686645508,"h":20.6200008392334,"l":18.391000747680664,"c":20.40999984741211,"v":7376700},{"t":1749043800,"o":20.600000381469727,"h":21.354000091552734,"l":20.059999465942383,"c":20.25,"v":6535900},{"t":1749130200,"o":20.34000015258789,"h":21.1200008392334,"l":19.969999313354492,"c":20.450000762939453,"v":5330000},{"t":1749216600,"o":20.81999969482422,"h":21.81999969482422,"l":20.809999465942383,"c":21.780000686645508,"v":5254100},{"t":1749475800,"o":22,"h":22.14699935913086,"l":21.360000610351562,"c":21.43000030517578,"v":3603700},{"t":1749562200,"o":21.600000381469727,"h":22.229999542236328,"l":21.420000076293945,"c":21.6299991607666,"v":4701000},{"t":1749648600,"o":21.729999542236328,"h":22.719999313354492,"l":21.610000610351562,"c":22.530000686645508,"v":4465600},{"t":1749735000,"o":22.020000457763672,"h":22.40999984741211,"l":21.81999969482422,"c":22.25,"v":3998100},{"t":1749821400,"o":21.5,"h":22.170000076293945,"l":21.40999984741211,"c":21.950000762939453,"v":2815600},{"t":1750080600,"o":22.360000610351562,"h":23,"l":22.06999969482422,"c":22.90999984741211,"v":5358800},{"t":1750167000,"o":21.610000610351562,"h":22.25,"l":21.270000457763672,"c":21.34000015258789,"v":4143000},{"t":1750253400,"o":21.020000457763672,"h":21.815000534057617,"l":20.93000030517578,"c":21.5,"v":5149400},{"t":1750426200,"o":21.709999084472656,"h":21.84000015258789,"l":21.40999984741211,"c":21.75,"v":2972700},{"t":1750685400,"o":21.80500030517578,"h":22.790000915527344,"l":21.43000030517578,"c":22.559999465942383,"v":3685300},{"t":1750771800,"o":22.940000534057617,"h":23.06999969482422,"l":22.09000015258789,"c":22.950000762939453,"v":4609700},{"t":1750858200,"o":23,"h":23,"l":21.549999237060547,"c":21.600000381469727,"v":4071900},{"t":1750944600,"o":21.84000015258789,"h":22.334999084472656,"l":21.5,"c":22.329999923706055,"v":4175300},{"t":1751031000,"o":22.649999618530273,"h":22.780000686645508,"l":21.860000610351562,"c":22.18000030517578,"v":5084100},{"t":1751290200,"o":24.649999618530273,"h":24.90999984741211,"l":23.549999237060547,"c":23.920000076293945,"v":11413300},{"t":1751376600,"o":23.420000076293945,"h":23.700000762939453,"l":21.520000457763672,"c":22.1299991607666,"v":10357400},{"t":1751463000,"o":22.329999923706055,"h":23.209999084472656,"l":21.8799991607666,"c":22.559999465942383,"v":5431800},{"t":1751549400,"o":22.809999465942383,"h":24.617000579833984,"l":22.809999465942383,"c":24.239999771118164,"v":4391000},{"t":1751895000,"o":23.989999771118164,"h":24.84000015258789,"l":23.75,"c":24.360000610351562,"v":6809300},{"t":1751981400,"o":24.219999313354492,"h":24.850000381469727,"l":23.940000534057617,"c":24.299999237060547,"v":4644300},{"t":1752067800,"o":26.079999923706055,"h":29.440000534057617,"l":25.84000015258789,"c":28.709999084472656,"v":21937400},{"t":1752154200,"o":26.260000228881836,"h":26.760000228881836,"l":25.25200080871582,"c":25.850000381469727,"v":18557300},{"t":1752240600,"o":25.729999542236328,"h":26.079999923706055,"l":24.940000534057617,"c":25.399999618530273,"v":7239800},{"t":1752499800,"o":25.600000381469727,"h":26.350000381469727,"l":25.299999237060547,"c":25.959999084472656,"v":7162800},{"t":1752586200,"o":26.350000381469727,"h":26.489999771118164,"l":25.110000610351562,"c":25.309999465942383,"v":7000800},{"t":1752672600,"o":25.229999542236328,"h":25.3799991607666,"l":24.139999389648438,"c":24.690000534057617,"v":6370400},{"t":1752759000,"o":24.690000534057617,"h":25.420000076293945,"l":24.309999465942383,"c":24.309999465942383,"v":5813200},{"t":1752845400,"o":24.440000534057617,"h":25.01799964904785,"l":24.040000915527344,"c":24.989999771118164,"v":4998900},{"t":1753104600,"o":25.3799991607666,"h":26.3700008392334,"l":25.200000762939453,"c":25.360000610351562,"v":6665600},{"t":1753191000,"o":25.309999465942383,"h":26.030000686645508,"l":24.385000228881836,"c":25.93000030517578,"v":5071000},{"t":1753277400,"o":26.274999618530273,"h":26.93000030517578,"l":25.739999771118164,"c":26.889999389648438,"v":6069100},{"t":1753363800,"o":30.450000762939453,"h":33.90999984741211,"l":29.899999618530273,"c":33.060001373291016,"v":39241200},{"t":1753450200,"o":33.54999923706055,"h":34.77899932861328,"l":33.209999084472656,"c":34.34000015258789,"v":16435600},{"t":1753709400,"o":34.900001525878906,"h":34.900001525878906,"l":33.5099983215332,"c":34.779998779296875,"v":12965200},{"t":1753795800,"o":34.4900016784668,"h":35.560001373291016,"l":34,"c":34.75,"v":9682500},{"t":1753882200,"o":35.09000015258789,"h":38.08000183105469,"l":34.540000915527344,"c":37.619998931884766,"v":16357500},{"t":1753968600,"o":37,"h":39.09000015258789,"l":36.810001373291016,"c":37.38999938964844,"v":18527500},{"t":1754055000,"o":32.7400016784668,"h":38.029998779296875,"l":32.52000045776367,"c":36.720001220703125,"v":17502400},{"t":1754314200,"o":37.720001220703125,"h":37.79999923706055,"l":35,"c":36.099998474121094,"v":7913800},{"t":1754400600,"o":36.5099983215332,"h":39.150001525878906,"l":36.380001068115234,"c":37.61000061035156,"v":12722200},{"t":1754487000,"o":38.0099983215332,"h":39.75,"l":37.79999923706055,"c":38.86000061035156,"v":9392500},{"t":1754573400,"o":39.349998474121094,"h":39.854000091552734,"l":35.849998474121094,"c":36.79999923706055,"v":9586800},{"t":1754659800,"o":37.15999984741211,"h":37.86000061035156,"l":36.470001220703125,"c":36.79999923706055,"v":4753500},{"t":1754919000,"o":37.125,"h":38.56999969482422,"l":36.79999923706055,"c":37.650001525878906,"v":5760400},{"t":1755005400,"o":38.52000045776367,"h":41.71500015258789,"l":38.18000030517578,"c":41.25,"v":13302200},{"t":1755091800,"o":43,"h":46.5,"l":42.650001525878906,"c":44.08000183105469,"v":17088500},{"t":1755178200,"o":41.459999084472656,"h":45.18000030517578,"l":41.41999816894531,"c":45.11000061035156,"v":9761100},{"t":1755264600,"o":46.11000061035156,"h":47.209999084472656,"l":43.720001220703125,"c":45.279998779296875,"v":12431900},{"t":1755523800,"o":45.400001525878906,"h":47.119998931884766,"l":44.75,"c":46.5,"v":9804600},{"t":1755610200,"o":45.97999954223633,"h":46.29999923706055,"l":41.91999816894531,"c":43.099998474121094,"v":12378500},{"t":1755696600,"o":41.79999923706055,"h":44.880001068115234,"l":40.560001373291016,"c":44.5099983215332,"v":14718500},{"t":1755783000,"o":43.7599983215332,"h":45.79999923706055,"l":43.619998931884766,"c":44.83000183105469,"v":9620700},{"t":1755869400,"o":44.79999923706055,"h":48.970001220703125,"l":44.63999938964844,"c":48.540000915527344,"v":13924000},{"t":1756128600,"o":48.45000076293945,"h":49.83000183105469,"l":47.83000183105469,"c":49.349998474121094,"v":10668100},{"t":1756215000,"o":49.0099983215332,"h":51.0099983215332,"l":48.939998626708984,"c":49.939998626708984,"v":9307900},{"t":1756301400,"o":49.459999084472656,"h":50.970001220703125,"l":49.25,"c":50.849998474121094,"v":6844400},{"t":1756387800,"o":51.95000076293945,"h":55.06999969482422,"l":51.02000045776367,"c":54.79999923706055,"v":13062600},{"t":1756474200,"o":53.880001068115234,"h":54.52399826049805,"l":52.59000015258789,"c":52.939998626708984,"v":10197400},{"t":1756819800,"o":50,"h":52.11899948120117,"l":48.869998931884766,"c":51.349998474121094,"v":10226500},{"t":1756906200,"o":51.8849983215332,"h":53.349998474121094,"l":50.04999923706055,"c":52.45000076293945,"v":7663300},{"t":1756992600,"o":52.75,"h":55.25,"l":52.75,"c":54.90999984741211,"v":9831900},{"t":1757079000,"o":56.439998626708984,"h":57.33000183105469,"l":54.369998931884766,"c":57.06999969482422,"v":9229200},{"t":1757338200,"o":57.47999954223633,"h":58.749000549316406,"l":53.31999969482422,"c":53.439998626708984,"v":8561100},{"t":1757424600,"o":54,"h":55.79999923706055,"l":52,"c":55,"v":10151300},{"t":1757511000,"o":60.130001068115234,"h":65.62999725341797,"l":60,"c":62.959999084472656,"v":21924000},{"t":1757597400,"o":64.11000061035156,"h":68.74099731445312,"l":63.849998474121094,"c":67.29000091552734,"v":12241400},{"t":1757683800,"o":66.01499938964844,"h":67.26000213623047,"l":62.619998931884766,"c":67.26000213623047,"v":13499600},{"t":1757943000,"o":68,"h":68.55000305175781,"l":63.939998626708984,"c":67.0199966430664,"v":11143600},{"t":1758029400,"o":71.8499984741211,"h":73.41999816894531,"l":69.93699645996094,"c":73.29000091552734,"v":14054600},{"t":1758115800,"o":73.75,"h":80.71099853515625,"l":72.3499984741211,"c":79.66999816894531,"v":16355500},{"t":1758202200,"o":80.5,"h":84.0199966430664,"l":77.61000061035156,"c":80.97000122070312,"v":15379800},{"t":1758288600,"o":84,"h":85.4000015258789,"l":81.6050033569336,"c":84.93000030517578,"v":16593600},{"t":1758547800,"o":83.7300033569336,"h":86.88999938964844,"l":81,"c":86.2699966430664,"v":10907700},{"t":1758634200,"o":82,"h":86,"l":75.5999984741211,"c":77.37999725341797,"v":22135800},{"t":1758720600,"o":69.27999877929688,"h":69.56999969482422,"l":64.27200317382812,"c":69.18000030517578,"v":33315700},{"t":1758807000,"o":63,"h":69.48899841308594,"l":61.369998931884766,"c":68.69000244140625,"v":17712800},{"t":1758893400,"o":67.25,"h":71.45999908447266,"l":66.62000274658203,"c":70.31999969482422,"v":9355500},{"t":1759152600,"o":72.91000366210938,"h":75.55000305175781,"l":71.91999816894531,"c":73.5999984741211,"v":10757900},{"t":1759239000,"o":72.5999984741211,"h":85.66999816894531,"l":70.88999938964844,"c":84.56999969482422,"v":25107900},{"t":1759325400,"o":82.66999816894531,"h":91.2300033569336,"l":82.66999816894531,"c":90.19000244140625,"v":20299800},{"t":1759411800,"o":89.13999938964844,"h":92.16000366210938,"l":85.02999877929688,"c":88,"v":15349200},{"t":1759498200,"o":88.95999908447266,"h":93.80000305175781,"l":86.5,"c":90.29000091552734,"v":14071000},{"t":1759757400,"o":92.98999786376953,"h":95.69499969482422,"l":86.2699966430664,"c":86.97000122070312,"v":12271400},{"t":1759843800,"o":88.83000183105469,"h":92.33999633789062,"l":83.47000122070312,"c":86.05999755859375,"v":10816900},{"t":1759930200,"o":88.1500015258789,"h":90,"l":85.5,"c":87.58000183105469,"v":7972900},{"t":1760016600,"o":87.70999908447266,"h":89.44000244140625,"l":85.08000183105469,"c":86.6500015258789,"v":8237100},{"t":1760103000,"o":86.0999984741211,"h":92.7300033569336,"l":85.11000061035156,"c":86.87000274658203,"v":13482600},{"t":1760362200,"o":105.98999786376953,"h":115.20999908447266,"l":102.33899688720703,"c":109.91000366210938,"v":28744800},{"t":1760448600,"o":107.58000183105469,"h":116.87999725341797,"l":101.55000305175781,"c":114.05999755859375,"v":14160900},{"t":1760535000,"o":120.80999755859375,"h":125.74500274658203,"l":115.93000030517578,"c":116.58000183105469,"v":16734900},{"t":1760621400,"o":119.44000244140625,"h":122.9000015258789,"l":112.72000122070312,"c":115.08999633789062,"v":13382000},{"t":1760707800,"o":112.4000015258789,"h":114.20999908447266,"l":106.3499984741211,"c":111.5,"v":10327200},{"t":1760967000,"o":116.13999938964844,"h":119.5999984741211,"l":108.20600128173828,"c":109.05999755859375,"v":8369800},{"t":1761053400,"o":108.3499984741211,"h":108.91999816894531,"l":98.45999908447266,"c":104.37999725341797,"v":9655100},{"t":1761139800,"o":100.68000030517578,"h":103.62000274658203,"l":88.2300033569336,"c":94.37000274658203,"v":16244400},{"t":1761226200,"o":94.23999786376953,"h":103.80999755859375,"l":93.2300033569336,"c":101.41999816894531,"v":8228100},{"t":1761312600,"o":106,"h":111.37000274658203,"l":104.25,"c":110.37999725341797,"v":10390200},{"t":1761571800,"o":112.66000366210938,"h":113.16500091552734,"l":103,"c":108.52999877929688,"v":9114400},{"t":1761658200,"o":108,"h":113.5199966430664,"l":105.83999633789062,"c":113.27999877929688,"v":12989300},{"t":1761744600,"o":129.3000030517578,"h":144.1999969482422,"l":122.22000122070312,"c":133.7100067138672,"v":26830400},{"t":1761831000,"o":131.9600067138672,"h":137.0449981689453,"l":127.11000061035156,"c":127.8499984741211,"v":18005500},{"t":1761917400,"o":131.69000244140625,"h":135.00999450683594,"l":121.30000305175781,"c":132.16000366210938,"v":17365300},{"t":1762180200,"o":132.52000427246094,"h":147.82000732421875,"l":131.5,"c":142.3699951171875,"v":17283300},{"t":1762266600,"o":132.52000427246094,"h":139.8800048828125,"l":128.00999450683594,"c":129.0500030517578,"v":17492400},{"t":1762353000,"o":133.85000610351562,"h":146.4499969482422,"l":133.3000030517578,"c":141.41000366210938,"v":14957900},{"t":1762439400,"o":141.00999450683594,"h":144.4199981689453,"l":133.8300018310547,"c":136.86000061035156,"v":10155300},{"t":1762525800,"o":131.7100067138672,"h":135.94000244140625,"l":123.23999786376953,"c":135.2100067138672,"v":15642000},{"t":1762785000,"o":141.97000122070312,"h":147.86000061035156,"l":135.50999450683594,"c":139.22999572753906,"v":10819600},{"t":1762871400,"o":136.63999938964844,"h":136.75,"l":125.55000305175781,"c":127.06999969482422,"v":11211900},{"t":1762957800,"o":130.33999633789062,"h":131.01499938964844,"l":118.63999938964844,"c":126.72000122070312,"v":10322400},{"t":1763044200,"o":123.41999816894531,"h":124,"l":98.38999938964844,"c":103.55000305175781,"v":28921700},{"t":1763130600,"o":95.87999725341797,"h":118.6500015258789,"l":93.86900329589844,"c":111.88999938964844,"v":23932700},{"t":1763389800,"o":107.1500015258789,"h":113.75,"l":103.66000366210938,"c":107.11000061035156,"v":11691600},{"t":1763476200,"o":103.66999816894531,"h":112.06999969482422,"l":103,"c":104.97000122070312,"v":13050600},{"t":1763562600,"o":105,"h":115.37999725341797,"l":103.3499984741211,"c":108.93000030517578,"v":13815300},{"t":1763649000,"o":113.0999984741211,"h":118.58000183105469,"l":92.36000061035156,"c":93.37999725341797,"v":20222100},{"t":1763735400,"o":94.0199966430664,"h":94.5,"l":76,"c":89.98999786376953,"v":37673000},{"t":1763994600,"o":90.12999725341797,"h":97.30000305175781,"l":89.19000244140625,"c":95.55999755859375,"v":27792600},{"t":1764081000,"o":92.69000244140625,"h":94.91000366210938,"l":85.19999694824219,"c":94.29000091552734,"v":12313900},{"t":1764167400,"o":99.86000061035156,"h":102.6500015258789,"l":92,"c":101.13999938964844,"v":13297200},{"t":1764340200,"o":104.19999694824219,"h":109.25,"l":102.5,"c":109.23999786376953,"v":8135600},{"t":1764599400,"o":107.08000183105469,"h":110.83999633789062,"l":98.90499877929688,"c":98.93000030517578,"v":13076000},{"t":1764685800,"o":101.63999938964844,"h":109.55000305175781,"l":101,"c":105,"v":15929200},{"t":1764772200,"o":102.42500305175781,"h":104.69999694824219,"l":99.12000274658203,"c":102.5,"v":8390700},{"t":1764858600,"o":102.91999816894531,"h":119.63999938964844,"l":101.54000091552734,"c":118.08999633789062,"v":20119600},{"t":1764945000,"o":115.5,"h":119.82499694824219,"l":112.52999877929688,"c":119.18000030517578,"v":13499700},{"t":1765204200,"o":119.75,"h":119.89700317382812,"l":108.13999938964844,"c":111.79000091552734,"v":11757500},{"t":1765290600,"o":110.38500213623047,"h":113.30999755859375,"l":108.08000183105469,"c":109.44000244140625,"v":7040800},{"t":1765377000,"o":106.58999633789062,"h":107.5,"l":100.05000305175781,"c":101.29000091552734,"v":13918600},{"t":1765463400,"o":100,"h":110.29000091552734,"l":96.5,"c":108.98999786376953,"v":9207700},{"t":1765549800,"o":105,"h":107.0999984741211,"l":94.23999786376953,"c":94.9800033569336,"v":16395400},{"t":1765809000,"o":96.4800033569336,"h":97,"l":89.11000061035156,"c":89.58000183105469,"v":10991700},{"t":1765895400,"o":88.1500015258789,"h":89.0999984741211,"l":83.30999755859375,"c":87.61000061035156,"v":18058600},{"t":1765981800,"o":88.30000305175781,"h":90.5,"l":75.69999694824219,"c":76.97000122070312,"v":18163600},{"t":1766068200,"o":82.91000366210938,"h":85.30000305175781,"l":78.7300033569336,"c":80.20999908447266,"v":13400000},{"t":1766154600,"o":81.80999755859375,"h":90.30000305175781,"l":81.30000305175781,"c":88.81999969482422,"v":17699700},{"t":1766413800,"o":93.9000015258789,"h":96.48999786376953,"l":89.4000015258789,"c":92.26000213623047,"v":8379800},{"t":1766500200,"o":91.19999694824219,"h":93.40299987792969,"l":88.66000366210938,"c":91.43000030517578,"v":5379300},{"t":1766586600,"o":91.18000030517578,"h":92.29299926757812,"l":89.5999984741211,"c":91.87999725341797,"v":1791900},{"t":1766759400,"o":92.5,"h":92.54499816894531,"l":88.33000183105469,"c":90.18000030517578,"v":3850800},{"t":1767018600,"o":87,"h":92.52999877929688,"l":85.62999725341797,"c":88.41000366210938,"v":7680800},{"t":1767105000,"o":88.91999816894531,"h":90.16999816894531,"l":85.87999725341797,"c":87.26000213623047,"v":5043800},{"t":1767191400,"o":87.5250015258789,"h":88.9800033569336,"l":84.13999938964844,"c":86.88999938964844,"v":5464700},{"t":1767364200,"o":90.56999969482422,"h":98.8499984741211,"l":88.86000061035156,"c":98.69000244140625,"v":11573700},{"t":1767623400,"o":104,"h":107.3499984741211,"l":100.51000213623047,"c":103.87000274658203,"v":11384800},{"t":1767709800,"o":105,"h":107.44000244140625,"l":98.37999725341797,"c":103.05000305175781,"v":11218600},{"t":1767796200,"o":107.6500015258789,"h":112.34200286865234,"l":103.75,"c":108,"v":15065600},{"t":1767882600,"o":121.11000061035156,"h":128.02000427246094,"l":116.16000366210938,"c":121.83999633789062,"v":25328600},{"t":1767969000,"o":122.11000061035156,"h":136.8000030517578,"l":121.46199798583984,"c":134.07000732421875,"v":15572900},{"t":1768228200,"o":129.6999969482422,"h":138.1699981689453,"l":128.4499969482422,"c":136.8699951171875,"v":12366800},{"t":1768314600,"o":137.25999450683594,"h":145.85000610351562,"l":135.50999450683594,"c":139.77000427246094,"v":13052500},{"t":1768401000,"o":139.38999938964844,"h":139.6999969482422,"l":130,"c":133.4600067138672,"v":10651200},{"t":1768487400,"o":138.49000549316406,"h":144.5,"l":134.66000366210938,"c":139.1699981689453,"v":10165700},{"t":1768573800,"o":144.5,"h":150.83999633789062,"l":141.00999450683594,"c":149.5,"v":15929600},{"t":1768919400,"o":144,"h":155.30999755859375,"l":143.1999969482422,"c":151.75,"v":16605200},{"t":1769005800,"o":152.8000030517578,"h":155.8699951171875,"l":142.42999267578125,"c":150.55999755859375,"v":12675400},{"t":1769092200,"o":153.6999969482422,"h":154.75999450683594,"l":141.86000061035156,"c":145.6300048828125,"v":8307200},{"t":1769178600,"o":144.24000549316406,"h":148.35000610351562,"l":137.75999450683594,"c":144.88999938964844,"v":7806600},{"t":1769437800,"o":142,"h":147.64999389648438,"l":137.22999572753906,"c":139.6199951171875,"v":9099100},{"t":1769524200,"o":141,"h":153.4600067138672,"l":136.25,"c":152.30999755859375,"v":13071900},{"t":1769610600,"o":154,"h":167.57000732421875,"l":154,"c":165.38999938964844,"v":12861800},{"t":1769697000,"o":164,"h":165.64999389648438,"l":149.7899932861328,"c":156.50999450683594,"v":11850400},{"t":1769783400,"o":156.39999389648438,"h":161.8000030517578,"l":146.5500030517578,"c":151.3699951171875,"v":11489400},{"t":1770042600,"o":151,"h":158.5399932861328,"l":147.00999450683594,"c":156.1300048828125,"v":9204700},{"t":1770129000,"o":163.16000366210938,"h":176.49000549316406,"l":159.02000427246094,"c":168.88999938964844,"v":13742700},{"t":1770215400,"o":168,"h":169.1300048828125,"l":134.10000610351562,"c":147.35000610351562,"v":17407800},{"t":1770301800,"o":141.97999572753906,"h":147.14999389648438,"l":131.66000366210938,"c":136.60000610351562,"v":14082300},{"t":1770388200,"o":153.27000427246094,"h":156.5,"l":133.77000427246094,"c":143.02999877929688,"v":20937000},{"t":1770647400,"o":145,"h":157,"l":141.3800048828125,"c":155.1699981689453,"v":11387600},{"t":1770733800,"o":152.9600067138672,"h":157.6230010986328,"l":142.67999267578125,"c":148.6999969482422,"v":9852300},{"t":1770820200,"o":153.5,"h":160,"l":137.19000244140625,"c":155.5399932861328,"v":13649400},{"t":1770906600,"o":159.60000610351562,"h":160,"l":136.60000610351562,"c":139.02999877929688,"v":13284800},{"t":1770993000,"o":136.2100067138672,"h":144.60000610351562,"l":131,"c":139.74000549316406,"v":8275100},{"t":1771338600,"o":135.1999969482422,"h":145.4499969482422,"l":131.52000427246094,"c":145.32000732421875,"v":7769100},{"t":1771425000,"o":146.64999389648438,"h":158.39999389648438,"l":145.5,"c":157.27000427246094,"v":10069800},{"t":1771511400,"o":154.1300048828125,"h":160.0800018310547,"l":150.6999969482422,"c":159,"v":8551300},{"t":1771597800,"o":155.8300018310547,"h":159.11000061035156,"l":144.05999755859375,"c":147.5500030517578,"v":10179300},{"t":1771857000,"o":147.6999969482422,"h":161.25,"l":145.83999633789062,"c":160.27999877929688,"v":10049000},{"t":1771943400,"o":157.39999389648438,"h":173.07000732421875,"l":154.69000244140625,"c":166.1999969482422,"v":11074000},{"t":1772029800,"o":169.3300018310547,"h":180.89999389648438,"l":167.5399932861328,"c":174.77000427246094,"v":10984600},{"t":1772116200,"o":172.60000610351562,"h":172.60000610351562,"l":158.83999633789062,"c":168.57000732421875,"v":10828600},{"t":1772202600,"o":164.49000549316406,"h":167.4499969482422,"l":151.8000030517578,"c":155.6699981689453,"v":11523500},{"t":1772461800,"o":153.41000366210938,"h":166.27999877929688,"l":148.19000244140625,"c":166,"v":8368900},{"t":1772548200,"o":156,"h":158.2899932861328,"l":147.55999755859375,"c":153.02000427246094,"v":10771900},{"t":1772634600,"o":155.6999969482422,"h":165,"l":150.14999389648438,"c":164.77999877929688,"v":9851100},{"t":1772721000,"o":161,"h":165.8800048828125,"l":151.8000030517578,"c":159.99000549316406,"v":9596300},{"t":1772807400,"o":153,"h":155.75,"l":135.11000061035156,"c":135.19000244140625,"v":14852800},{"t":1773063000,"o":134.5500030517578,"h":153.75,"l":132.5,"c":151.32000732421875,"v":12964500},{"t":1773149400,"o":150.8000030517578,"h":159.64999389648438,"l":150.7449951171875,"c":154,"v":10774600},{"t":1773235800,"o":153.7100067138672,"h":164.64999389648438,"l":153,"c":159.2100067138672,"v":9360000},{"t":1773322200,"o":158.85000610351562,"h":165.41000366210938,"l":155.6510009765625,"c":157.1699981689453,"v":9228800},{"t":1773408600,"o":160.17999267578125,"h":163.5500030517578,"l":151.6199951171875,"c":154.50999450683594,"v":7664400},{"t":1773667800,"o":159.39999389648438,"h":162.27000427246094,"l":149.27000427246094,"c":153.67999267578125,"v":10967000},{"t":1773754200,"o":152.88999938964844,"h":161.5,"l":151.17999267578125,"c":160.0500030517578,"v":6361100},{"t":1773840600,"o":161.42999267578125,"h":164.49000549316406,"l":156.3300018310547,"c":156.5800018310547,"v":8579000},{"t":1773927000,"o":151.5,"h":167.97000122070312,"l":148.52999877929688,"c":166.69000244140625,"v":9643800},{"t":1774013400,"o":167.35000610351562,"h":169.08999633789062,"l":148.05999755859375,"c":150.1199951171875,"v":15966000},{"t":1774272600,"o":155.99000549316406,"h":157.38999938964844,"l":141.25,"c":141.3300018310547,"v":12643400},{"t":1774359000,"o":140.51499938964844,"h":146.6699981689453,"l":136.9600067138672,"c":145.8800048828125,"v":11845800},{"t":1774445400,"o":147.6199951171875,"h":153.7030029296875,"l":145.44000244140625,"c":150.22000122070312,"v":7160100},{"t":1774531800,"o":145,"h":149.50999450683594,"l":131.5,"c":133.52000427246094,"v":11103400},{"t":1774618200,"o":132.99000549316406,"h":149.27000427246094,"l":129.0500030517578,"c":133.24000549316406,"v":8421800},{"t":1774877400,"o":133.3249969482422,"h":133.75999450683594,"l":116.50499725341797,"c":119.51000213623047,"v":13266700},{"t":1774963800,"o":123.44000244140625,"h":135.63999938964844,"l":122,"c":135.49000549316406,"v":11520100},{"t":1775050200,"o":135.10000610351562,"h":141.55999755859375,"l":132.13999938964844,"c":132.4499969482422,"v":12365700},{"t":1775136600,"o":124.83999633789062,"h":137.27999877929688,"l":123.16000366210938,"c":135.6300048828125,"v":5639200},{"t":1775482200,"o":136.17999267578125,"h":140.3000030517578,"l":133.57000732421875,"c":135,"v":4953900},{"t":1775568600,"o":134.9499969482422,"h":139.4199981689453,"l":130.5,"c":135.91000366210938,"v":5799700},{"t":1775655000,"o":149.39999389648438,"h":156.7899932861328,"l":144.5399932861328,"c":146.77999877929688,"v":10713100},{"t":1775741400,"o":146.8800048828125,"h":163.2899932861328,"l":145.52999877929688,"c":160.1300048828125,"v":10312400},{"t":1775827800,"o":161.8800048828125,"h":170.8800048828125,"l":160.35000610351562,"c":166.6999969482422,"v":9105300},{"t":1776087000,"o":164.72000122070312,"h":177.5399932861328,"l":163.22000122070312,"c":176.6699981689453,"v":9354100},{"t":1776173400,"o":202.77999877929688,"h":219.27000427246094,"l":197.39999389648438,"c":219.02999877929688,"v":25038700},{"t":1776259800,"o":218.9949951171875,"h":229.5500030517578,"l":211.16000366210938,"c":213.83999633789062,"v":14200200},{"t":1776346200,"o":213.5,"h":215.42999267578125,"l":202.27000427246094,"c":210.05999755859375,"v":8893300},{"t":1776432600,"o":215.69000244140625,"h":215.69000244140625,"l":200.22999572753906,"c":207.86000061035156,"v":11306200},{"t":1776691800,"o":207.86000061035156,"h":220.6999969482422,"l":201.8000030517578,"c":218.27000427246094,"v":8765700},{"t":1776778200,"o":221.5850067138672,"h":234.35000610351562,"l":219.60000610351562,"c":220.91000366210938,"v":12258800},{"t":1776864600,"o":228.8800048828125,"h":235.35000610351562,"l":226.4499969482422,"c":229.75,"v":7039600},{"t":1776951000,"o":231.5,"h":241.60000610351562,"l":228.13999938964844,"c":237.57000732421875,"v":7716600},{"t":1777037400,"o":240.55999755859375,"h":242.2030029296875,"l":231.02000427246094,"c":231.1699981689453,"v":6569000},{"t":1777296600,"o":233.6199951171875,"h":239.0500030517578,"l":225.50999450683594,"c":234.67999267578125,"v":7118300},{"t":1777383000,"o":228.07000732421875,"h":239.61000061035156,"l":216.0399932861328,"c":226.3699951171875,"v":15273000},{"t":1777469400,"o":276.54998779296875,"h":290.5,"l":267.4599914550781,"c":287.9700012207031,"v":19882500},{"t":1777555800,"o":295.7300109863281,"h":296.5,"l":261.5249938964844,"c":283.3599853515625,"v":13949500},{"t":1777642200,"o":283.94000244140625,"h":291.69000244140625,"l":273.2099914550781,"c":290.5199890136719,"v":9534800},{"t":1777901400,"o":297.5,"h":302.989990234375,"l":277.70001220703125,"c":288.6400146484375,"v":9901100},{"t":1777987800,"o":294.010009765625,"h":299.510009765625,"l":287.0199890136719,"c":295.25,"v":7478200},{"t":1778074200,"o":299,"h":299,"l":281.8399963378906,"c":285.4700012207031,"v":8437800},{"t":1778160600,"o":284.3999938964844,"h":285.1789855957031,"l":256.2699890136719,"c":258.6400146484375,"v":10704500},{"t":1778247000,"o":271.2200012207031,"h":272.5559997558594,"l":249.10000610351562,"c":261.0299987792969,"v":14413700},{"t":1778506200,"o":269.5,"h":296.3900146484375,"l":267.9800109863281,"c":283.9200134277344,"v":11493900},{"t":1778592600,"o":276,"h":289.45001220703125,"l":265.3900146484375,"c":280.69000244140625,"v":7479400},{"t":1778679000,"o":285.7200012207031,"h":297.8699951171875,"l":270.04998779296875,"c":289.760009765625,"v":9073800},{"t":1778765400,"o":291,"h":310,"l":282.1000061035156,"c":303.4100036621094,"v":8049200},{"t":1778851800,"o":286.7900085449219,"h":288.70001220703125,"l":275.3999938964844,"c":275.95001220703125,"v":10110000},{"t":1779111000,"o":275.6600036621094,"h":277.7950134277344,"l":249.00999450683594,"c":258.7099914550781,"v":10993000},{"t":1779197400,"o":252.7949981689453,"h":268.5799865722656,"l":241.75,"c":261.3399963378906,"v":8562400},{"t":1779283800,"o":269.17999267578125,"h":292.989990234375,"l":264.3349914550781,"c":282.30999755859375,"v":10408900},{"t":1779370200,"o":286.95001220703125,"h":318.489990234375,"l":285.30999755859375,"c":307.8800048828125,"v":13931600},{"t":1779456600,"o":320.32000732421875,"h":322.8299865722656,"l":301.8500061035156,"c":302.489990234375,"v":9523500},{"t":1779802200,"o":315.95001220703125,"h":318,"l":300.5,"c":302.3999938964844,"v":8860600},{"t":1779888600,"o":300.75,"h":303.9410095214844,"l":285.8999938964844,"c":293.79998779296875,"v":6628400},{"t":1779975000,"o":297.69000244140625,"h":306.7200012207031,"l":286.2699890136719,"c":290.010009765625,"v":7841800},{"t":1780061400,"o":280,"h":287,"l":268.1300048828125,"c":285,"v":16911700},{"t":1780320600,"o":277.6700134277344,"h":287.69000244140625,"l":270,"c":273.510009765625,"v":10358100},{"t":1780407000,"o":280.3900146484375,"h":305.1099853515625,"l":279.1000061035156,"c":302.8500061035156,"v":12996700},{"t":1780493400,"o":296.80999755859375,"h":298.5,"l":282.9100036621094,"c":287.32000732421875,"v":7869100},{"t":1780579800,"o":278.7850036621094,"h":295.69000244140625,"l":272.1099853515625,"c":291.3699951171875,"v":6633400},{"t":1780666200,"o":280,"h":280.4100036621094,"l":252.0800018310547,"c":263.6099853515625,"v":11653200},{"t":1780925400,"o":265.5,"h":265.510009765625,"l":248.58200073242188,"c":253.57000732421875,"v":8618500},{"t":1781011800,"o":261.94000244140625,"h":280.739990234375,"l":241.9199981689453,"c":259.6099853515625,"v":16201400},{"t":1781098200,"o":248.19000244140625,"h":258.6300048828125,"l":230.60499572753906,"c":234.22999572753906,"v":15509100},{"t":1781184600,"o":239.7050018310547,"h":252.82000732421875,"l":232.82000732421875,"c":248.8800048828125,"v":8874300},{"t":1781271000,"o":246,"h":269.2300109863281,"l":245,"c":260.2200012207031,"v":8610600},{"t":1781530200,"o":272.989990234375,"h":280.5,"l":269.5299987792969,"c":274.5,"v":9171700},{"t":1781616600,"o":274.1000061035156,"h":297.9700012207031,"l":271.010009765625,"c":280.8800048828125,"v":11266700},{"t":1781703000,"o":283.4100036621094,"h":295.82501220703125,"l":280.4100036621094,"c":284.989990234375,"v":11015900},{"t":1781789400,"o":297.6000061035156,"h":329.510009765625,"l":294.80999755859375,"c":328.9100036621094,"v":16009200},{"t":1782135000,"o":332,"h":349.989990234375,"l":330,"c":345.8500061035156,"v":11308600},{"t":1782221400,"o":309.3500061035156,"h":329.69000244140625,"l":300.30999755859375,"c":321.9800109863281,"v":11493600},{"t":1782307800,"o":327.54998779296875,"h":345.5,"l":315.010009765625,"c":326.19000244140625,"v":11015300},{"t":1782394200,"o":346.2900085449219,"h":351.2799987792969,"l":297.9700012207031,"c":309.17999267578125,"v":13128300},{"t":1782480600,"o":294.5199890136719,"h":298.5299987792969,"l":247.74000549316406,"c":252.02000427246094,"v":57203700},{"t":1782739800,"o":272.45001220703125,"h":283.6199951171875,"l":261.3299865722656,"c":275.010009765625,"v":17520600},{"t":1782826200,"o":279.70001220703125,"h":308.82000732421875,"l":279.32000732421875,"c":302.70001220703125,"v":14490600},{"t":1782912600,"o":290.6300048828125,"h":320,"l":286.25,"c":289.5,"v":16354900},{"t":1782999000,"o":297.8699951171875,"h":307.8190002441406,"l":257.510009765625,"c":270.8900146484375,"v":15724900},{"t":1783344600,"o":280.9200134277344,"h":305.4100036621094,"l":276.67999267578125,"c":295.04998779296875,"v":11624400},{"t":1783431000,"o":286.5,"h":290.9200134277344,"l":261.510009765625,"c":269.57000732421875,"v":11188700},{"t":1783517400,"o":262.5950012207031,"h":269.7200012207031,"l":235.33999633789062,"c":254.2899932861328,"v":19197800},{"t":1783603800,"o":276.0799865722656,"h":276.0799865722656,"l":253.32000732421875,"c":257.0199890136719,"v":10512100},{"t":1783690200,"o":251.2050018310547,"h":251.2050018310547,"l":229.5500030517578,"c":244.61000061035156,"v":14888300},{"t":1783949400,"o":231.3800048828125,"h":246.7899932861328,"l":228.3000030517578,"c":233.49000549316406,"v":10068600},{"t":1784035800,"o":246.58999633789062,"h":252,"l":234.52999877929688,"c":243.39999389648438,"v":8768300},{"t":1784122200,"o":243.10000610351562,"h":244.49200439453125,"l":216.27999877929688,"c":239.3800048828125,"v":11200200},{"t":1784208600,"o":228.3000030517578,"h":229.97999572753906,"l":204.55599975585938,"c":206.72999572753906,"v":16336100},{"t":1784295000,"o":200.97999572753906,"h":223.75,"l":194.60000610351562,"c":214.9600067138672,"v":17067000},{"t":1784554200,"o":213.875,"h":220,"l":195.09100341796875,"c":197.05999755859375,"v":17260000},{"t":1784640600,"o":211.07000732421875,"h":229.89999389648438,"l":207.59800720214844,"c":226.25999450683594,"v":14946900},{"t":1784727000,"o":217.57000732421875,"h":229.86000061035156,"l":216.51499938964844,"c":218.22000122070312,"v":9325600},{"t":1784813400,"o":215.02000427246094,"h":229.6699981689453,"l":213.75100708007812,"c":217.3000030517578,"v":9430500},{"t":1784899800,"o":214.19000244140625,"h":214.19000244140625,"l":183.22000122070312,"c":184.88999938964844,"v":16017600},{"t":1785159000,"o":190.50999450683594,"h":197.5,"l":176.57000732421875,"c":188.17999267578125,"v":15658400},{"t":1785245400,"o":175.3000030517578,"h":176.84500122070312,"l":157.64999389648438,"c":166.83999633789062,"v":29397000},{"t":1785331800,"o":183.5,"h":185.66000366210938,"l":157.33399963378906,"c":163.75,"v":44264900},{"t":1785418200,"o":186.25,"h":215.74000549316406,"l":184.8800048828125,"c":207.1199951171875,"v":35304300},{"t":1785504600,"o":230.77499389648438,"h":235.49000549316406,"l":205.42999267578125,"c":205.80999755859375,"v":21963500},{"t":1785763800,"o":197.8249969482422,"h":224.63999938964844,"l":191,"c":218.32000732421875,"v":18450900},{"t":1785850200,"o":225.375,"h":237.4499969482422,"l":219.2100067138672,"c":228.11000061035156,"v":18854900},{"t":1785936600,"o":223.7899932861328,"h":241.88999938964844,"l":222.58999633789062,"c":234.3300018310547,"v":13321700},{"t":1786023000,"o":223,"h":249.4499969482422,"l":221.2100067138672,"c":228.9600067138672,"v":11843200},{"t":1786109400,"o":240.1750030517578,"h":240.1750030517578,"l":212.1999969482422,"c":219.33999633789062,"v":15103400},{"t":1786368600,"o":221,"h":221.0399932861328,"l":210.02000427246094,"c":210.6300048828125,"v":9013500},{"t":1786455000,"o":214.5,"h":219.6999969482422,"l":210.16000366210938,"c":211.2100067138672,"v":8714500},{"t":1786541400,"o":236.7100067138672,"h":249.99000549316406,"l":231.17999267578125,"c":237.16000366210938,"v":15885700},{"t":1786627800,"o":235.94000244140625,"h":253.30999755859375,"l":233.44000244140625,"c":236.22000122070312,"v":11380200},{"t":1786714200,"o":233.66000366210938,"h":248.57000732421875,"l":227.6699981689453,"c":229.94000244140625,"v":12235500},{"t":1786973400,"o":241.1750030517578,"h":244.44000244140625,"l":229.10000610351562,"c":232.16000366210938,"v":10638900},{"t":1787059800,"o":220.76499938964844,"h":222.6999969482422,"l":205.5,"c":209.00999450683594,"v":15418800},{"t":1787146200,"o":212.5500030517578,"h":212.55999755859375,"l":200.08999633789062,"c":206.6300048828125,"v":10332000},{"t":1787232600,"o":203.5,"h":206.85000610351562,"l":197.3300018310547,"c":202.47999572753906,"v":9456500},{"t":1787319000,"o":206.22000122070312,"h":207.8800048828125,"l":195.67999267578125,"c":201.4499969482422,"v":9368800},{"t":1787578200,"o":191.97999572753906,"h":209.9199981689453,"l":185.92999267578125,"c":204.02000427246094,"v":15248100},{"t":1787664600,"o":213.5449981689453,"h":218.52999877929688,"l":208.3000030517578,"c":217.4499969482422,"v":14898300},{"t":1787751000,"o":213.94000244140625,"h":227.33999633789062,"l":212.3000030517578,"c":218.2100067138672,"v":11985200},{"t":1787837400,"o":227.10000610351562,"h":227.99000549316406,"l":214.75,"c":217.8300018310547,"v":11692600},{"t":1787923800,"o":215.7050018310547,"h":222.39999389648438,"l":209.1199951171875,"c":210.77000427246094,"v":11407800},{"t":1788183000,"o":208.8800048828125,"h":210,"l":202.8800048828125,"c":206.3000030517578,"v":10089900},{"t":1788269400,"o":203.5,"h":213.66000366210938,"l":197.5,"c":213.6300048828125,"v":10790800},{"t":1788355800,"o":210,"h":217.29800415039062,"l":204.3000030517578,"c":217.27999877929688,"v":9181100},{"t":1788442200,"o":219,"h":238.41000366210938,"l":212.1199951171875,"c":235.5500030517578,"v":15640700},{"t":1788528600,"o":236.82000732421875,"h":253.3000030517578,"l":235.5500030517578,"c":252.8699951171875,"v":16469100},{"t":1788874200,"o":267.760009765625,"h":283.8299865722656,"l":259.7799987792969,"c":277.2200012207031,"v":27500100},{"t":1788960600,"o":272.989990234375,"h":280.47900390625,"l":268.5799865722656,"c":269.2799987792969,"v":12148500},{"t":1789047000,"o":260.7080078125,"h":271.5,"l":257.010009765625,"c":258.489990234375,"v":11521900},{"t":1789133400,"o":268.5150146484375,"h":277.2799987792969,"l":266.1199951171875,"c":275.75,"v":13631200},{"t":1789392600,"o":256.3949890136719,"h":261.70001220703125,"l":249.0500030517578,"c":257.04998779296875,"v":14842400},{"t":1789479000,"o":261,"h":269.82598876953125,"l":257.0899963378906,"c":259.3500061035156,"v":10737300},{"t":1789565400,"o":268.239990234375,"h":275.17999267578125,"l":261.80999755859375,"c":270.0199890136719,"v":13495600},{"t":1789651800,"o":283.1499938964844,"h":288,"l":275.5299987792969,"c":280.760009765625,"v":14236300},{"t":1789738200,"o":284.32000732421875,"h":285.1000061035156,"l":265,"c":265.6300048828125,"v":73471700},{"t":1789997400,"o":270,"h":282,"l":265.3599853515625,"c":272.8900146484375,"v":14545000},{"t":1790083800,"o":274.1600036621094,"h":284.25,"l":268.9700012207031,"c":276.5299987792969,"v":10586100},{"t":1790170200,"o":276.9649963378906,"h":282.635009765625,"l":271.0249938964844,"c":275.19000244140625,"v":8193500},{"t":1790256600,"o":256,"h":269.3399963378906,"l":251.3000030517578,"c":266.6499938964844,"v":18081100},{"t":1790343000,"o":269.9100036621094,"h":292.7200012207031,"l":264.0140075683594,"c":288.70001220703125,"v":17360000},{"t":1790602200,"o":282.510009765625,"h":286.260009765625,"l":259.4599914550781,"c":262.8699951171875,"v":15575100},{"t":1790688600,"o":272.82000732421875,"h":302.35400390625,"l":271.20001220703125,"c":291.25,"v":23694900},{"t":1790775000,"o":296.05999755859375,"h":300.4599914550781,"l":276.8999938964844,"c":276.9800109863281,"v":15279700},{"t":1790861400,"o":284.6199951171875,"h":287.1499938964844,"l":272.37799072265625,"c":277.5799865722656,"v":11546400},{"t":1790947800,"o":284,"h":297.5899963378906,"l":283.1000061035156,"c":289.1499938964844,"v":12898100},{"t":1791207000,"o":289.989990234375,"h":291.9599914550781,"l":282.3399963378906,"c":286.6499938964844,"v":7495200},{"t":1791293400,"o":295.25,"h":300.79998779296875,"l":285.6400146484375,"c":295.7799987792969,"v":12328800},{"t":1791379800,"o":286,"h":296.8330078125,"l":284.5409851074219,"c":291.2900085449219,"v":10946100},{"t":1791466200,"o":283.8299865722656,"h":286.95001220703125,"l":264.5,"c":272.82000732421875,"v":15754600},{"t":1791552600,"o":275.8500061035156,"h":280.5,"l":271,"c":280.5,"v":8473300},{"t":1791811800,"o":275.3299865722656,"h":275.989990234375,"l":257.760009765625,"c":262.2799987792969,"v":14031900},{"t":1791898200,"o":251.5500030517578,"h":264.1400146484375,"l":248.35000610351562,"c":263.45001220703125,"v":12685900},{"t":1791984600,"o":257.5,"h":258.5199890136719,"l":235.6999969482422,"c":239.33999633789062,"v":18437900},{"t":1792071000,"o":224.27999877929688,"h":239.85000610351562,"l":215.1199951171875,"c":236.3000030517578,"v":17671400},{"t":1792157400,"o":231.2830047607422,"h":233.58999633789062,"l":219.1699981689453,"c":221.30999755859375,"v":13809200},{"t":1792416600,"o":233.22999572753906,"h":233.5,"l":224.20199584960938,"c":226.22000122070312,"v":9977600},{"t":1792503000,"o":220.15499877929688,"h":228.7899932861328,"l":213.08999633789062,"c":222.64999389648438,"v":11355100},{"t":1792589400,"o":235.36000061035156,"h":241.3699951171875,"l":229.3000030517578,"c":238.52999877929688,"v":12444900},{"t":1792675800,"o":228.14999389648438,"h":229.91000366210938,"l":210.74000549316406,"c":217.77000427246094,"v":23643400},{"t":1792762200,"o":203.00999450683594,"h":206,"l":189,"c":193.3000030517578,"v":36015900},{"t":1793021400,"o":193,"h":210.86000061035156,"l":192.14999389648438,"c":203.9199981689453,"v":21112600},{"t":1793107800,"o":214.1199951171875,"h":224.16000366210938,"l":211.28709411621094,"c":218.5,"v":15577101}],"currency":"USD"}