{"symbol":"CRWD","range":"2y","interval":"1d","candles":[{"t":1730122200,"o":75.28624725341797,"h":76.25,"l":73.82749938964844,"c":75.33000183105469,"v":13859200},{"t":1730208600,"o":75.80999755859375,"h":78.2874984741211,"l":75.0999984741211,"c":77.73500061035156,"v":13819200},{"t":1730295000,"o":77.875,"h":78.86900329589844,"l":76.78375244140625,"c":76.86250305175781,"v":8335200},{"t":1730381400,"o":76.52999877929688,"h":76.85124969482422,"l":73.66999816894531,"c":74.21749877929688,"v":13902800},{"t":1730467800,"o":74.19750213623047,"h":76.09500122070312,"l":73.92749786376953,"c":75.78250122070312,"v":11903600},{"t":1730730600,"o":75.12999725341797,"h":75.73249816894531,"l":73.7699966430664,"c":74.72000122070312,"v":9287600},{"t":1730817000,"o":75,"h":77.22250366210938,"l":74.65425109863281,"c":76.8949966430664,"v":9040000},{"t":1730903400,"o":79.2925033569336,"h":81.16600036621094,"l":79.1875,"c":80,"v":16910800},{"t":1730989800,"o":80.625,"h":83.30500030517578,"l":80.11274719238281,"c":82.69499969482422,"v":14300800},{"t":1731076200,"o":82.63749694824219,"h":83.2874984741211,"l":80.80999755859375,"c":82.50749969482422,"v":11382800},{"t":1731335400,"o":83.5,"h":85.69750213623047,"l":82.97000122070312,"c":85.6050033569336,"v":13381600},{"t":1731421800,"o":84.95249938964844,"h":85.97250366210938,"l":84.1312484741211,"c":85.875,"v":12734800},{"t":1731508200,"o":86.4000015258789,"h":89.86250305175781,"l":86.02249908447266,"c":86.97000122070312,"v":18982800},{"t":1731594600,"o":86.97250366210938,"h":87.77249908447266,"l":85.88249969482422,"c":86.08999633789062,"v":10328400},{"t":1731681000,"o":85.0999984741211,"h":85.75250244140625,"l":83.1875,"c":84.1875,"v":13842000},{"t":1731940200,"o":84.99250030517578,"h":86.82499694824219,"l":84.1875,"c":85.74250030517578,"v":9537600},{"t":1732026600,"o":85.38500213623047,"h":88.58499908447266,"l":84.63224792480469,"c":88.32250213623047,"v":12678000},{"t":1732113000,"o":89.32749938964844,"h":89.32749938964844,"l":86.11650085449219,"c":87.5374984741211,"v":9999600},{"t":1732199400,"o":88.625,"h":90.5999984741211,"l":87.875,"c":89.38749694824219,"v":18215600},{"t":1732285800,"o":89.91999816894531,"h":93.13999938964844,"l":89.48750305175781,"c":93.06500244140625,"v":13770000},{"t":1732545000,"o":93.75,"h":94.3550033569336,"l":90.19499969482422,"c":90.91999816894531,"v":20091200},{"t":1732631400,"o":90.75,"h":91.8375015258789,"l":89.8125,"c":91.07499694824219,"v":27805200},{"t":1732717800,"o":89.80500030517578,"h":89.80500030517578,"l":85.12999725341797,"c":86.89749908447266,"v":43230800},{"t":1732890600,"o":87.375,"h":87.54000091552734,"l":86.18000030517578,"c":86.49250030517578,"v":9702000},{"t":1733149800,"o":86.2249984741211,"h":88.58499908447266,"l":84.13999938964844,"c":86.69999694824219,"v":21861200},{"t":1733236200,"o":86.25,"h":87.98750305175781,"l":85.8499984741211,"c":87.48750305175781,"v":14327600},{"t":1733322600,"o":88.2750015258789,"h":91.61000061035156,"l":87.125,"c":91.04000091552734,"v":20255600},{"t":1733409000,"o":90.30000305175781,"h":91.5625,"l":89.6500015258789,"c":91.20999908447266,"v":12764800},{"t":1733495400,"o":91,"h":92.81749725341797,"l":90.24749755859375,"c":91.4124984741211,"v":12952400},{"t":1733754600,"o":91.4124984741211,"h":91.64749908447266,"l":87.94249725341797,"c":88.4000015258789,"v":11410400},{"t":1733841000,"o":88.4000015258789,"h":89.31500244140625,"l":86.1500015258789,"c":86.6937484741211,"v":9677200},{"t":1733927400,"o":87.04750061035156,"h":91.2249984741211,"l":87.04750061035156,"c":90.74250030517578,"v":14115600},{"t":1734013800,"o":90.11750030517578,"h":91.45999908447266,"l":89.38749694824219,"c":91.375,"v":8759200},{"t":1734100200,"o":91.5,"h":92.57250213623047,"l":90.37999725341797,"c":92.00499725341797,"v":12476000},{"t":1734359400,"o":92.19000244140625,"h":97.25,"l":91.22250366210938,"c":97.05000305175781,"v":20727200},{"t":1734445800,"o":96.6875,"h":97,"l":93.30999755859375,"c":94.1050033569336,"v":15560000},{"t":1734532200,"o":94.1050033569336,"h":94.79550170898438,"l":86.36650085449219,"c":87.29499816894531,"v":19297600},{"t":1734618600,"o":91.23249816894531,"h":91.25,"l":87.4375,"c":87.75749969482422,"v":17503600},{"t":1734705000,"o":86.75,"h":91.36000061035156,"l":86.26249694824219,"c":90.57250213623047,"v":20884400},{"t":1734964200,"o":89.62249755859375,"h":91.43250274658203,"l":88.55750274658203,"c":90.375,"v":11009200},{"t":1735050600,"o":90.26750183105469,"h":91.5,"l":89.81500244140625,"c":91.44750213623047,"v":5158800},{"t":1735223400,"o":91.4375,"h":91.66000366210938,"l":90.48500061035156,"c":91.2699966430664,"v":4926000},{"t":1735309800,"o":90.2874984741211,"h":90.4800033569336,"l":87.4625015258789,"c":88.74749755859375,"v":13381600},{"t":1735569000,"o":86.90249633789062,"h":88.21875,"l":86.08499908447266,"c":87.32749938964844,"v":9861600},{"t":1735655400,"o":87.96499633789062,"h":87.96499633789062,"l":84.93000030517578,"c":85.54000091552734,"v":8948800},{"t":1735828200,"o":86.62999725341797,"h":87.625,"l":85.25924682617188,"c":86.83499908447266,"v":10852000},{"t":1735914600,"o":87.30750274658203,"h":89.92250061035156,"l":87,"c":89.75499725341797,"v":10645600},{"t":1736173800,"o":90.625,"h":92.09750366210938,"l":89.00749969482422,"c":91.58999633789062,"v":11596800},{"t":1736260200,"o":91.51499938964844,"h":92.59249877929688,"l":88.53125,"c":89.98249816894531,"v":10587200},{"t":1736346600,"o":89.04850006103516,"h":91.26625061035156,"l":87.82749938964844,"c":89.68000030517578,"v":10199200},{"t":1736519400,"o":88.72750091552734,"h":88.72750091552734,"l":85.99749755859375,"c":87.20999908447266,"v":11326800},{"t":1736778600,"o":85.71624755859375,"h":86.2925033569336,"l":83.88749694824219,"c":85.36499786376953,"v":13351600},{"t":1736865000,"o":86.24874877929688,"h":87.99299621582031,"l":85.8125,"c":87.01000213623047,"v":10141200},{"t":1736951400,"o":88.75,"h":91.3177490234375,"l":88.23999786376953,"c":90.50499725341797,"v":11528400},{"t":1737037800,"o":91.56500244140625,"h":92.25450134277344,"l":90.16500091552734,"c":90.84500122070312,"v":9779600},{"t":1737124200,"o":92.53500366210938,"h":92.73750305175781,"l":87.38749694824219,"c":89.25,"v":19662000},{"t":1737469800,"o":90.21749877929688,"h":92.5,"l":89.57499694824219,"c":91.60250091552734,"v":10744000},{"t":1737556200,"o":92.19000244140625,"h":95.37249755859375,"l":90.75,"c":94.49500274658203,"v":14435600},{"t":1737642600,"o":94.20249938964844,"h":94.48750305175781,"l":92.95999908447266,"c":94.42500305175781,"v":9516000},{"t":1737729000,"o":94.57499694824219,"h":96.07499694824219,"l":93.4175033569336,"c":93.7300033569336,"v":9126800},{"t":1737988200,"o":91.625,"h":95.61250305175781,"l":89.91500091552734,"c":93.4375,"v":15134000},{"t":1738074600,"o":93.1675033569336,"h":102.82499694824219,"l":93.14250183105469,"c":102.16999816894531,"v":32988800},{"t":1738161000,"o":101.0875015258789,"h":101.0875015258789,"l":97.55500030517578,"c":99.26750183105469,"v":17118000},{"t":1738247400,"o":99.93250274658203,"h":100.7699966430664,"l":97.7125015258789,"c":99.21749877929688,"v":11140800},{"t":1738333800,"o":99.5999984741211,"h":102.0250015258789,"l":99.3375015258789,"c":99.51750183105469,"v":12483200},{"t":1738593000,"o":96.73625183105469,"h":99.98500061035156,"l":96.05999755859375,"c":99.39250183105469,"v":14220800},{"t":1738679400,"o":99.12999725341797,"h":102.11000061035156,"l":99,"c":101.87999725341797,"v":11462800},{"t":1738765800,"o":102,"h":104.84750366210938,"l":101.25499725341797,"c":104.30500030517578,"v":12434400},{"t":1738852200,"o":103.875,"h":105.40625,"l":103.43099975585938,"c":105.12750244140625,"v":9653200},{"t":1738938600,"o":106,"h":107.83125305175781,"l":104.83000183105469,"c":105.39749908447266,"v":14006000},{"t":1739197800,"o":106.1937484741211,"h":107.97599792480469,"l":106.12124633789062,"c":107.2300033569336,"v":9035200},{"t":1739284200,"o":106.6624984741211,"h":108.69599914550781,"l":106.0199966430664,"c":107.91000366210938,"v":9295200},{"t":1739370600,"o":106.30000305175781,"h":109.39900207519531,"l":106.05249786376953,"c":108.65750122070312,"v":8044000},{"t":1739457000,"o":108.75,"h":113.53250122070312,"l":108.04924774169922,"c":113.44249725341797,"v":14725200},{"t":1739543400,"o":112.36750030517578,"h":113.36499786376953,"l":110.71749877929688,"c":112.93499755859375,"v":11382000},{"t":1739889000,"o":112.9175033569336,"h":113.86000061035156,"l":111.31749725341797,"c":113.83999633789062,"v":11013600},{"t":1739975400,"o":113.83999633789062,"h":113.89749908447266,"l":111.1449966430664,"c":112.53500366210938,"v":9660800},{"t":1740061800,"o":110.4800033569336,"h":110.68250274658203,"l":104.57749938964844,"c":109.03500366210938,"v":19075600},{"t":1740148200,"o":107.21499633789062,"h":108.30750274658203,"l":101.13500213623047,"c":101.66999816894531,"v":22392800},{"t":1740407400,"o":101.37249755859375,"h":101.4749984741211,"l":95.58499908447266,"c":97.93000030517578,"v":21537600},{"t":1740493800,"o":96.81749725341797,"h":97.25,"l":92.32749938964844,"c":94.9375,"v":18015200},{"t":1740580200,"o":96.17250061035156,"h":100.42500305175781,"l":95.43675231933594,"c":98.63999938964844,"v":13684000},{"t":1740666600,"o":100.41000366210938,"h":101.63249969482422,"l":95,"c":95.05999755859375,"v":12892400},{"t":1740753000,"o":94.75,"h":97.62999725341797,"l":94.34500122070312,"c":97.41500091552734,"v":15092400},{"t":1741012200,"o":99.75,"h":101.1500015258789,"l":94.58499908447266,"c":95.68250274658203,"v":20260000},{"t":1741098600,"o":94.2437515258789,"h":99.04000091552734,"l":92.6449966430664,"c":97.54000091552734,"v":32180400},{"t":1741185000,"o":90.41999816894531,"h":91.83000183105469,"l":85.75,"c":91.36000061035156,"v":63832400},{"t":1741271400,"o":89.1449966430664,"h":92.93000030517578,"l":86.45500183105469,"c":86.93250274658203,"v":22454800},{"t":1741357800,"o":86.13999938964844,"h":86.93250274658203,"l":79.51000213623047,"c":83.375,"v":27477600},{"t":1741613400,"o":80.6624984741211,"h":80.98625183105469,"l":75.94750213623047,"c":77.21499633789062,"v":27988000},{"t":1741699800,"o":77.60250091552734,"h":84.75,"l":77,"c":82.4375,"v":33410000},{"t":1741786200,"o":85.89749908447266,"h":86.93250274658203,"l":84.19000244140625,"c":86.69000244140625,"v":20495600},{"t":1741872600,"o":86.64250183105469,"h":86.95874786376953,"l":82.65625,"c":83.13249969482422,"v":17398400},{"t":1741959000,"o":84.62750244140625,"h":88.625,"l":84.28500366210938,"c":88.43374633789062,"v":17462000},{"t":1742218200,"o":88.25,"h":92.71499633789062,"l":88.1415023803711,"c":91.2074966430664,"v":17020400},{"t":1742304600,"o":90.5250015258789,"h":92.11675262451172,"l":89.17749786376953,"c":90.7874984741211,"v":12742400},{"t":1742391000,"o":91.55500030517578,"h":95.31500244140625,"l":90.56400299072266,"c":93.76249694824219,"v":16226400},{"t":1742477400,"o":92.81999969482422,"h":94.37249755859375,"l":91.11499786376953,"c":92.25749969482422,"v":11532000},{"t":1742563800,"o":89.72750091552734,"h":93.04750061035156,"l":88.25749969482422,"c":90.55999755859375,"v":32478000},{"t":1742823000,"o":92.5,"h":93.40750122070312,"l":90.41500091552734,"c":93.16000366210938,"v":16587600},{"t":1742909400,"o":94.5199966430664,"h":98.17350006103516,"l":94.25,"c":96.23750305175781,"v":17033600},{"t":1742995800,"o":95.97374725341797,"h":96.19325256347656,"l":92.58999633789062,"c":92.85250091552734,"v":13101200},{"t":1743082200,"o":92.18000030517578,"h":92.86499786376953,"l":90.06999969482422,"c":91.63999938964844,"v":10664400},{"t":1743168600,"o":91.45500183105469,"h":91.91000366210938,"l":88.37000274658203,"c":89.27749633789062,"v":13830000},{"t":1743427800,"o":86.44625091552734,"h":88.41000366210938,"l":84.47250366210938,"c":88.1449966430664,"v":13188000},{"t":1743514200,"o":89.73500061035156,"h":90.7925033569336,"l":87.8125,"c":90.59500122070312,"v":10728400},{"t":1743600600,"o":88.29000091552734,"h":94.06749725341797,"l":88.25724792480469,"c":92.87249755859375,"v":9888000},{"t":1743687000,"o":87.7354965209961,"h":90.22750091552734,"l":85.45249938964844,"c":86.84750366210938,"v":17217600},{"t":1743773400,"o":82.00499725341797,"h":83.5112533569336,"l":77.57749938964844,"c":80.40750122070312,"v":28131200},{"t":1744032600,"o":75.01499938964844,"h":85.44249725341797,"l":74.5,"c":81.08999633789062,"v":25198400},{"t":1744119000,"o":85.67749786376953,"h":87.76499938964844,"l":79.59500122070312,"c":81.26000213623047,"v":21202400},{"t":1744205400,"o":81.1500015258789,"h":95.6624984741211,"l":81.12249755859375,"c":94.50250244140625,"v":30628000},{"t":1744291800,"o":92.25,"h":93.99674987792969,"l":88.5510025024414,"c":92.15249633789062,"v":18210400},{"t":1744378200,"o":91.74500274658203,"h":94.69750213623047,"l":90.16349792480469,"c":94.4749984741211,"v":13533200},{"t":1744637400,"o":96.7387466430664,"h":97.31324768066406,"l":93.20500183105469,"c":94.66500091552734,"v":12192000},{"t":1744723800,"o":95.8499984741211,"h":100.00499725341797,"l":94.9175033569336,"c":98.19999694824219,"v":20819200},{"t":1744810200,"o":96.52749633789062,"h":98.8375015258789,"l":93.37000274658203,"c":94.95999908447266,"v":16746800},{"t":1744896600,"o":95.94999694824219,"h":96.23500061035156,"l":93.27525329589844,"c":93.90499877929688,"v":8393200},{"t":1745242200,"o":90.94999694824219,"h":93.02249908447266,"l":88.91500091552734,"c":90.67250061035156,"v":11619600},{"t":1745328600,"o":92.20999908447266,"h":93.67749786376953,"l":90.7249984741211,"c":92.11250305175781,"v":10308400},{"t":1745415000,"o":95.625,"h":99.07624816894531,"l":95.625,"c":96.4375,"v":14322400},{"t":1745501400,"o":96.5,"h":103.71224975585938,"l":96.5,"c":103.51249694824219,"v":18499600},{"t":1745587800,"o":103.67250061035156,"h":106.43374633789062,"l":103.1500015258789,"c":106.22000122070312,"v":13342000},{"t":1745847000,"o":106.20999908447266,"h":107,"l":103.8324966430664,"c":105.7699966430664,"v":11194800},{"t":1745933400,"o":106.12249755859375,"h":108.09249877929688,"l":105.7699966430664,"c":107.74749755859375,"v":9628400},{"t":1746019800,"o":104.75250244140625,"h":107.38749694824219,"l":103.60250091552734,"c":107.21749877929688,"v":12748800},{"t":1746106200,"o":107.87750244140625,"h":109.90750122070312,"l":106.9375,"c":107.97000122070312,"v":12320400},{"t":1746192600,"o":109.54499816894531,"h":110.92500305175781,"l":108.5999984741211,"c":110.1449966430664,"v":10834800},{"t":1746451800,"o":109,"h":112.7874984741211,"l":108.85099792480469,"c":110.86750030517578,"v":13124000},{"t":1746538200,"o":108.05049896240234,"h":111.875,"l":107.64250183105469,"c":110.80249786376953,"v":13724800},{"t":1746624600,"o":106.3550033569336,"h":107.45999908447266,"l":104.2655029296875,"c":105.62999725341797,"v":26693600},{"t":1746711000,"o":106.87124633789062,"h":108.22650146484375,"l":106.18000030517578,"c":107.15750122070312,"v":14476000},{"t":1746797400,"o":104.73625183105469,"h":105,"l":101.15750122070312,"c":102.64250183105469,"v":18773200},{"t":1747056600,"o":104.92250061035156,"h":107.36750030517578,"l":103.7750015258789,"c":107.36000061035156,"v":13114000},{"t":1747143000,"o":107.05249786376953,"h":112,"l":106.75,"c":110.05000305175781,"v":14938400},{"t":1747229400,"o":110.625,"h":111.36750030517578,"l":107.81500244140625,"c":108.98500061035156,"v":11389200},{"t":1747315800,"o":105.89749908447266,"h":108.46499633789062,"l":105.52249908447266,"c":107.95999908447266,"v":10127600},{"t":1747402200,"o":108.96749877929688,"h":110.22250366210938,"l":107.95500183105469,"c":109.81500244140625,"v":8533600},{"t":1747661400,"o":108.10749816894531,"h":111.375,"l":107.92250061035156,"c":111.0875015258789,"v":8062400},{"t":1747747800,"o":110.47250366210938,"h":110.75250244140625,"l":109.17375183105469,"c":110.5625,"v":8530400},{"t":1747834200,"o":109.19999694824219,"h":112.6675033569336,"l":108.01499938964844,"c":108.68499755859375,"v":17284400},{"t":1747920600,"o":107.67874908447266,"h":112.22000122070312,"l":107.5,"c":111.01750183105469,"v":10363600},{"t":1748007000,"o":109.625,"h":114.98249816894531,"l":109.3499984741211,"c":113.89749908447266,"v":17951200},{"t":1748352600,"o":116,"h":118.55750274658203,"l":114.9000015258789,"c":118.05500030517578,"v":15988800},{"t":1748439000,"o":118.24624633789062,"h":118.35250091552734,"l":116.49500274658203,"c":117.2074966430664,"v":11573600},{"t":1748525400,"o":118,"h":118.12249755859375,"l":113.35624694824219,"c":114.70249938964844,"v":13296000},{"t":1748611800,"o":115.50749969482422,"h":118.27999877929688,"l":114.19125366210938,"c":117.84249877929688,"v":17954800},{"t":1748871000,"o":117.75,"h":119.99250030517578,"l":116.3812484741211,"c":119.7925033569336,"v":13933600},{"t":1748957400,"o":120.19125366210938,"h":122.80000305175781,"l":119.36250305175781,"c":122.19000244140625,"v":30528800},{"t":1749043800,"o":113.6875,"h":117.73750305175781,"l":111.31500244140625,"c":115.13999938964844,"v":61814400},{"t":1749130200,"o":115.58125305175781,"h":117.1500015258789,"l":113.17749786376953,"c":115.73500061035156,"v":24713200},{"t":1749216600,"o":115.77999877929688,"h":119.61650085449219,"l":115.77999877929688,"c":117.10250091552734,"v":17372000},{"t":1749475800,"o":117.57749938964844,"h":117.94249725341797,"l":114.53199768066406,"c":116.09750366210938,"v":10898400},{"t":1749562200,"o":116.37249755859375,"h":117.50250244140625,"l":114.30750274658203,"c":116.9124984741211,"v":9890000},{"t":1749648600,"o":116.50499725341797,"h":119.98500061035156,"l":116.38800048828125,"c":119.24500274658203,"v":11026000},{"t":1749735000,"o":118.50499725341797,"h":122.18399810791016,"l":118.25,"c":120.43250274658203,"v":14080800},{"t":1749821400,"o":118.75,"h":121.37374877929688,"l":118.26499938964844,"c":120.15499877929688,"v":10442800},{"t":1750080600,"o":120.45999908447266,"h":121.86499786376953,"l":119.31999969482422,"c":119.84750366210938,"v":10841200},{"t":1750167000,"o":119.86250305175781,"h":123.30000305175781,"l":118.5,"c":123.00749969482422,"v":13594800},{"t":1750253400,"o":122.67749786376953,"h":122.67749786376953,"l":119.70500183105469,"c":121.29000091552734,"v":11321200},{"t":1750426200,"o":121.13500213623047,"h":122.5,"l":118.57250213623047,"c":119.07499694824219,"v":20732400},{"t":1750685400,"o":117.68875122070312,"h":123.57499694824219,"l":115.37750244140625,"c":122.95249938964844,"v":17726800},{"t":1750771800,"o":122.7249984741211,"h":123.375,"l":120.27999877929688,"c":121.34500122070312,"v":14534000},{"t":1750858200,"o":122.0199966430664,"h":125.10250091552734,"l":121.8862533569336,"c":123.52249908447266,"v":11830400},{"t":1750944600,"o":124.2699966430664,"h":126.5875015258789,"l":123.52249908447266,"c":126.30500030517578,"v":12068000},{"t":1751031000,"o":126.14749908447266,"h":126.34249877929688,"l":123.89250183105469,"c":124.8324966430664,"v":13865200},{"t":1751290200,"o":125.65625,"h":127.50499725341797,"l":124.93000030517578,"c":127.32749938964844,"v":10811200},{"t":1751376600,"o":127.34249877929688,"h":129.15499877929688,"l":120.375,"c":123.01750183105469,"v":16356400},{"t":1751463000,"o":122.75,"h":124.125,"l":122.28600311279297,"c":124.0250015258789,"v":8452800},{"t":1751549400,"o":124.99749755859375,"h":129.4949951171875,"l":124.99749755859375,"c":128.52499389648438,"v":10616000},{"t":1751895000,"o":126.92500305175781,"h":127.03874969482422,"l":124.72750091552734,"c":126.36499786376953,"v":13077600},{"t":1751981400,"o":126.91000366210938,"h":127.34625244140625,"l":124.43499755859375,"c":126.92749786376953,"v":8573200},{"t":1752067800,"o":128,"h":128.47999572753906,"l":126.76000213623047,"c":128.37750244140625,"v":7477200},{"t":1752154200,"o":128.24749755859375,"h":128.625,"l":121.64250183105469,"c":121.77749633789062,"v":16714800},{"t":1752240600,"o":122,"h":122.33149719238281,"l":119.36750030517578,"c":119.61250305175781,"v":13537600},{"t":1752499800,"o":116.70500183105469,"h":120.17925262451172,"l":115.875,"c":119.04499816894531,"v":13362000},{"t":1752586200,"o":119.77249908447266,"h":120.18000030517578,"l":117.62999725341797,"c":118.31999969482422,"v":10116400},{"t":1752672600,"o":118.95500183105469,"h":119.1624984741211,"l":116.20874786376953,"c":117.61250305175781,"v":7921600},{"t":1752759000,"o":117.5875015258789,"h":118.57749938964844,"l":116.73500061035156,"c":117.4574966430664,"v":9026400},{"t":1752845400,"o":118.07749938964844,"h":119.31500244140625,"l":116.44000244140625,"c":118.98999786376953,"v":11613600},{"t":1753104600,"o":119.67874908447266,"h":122.51000213623047,"l":118.52749633789062,"c":120.3949966430664,"v":13664800},{"t":1753191000,"o":120.375,"h":121.36399841308594,"l":117.5,"c":117.80750274658203,"v":7902400},{"t":1753277400,"o":117.80750274658203,"h":118,"l":113.51000213623047,"c":115.37999725341797,"v":12096000},{"t":1753363800,"o":115.99500274658203,"h":117.125,"l":115.02999877929688,"c":115.50749969482422,"v":9944400},{"t":1753450200,"o":115.5,"h":117.70249938964844,"l":115.07499694824219,"c":116.9800033569336,"v":7178800},{"t":1753709400,"o":117.75,"h":119.14250183105469,"l":117,"c":118.04499816894531,"v":7303200},{"t":1753795800,"o":118.46749877929688,"h":120.18000030517578,"l":114.5,"c":116.37750244140625,"v":10999600},{"t":1753882200,"o":115.87999725341797,"h":116.66999816894531,"l":113.3550033569336,"c":115.7874984741211,"v":8470000},{"t":1753968600,"o":116.44000244140625,"h":116.9749984741211,"l":113.44000244140625,"c":113.64250183105469,"v":11331200},{"t":1754055000,"o":112.23750305175781,"h":113.5,"l":109.52249908447266,"c":111.66500091552734,"v":12057600},{"t":1754314200,"o":113.2249984741211,"h":114.37249755859375,"l":112,"c":113.71499633789062,"v":7531200},{"t":1754400600,"o":113.65750122070312,"h":114.44999694824219,"l":109.625,"c":110.4375,"v":12418400},{"t":1754487000,"o":111.25,"h":112.9749984741211,"l":110.50250244140625,"c":112.92250061035156,"v":8142800},{"t":1754573400,"o":112.92250061035156,"h":112.99624633789062,"l":105.5,"c":106.25,"v":22840400},{"t":1754659800,"o":107.75,"h":108.625,"l":105.1050033569336,"c":106.12249755859375,"v":14528400},{"t":1754919000,"o":105.95500183105469,"h":108.5,"l":104.93499755859375,"c":106.60749816894531,"v":10101600},{"t":1755005400,"o":107.00250244140625,"h":109.57499694824219,"l":106.87249755859375,"c":108.94999694824219,"v":9244000},{"t":1755091800,"o":110,"h":110.60624694824219,"l":106.96499633789062,"c":108.02999877929688,"v":9844400},{"t":1755178200,"o":108.08499908447266,"h":108.75,"l":104.95249938964844,"c":106.21499633789062,"v":11646400},{"t":1755264600,"o":106.31999969482422,"h":107.23300170898438,"l":105.75,"c":106.9749984741211,"v":9057600},{"t":1755523800,"o":106.5,"h":107.24250030517578,"l":105.42475128173828,"c":106.58499908447266,"v":9010800},{"t":1755610200,"o":107.75,"h":109,"l":103.9749984741211,"c":104.6500015258789,"v":11147200},{"t":1755696600,"o":104.35624694824219,"h":105.23500061035156,"l":102.32749938964844,"c":104.7925033569336,"v":8850400},{"t":1755783000,"o":104.44750213623047,"h":104.48249816894531,"l":103.41500091552734,"c":103.51499938964844,"v":7201600},{"t":1755869400,"o":103.75,"h":105.99825286865234,"l":103.13774871826172,"c":105.13749694824219,"v":8809200},{"t":1756128600,"o":105.65249633789062,"h":106.5,"l":104.6312484741211,"c":104.7074966430664,"v":9653200},{"t":1756215000,"o":104.83000183105469,"h":106.25,"l":104.17500305175781,"c":104.4000015258789,"v":12586800},{"t":1756301400,"o":105.4000015258789,"h":106.85375213623047,"l":104.99500274658203,"c":105.65249633789062,"v":32478400},{"t":1756387800,"o":102.5,"h":110.5425033569336,"l":102.3125,"c":110.5,"v":39927200},{"t":1756474200,"o":111.21624755859375,"h":112,"l":105.09750366210938,"c":105.92500305175781,"v":21940400},{"t":1756819800,"o":104.27725219726562,"h":104.50499725341797,"l":101.92375183105469,"c":103.375,"v":15051200},{"t":1756906200,"o":103.24624633789062,"h":103.62000274658203,"l":101.06999969482422,"c":103.30000305175781,"v":12146000},{"t":1756992600,"o":103.30000305175781,"h":103.87249755859375,"l":100.66500091552734,"c":103.11499786376953,"v":11053600},{"t":1757079000,"o":103.51750183105469,"h":104.52799987792969,"l":101.76499938964844,"c":104.40750122070312,"v":8677200},{"t":1757338200,"o":104.75,"h":107.21125030517578,"l":104.1050033569336,"c":107.01499938964844,"v":10183200},{"t":1757424600,"o":107.0425033569336,"h":107.75174713134766,"l":105.15750122070312,"c":105.87750244140625,"v":8507200},{"t":1757511000,"o":106.89125061035156,"h":108.45175170898438,"l":105.5425033569336,"c":106.21749877929688,"v":9115200},{"t":1757597400,"o":107.0625,"h":109.56500244140625,"l":106.7750015258789,"c":108.34500122070312,"v":9647600},{"t":1757683800,"o":108.84750366210938,"h":110.75,"l":108.75,"c":109.0250015258789,"v":11058800},{"t":1757943000,"o":110.39375305175781,"h":112.21749877929688,"l":109.1875,"c":111.19249725341797,"v":11517600},{"t":1758029400,"o":111.19999694824219,"h":112.08000183105469,"l":108.69999694824219,"c":111.24500274658203,"v":11632000},{"t":1758115800,"o":111.25,"h":113.5,"l":108.58499908447266,"c":111.375,"v":15491200},{"t":1758202200,"o":117.23124694824219,"h":126.05500030517578,"l":115.52999877929688,"c":125.65750122070312,"v":40482000},{"t":1758288600,"o":124.75,"h":126.79900360107422,"l":123.95249938964844,"c":125.63749694824219,"v":28371200},{"t":1758547800,"o":124,"h":125.07499694824219,"l":121.5824966430664,"c":123.28500366210938,"v":15501600},{"t":1758634200,"o":123.28500366210938,"h":123.76499938964844,"l":120.2750015258789,"c":121.0250015258789,"v":10938000},{"t":1758720600,"o":120.59750366210938,"h":121.73999786376953,"l":118.62000274658203,"c":119.0824966430664,"v":8872800},{"t":1758807000,"o":119.2249984741211,"h":120.38749694824219,"l":117.25,"c":118.27249908447266,"v":10859200},{"t":1758893400,"o":118.0250015258789,"h":120.92500305175781,"l":117.57250213623047,"c":120.3550033569336,"v":9438800},{"t":1759152600,"o":121.6050033569336,"h":122.625,"l":120.6624984741211,"c":122.11250305175781,"v":8791600},{"t":1759239000,"o":121.6050033569336,"h":122.72025299072266,"l":119.8134994506836,"c":122.59500122070312,"v":9152800},{"t":1759325400,"o":121.9375,"h":125.2092514038086,"l":121.33999633789062,"c":124.98999786376953,"v":10049600},{"t":1759411800,"o":125.3062515258789,"h":125.56749725341797,"l":123.08625030517578,"c":124.19999694824219,"v":10355200},{"t":1759498200,"o":124.95999908447266,"h":125.46749877929688,"l":121.57499694824219,"c":122.47000122070312,"v":7934000},{"t":1759757400,"o":123.87750244140625,"h":125.875,"l":123.59500122070312,"c":123.98750305175781,"v":7797600},{"t":1759843800,"o":124.25,"h":124.46399688720703,"l":119.12999725341797,"c":121.15499877929688,"v":11430000},{"t":1759930200,"o":122.94249725341797,"h":127.5,"l":122.5824966430664,"c":127.48750305175781,"v":14470000},{"t":1760016600,"o":127.48750305175781,"h":127.86499786376953,"l":125.4749984741211,"c":127.28250122070312,"v":8815200},{"t":1760103000,"o":127.25,"h":129.3524932861328,"l":123.32174682617188,"c":123.41500091552734,"v":12570400},{"t":1760362200,"o":125.2874984741211,"h":127.79499816894531,"l":124.375,"c":127.15249633789062,"v":9362400},{"t":1760448600,"o":125.02375030517578,"h":125.13500213623047,"l":121.89749908447266,"c":122.23500061035156,"v":11074000},{"t":1760535000,"o":123.5,"h":123.875,"l":121.19499969482422,"c":122.25499725341797,"v":6923200},{"t":1760621400,"o":122.43250274658203,"h":124.57749938964844,"l":118.84700012207031,"c":120.55750274658203,"v":8683200},{"t":1760707800,"o":119.50375366210938,"h":121.5,"l":118.8550033569336,"c":121.1624984741211,"v":7707200},{"t":1760967000,"o":121.63249969482422,"h":126.11125183105469,"l":121.61250305175781,"c":125.90249633789062,"v":11280400},{"t":1761053400,"o":125.30999755859375,"h":126.9000015258789,"l":124.5875015258789,"c":125.98750305175781,"v":5763600},{"t":1761139800,"o":125.66999816894531,"h":126.33999633789062,"l":122.9175033569336,"c":125.02749633789062,"v":6721200},{"t":1761226200,"o":124.99500274658203,"h":130.6074981689453,"l":124.99500274658203,"c":130.4949951171875,"v":12589200},{"t":1761312600,"o":132.1999969482422,"h":133.8800048828125,"l":130.46749877929688,"c":131.8300018310547,"v":10202000},{"t":1761571800,"o":133.13499450683594,"h":133.5850067138672,"l":131.30999755859375,"c":132.4250030517578,"v":7728800},{"t":1761658200,"o":134.20249938964844,"h":138.41000366210938,"l":133.9949951171875,"c":136.73500061035156,"v":13469600},{"t":1761744600,"o":135.25,"h":137.25,"l":133.3249969482422,"c":136.375,"v":7122400},{"t":1761831000,"o":135.77749633789062,"h":137.4949951171875,"l":133.5262451171875,"c":134.6699981689453,"v":7819600},{"t":1761917400,"o":135.6024932861328,"h":137.375,"l":134.3249969482422,"c":135.75250244140625,"v":7492400},{"t":1762180200,"o":137.3300018310547,"h":138.95249938964844,"l":136.27499389648438,"c":137.97999572753906,"v":7642000},{"t":1762266600,"o":134.94749450683594,"h":137.3699951171875,"l":132.77499389648438,"c":133.47999572753906,"v":10020400},{"t":1762353000,"o":132.97000122070312,"h":133.79750061035156,"l":131.5,"c":133.53500366210938,"v":6584800},{"t":1762439400,"o":131.6699981689453,"h":135,"l":129.27499389648438,"c":133.1300048828125,"v":12399600},{"t":1762525800,"o":131.6649932861328,"h":135.56500244140625,"l":129.77499389648438,"c":134.95249938964844,"v":9708400},{"t":1762785000,"o":136.9550018310547,"h":139.7449951171875,"l":136.0625,"c":139.38250732421875,"v":8658000},{"t":1762871400,"o":138.80499267578125,"h":139.625,"l":137.80250549316406,"c":139.1824951171875,"v":5423200},{"t":1762957800,"o":140.27499389648438,"h":141.72500610351562,"l":136.25,"c":136.46499633789062,"v":7966000},{"t":1763044200,"o":135.24749755859375,"h":135.96249389648438,"l":131.53500366210938,"c":132.44500732421875,"v":9624000},{"t":1763130600,"o":130.61749267578125,"h":136.00999450683594,"l":127.26249694824219,"c":134.3874969482422,"v":7769200},{"t":1763389800,"o":134.25,"h":135.16749572753906,"l":131.64500427246094,"c":132.44500732421875,"v":5581200},{"t":1763476200,"o":131.2050018310547,"h":132.83250427246094,"l":128.25,"c":128.41749572753906,"v":10292000},{"t":1763562600,"o":128.34249877929688,"h":131.4949951171875,"l":127.32274627685547,"c":130.1475067138672,"v":6087600},{"t":1763649000,"o":133.13999938964844,"h":134.8300018310547,"l":125.03250122070312,"c":125.32749938964844,"v":9932400},{"t":1763735400,"o":124.47750091552734,"h":125.25,"l":119.38749694824219,"c":122.6675033569336,"v":12254800},{"t":1763994600,"o":124.54000091552734,"h":127.29750061035156,"l":123.50749969482422,"c":126.70500183105469,"v":10596800},{"t":1764081000,"o":125.92500305175781,"h":128.42750549316406,"l":123.25250244140625,"c":128.0850067138672,"v":6608800},{"t":1764167400,"o":128.25,"h":128.75,"l":124.25,"c":125.38500213623047,"v":8855200},{"t":1764340200,"o":126.34249877929688,"h":127.67250061035156,"l":125.48500061035156,"c":127.29000091552734,"v":4075600},{"t":1764599400,"o":125.80374908447266,"h":126.68499755859375,"l":123.75250244140625,"c":126.03250122070312,"v":8234400},{"t":1764685800,"o":128.36749267578125,"h":130.25,"l":126.75,"c":129.1374969482422,"v":20221200},{"t":1764772200,"o":124.49749755859375,"h":131.25,"l":121.57499694824219,"c":131.04249572753906,"v":22315200},{"t":1764858600,"o":130.9774932861328,"h":131.3175048828125,"l":127.56500244140625,"c":128.27999877929688,"v":9909200},{"t":1764945000,"o":129.03500366210938,"h":131.72250366210938,"l":127.08000183105469,"c":128.00750732421875,"v":10517600},{"t":1765204200,"o":128.25,"h":130.0749969482422,"l":127.2249984741211,"c":128.79750061035156,"v":6642000},{"t":1765290600,"o":128.0574951171875,"h":132.4739990234375,"l":127.93250274658203,"c":129.4949951171875,"v":8143200},{"t":1765377000,"o":129,"h":130.40249633789062,"l":126.13500213623047,"c":129.88499450683594,"v":9437200},{"t":1765463400,"o":129.16749572753906,"h":132.04750061035156,"l":128.12750244140625,"c":129.41250610351562,"v":8006000},{"t":1765549800,"o":129.1024932861328,"h":129.35899353027344,"l":124.69000244140625,"c":126.19499969482422,"v":10710800},{"t":1765809000,"o":127.25250244140625,"h":127.25250244140625,"l":121.85749816894531,"c":121.86750030517578,"v":8739600},{"t":1765895400,"o":121.62100219726562,"h":122.86000061035156,"l":120.5,"c":122.13249969482422,"v":7034800},{"t":1765981800,"o":122.35250091552734,"h":122.61000061035156,"l":117.45874786376953,"c":117.50499725341797,"v":9269200},{"t":1766068200,"o":119.92500305175781,"h":120.51000213623047,"l":118.47750091552734,"c":119.31500244140625,"v":7340400},{"t":1766154600,"o":120,"h":122.3012466430664,"l":119.65750122070312,"c":120.31999969482422,"v":18650800},{"t":1766413800,"o":119.94499969482422,"h":121.46749877929688,"l":118.7125015258789,"c":120.78500366210938,"v":9213200},{"t":1766500200,"o":120.62249755859375,"h":120.89749908447266,"l":118.375,"c":119.70999908447266,"v":8212000},{"t":1766586600,"o":119.2074966430664,"h":119.5,"l":117.66850280761719,"c":119.27749633789062,"v":2980400},{"t":1766759400,"o":119.25,"h":120.53874969482422,"l":118.7874984741211,"c":120.29750061035156,"v":4602800},{"t":1767018600,"o":119.5737533569336,"h":120.82250213623047,"l":118.65850067138672,"c":118.97750091552734,"v":5258400},{"t":1767105000,"o":119,"h":119.52999877929688,"l":118.05924987792969,"c":118.90750122070312,"v":4672400},{"t":1767191400,"o":118.99500274658203,"h":119.01499938964844,"l":117.0999984741211,"c":117.19000244140625,"v":6644000},{"t":1767364200,"o":118.5,"h":118.5,"l":112.3637466430664,"c":113.3949966430664,"v":13300000},{"t":1767623400,"o":114.65750122070312,"h":116.62249755859375,"l":113.75125122070312,"c":114.13749694824219,"v":10462800},{"t":1767709800,"o":114.4437484741211,"h":115.11499786376953,"l":112.82250213623047,"c":114.58000183105469,"v":9360400},{"t":1767796200,"o":115.74250030517578,"h":121.63749694824219,"l":115.57099914550781,"c":119.72750091552734,"v":15868400},{"t":1767882600,"o":119.55000305175781,"h":119.99749755859375,"l":115.15750122070312,"c":115.96749877929688,"v":9822000},{"t":1767969000,"o":118.04750061035156,"h":118.99500274658203,"l":116.5625,"c":117.65249633789062,"v":9590000},{"t":1768228200,"o":115.0625,"h":117.15249633789062,"l":114.9124984741211,"c":116.74749755859375,"v":7755600},{"t":1768314600,"o":116.75,"h":119.13749694824219,"l":115.23500061035156,"c":117.00499725341797,"v":10773200},{"t":1768401000,"o":116.44999694824219,"h":119.25,"l":112.94000244140625,"c":115.17500305175781,"v":15019600},{"t":1768487400,"o":115.98999786376953,"h":118.07749938964844,"l":112.5,"c":113.75,"v":11340000},{"t":1768573800,"o":114.1875,"h":114.92500305175781,"l":110.90374755859375,"c":113.47000122070312,"v":13751600},{"t":1768919400,"o":110.75650024414062,"h":112.56625366210938,"l":110.05774688720703,"c":110.68250274658203,"v":12926000},{"t":1769005800,"o":111.25,"h":114.02999877929688,"l":109.7925033569336,"c":111.47000122070312,"v":10747200},{"t":1769092200,"o":113.61250305175781,"h":113.61750030517578,"l":111.56999969482422,"c":113.44249725341797,"v":6058800},{"t":1769178600,"o":113.67250061035156,"h":114.71499633789062,"l":112.35549926757812,"c":113.12249755859375,"v":7083200},{"t":1769437800,"o":113.49749755859375,"h":117.48999786376953,"l":113.12249755859375,"c":117.0824966430664,"v":7828400},{"t":1769524200,"o":119.6187515258789,"h":121.80000305175781,"l":118.3499984741211,"c":119.16500091552734,"v":11338000},{"t":1769610600,"o":119.86499786376953,"h":121.75,"l":117.22750091552734,"c":117.29750061035156,"v":9530000},{"t":1769697000,"o":115.18499755859375,"h":115.38749694824219,"l":107.84750366210938,"c":111.15499877929688,"v":20921200},{"t":1769783400,"o":110.125,"h":112.18499755859375,"l":109.5625,"c":110.35124969482422,"v":10381600},{"t":1770042600,"o":110,"h":111.80999755859375,"l":108.68599700927734,"c":109.7125015258789,"v":8294800},{"t":1770129000,"o":108.9800033569336,"h":109.17725372314453,"l":103.76249694824219,"c":105.43250274658203,"v":15339600},{"t":1770215400,"o":102.98500061035156,"h":105.49500274658203,"l":100.38749694824219,"c":103.83999633789062,"v":18932000},{"t":1770301800,"o":103.69750213623047,"h":104.07250213623047,"l":93.62999725341797,"c":94.29000091552734,"v":24212800},{"t":1770388200,"o":96.23500061035156,"h":99.24749755859375,"l":94.59249877929688,"c":98.875,"v":19772000},{"t":1770647400,"o":99.04624938964844,"h":102.6875,"l":96.5634994506836,"c":102.01000213623047,"v":11303600},{"t":1770733800,"o":100.30249786376953,"h":104.72000122070312,"l":100.19499969482422,"c":103.34750366210938,"v":12485600},{"t":1770820200,"o":103.42500305175781,"h":104.14749908447266,"l":101.0999984741211,"c":103.95249938964844,"v":9883600},{"t":1770906600,"o":104.7249984741211,"h":105.1675033569336,"l":100.5719985961914,"c":102.88500213623047,"v":13990800},{"t":1770993000,"o":104.22750091552734,"h":108.2125015258789,"l":103.1449966430664,"c":107.41000366210938,"v":14146800},{"t":1771338600,"o":105.89800262451172,"h":106.47049713134766,"l":100.00499725341797,"c":103.57125091552734,"v":17712400},{"t":1771425000,"o":102.4375,"h":105.44000244140625,"l":100.5,"c":103.94000244140625,"v":11010800},{"t":1771511400,"o":104.40499877929688,"h":106,"l":102.49250030517578,"c":105.53500366210938,"v":8001600},{"t":1771597800,"o":104.81999969482422,"h":107.97000122070312,"l":96.77749633789062,"c":97.1500015258789,"v":33443200},{"t":1771857000,"o":96.23999786376953,"h":96.27749633789062,"l":85.68000030517578,"c":87.5824966430664,"v":60305200},{"t":1771943400,"o":87.2750015258789,"h":90.2249984741211,"l":86.26249694824219,"c":87.5625,"v":28554800},{"t":1772029800,"o":87.39250183105469,"h":91.49500274658203,"l":86.625,"c":90.82749938964844,"v":22791600},{"t":1772116200,"o":91.81199645996094,"h":96.27249908447266,"l":91.16500091552734,"c":95.2750015258789,"v":24799200},{"t":1772202600,"o":92.26499938964844,"h":93.375,"l":89.82250213623047,"c":92.99500274658203,"v":20503200},{"t":1772461800,"o":93.9749984741211,"h":96.7874984741211,"l":93.27149963378906,"c":96.21499633789062,"v":15086000},{"t":1772548200,"o":92.375,"h":98.7300033569336,"l":91.99749755859375,"c":97.8550033569336,"v":30852800},{"t":1772634600,"o":96.54624938964844,"h":102.10250091552734,"l":95.02749633789062,"c":101.91999816894531,"v":33410000},{"t":1772721000,"o":101.82499694824219,"h":107.42250061035156,"l":101.75,"c":106.54000091552734,"v":23784800},{"t":1772807400,"o":106.48999786376953,"h":108.42749786376953,"l":105.05750274658203,"c":107.24749755859375,"v":18416800},{"t":1773063000,"o":106.39375305175781,"h":109.56999969482422,"l":106.37999725341797,"c":108.53250122070312,"v":15401600},{"t":1773149400,"o":111.25,"h":111.98750305175781,"l":107.13749694824219,"c":109.0824966430664,"v":13267200},{"t":1773235800,"o":110.62750244140625,"h":113,"l":109.05374908447266,"c":110.50749969482422,"v":11622000},{"t":1773322200,"o":110.25,"h":112.50749969482422,"l":109.5824966430664,"c":110.38500213623047,"v":9440000},{"t":1773408600,"o":110.99749755859375,"h":112.66000366210938,"l":108.6449966430664,"c":110.44499969482422,"v":8908400},{"t":1773667800,"o":110.74749755859375,"h":110.87999725341797,"l":105.94249725341797,"c":105.95999908447266,"v":14665600},{"t":1773754200,"o":106.02249908447266,"h":109.75250244140625,"l":104.9000015258789,"c":108.30000305175781,"v":11726000},{"t":1773840600,"o":107.19249725341797,"h":110.60749816894531,"l":106.99749755859375,"c":108.95249938964844,"v":11196400},{"t":1773927000,"o":109.75,"h":110.17749786376953,"l":105.84500122070312,"c":107.04499816894531,"v":9439200},{"t":1774013400,"o":105.91874694824219,"h":106.07749938964844,"l":100.90249633789062,"c":102.25,"v":36446000},{"t":1774272600,"o":102.76499938964844,"h":104.35749816894531,"l":101.75,"c":103.32749938964844,"v":14413200},{"t":1774359000,"o":102.60124969482422,"h":102.71499633789062,"l":97.6500015258789,"c":98.24749755859375,"v":14545200},{"t":1774445400,"o":99.74500274658203,"h":100.08000183105469,"l":95.875,"c":96.46499633789062,"v":12514800},{"t":1774531800,"o":95.7925033569336,"h":98.875,"l":95.29750061035156,"c":98.15499877929688,"v":9834800},{"t":1774618200,"o":92.7125015258789,"h":93.61499786376953,"l":90.45175170898438,"c":92.3949966430664,"v":24128000},{"t":1774877400,"o":94.89250183105469,"h":97.62174987792969,"l":94.09750366210938,"c":95.01499938964844,"v":17526800},{"t":1774963800,"o":95.4749984741211,"h":98.22000122070312,"l":94.75,"c":97.60250091552734,"v":11906400},{"t":1775050200,"o":99.1875,"h":99.23500061035156,"l":96.59249877929688,"c":98.32749938964844,"v":8475600},{"t":1775136600,"o":97.79499816894531,"h":100.19999694824219,"l":96.6875,"c":99.77999877929688,"v":7960400},{"t":1775482200,"o":101.25,"h":101.25,"l":98.18250274658203,"c":99.65249633789062,"v":6382800},{"t":1775568600,"o":99.46624755859375,"h":105.93250274658203,"l":98.8947525024414,"c":105.80750274658203,"v":18507200},{"t":1775655000,"o":109.99749755859375,"h":112.4749984741211,"l":105.8375015258789,"c":106.62750244140625,"v":18908800},{"t":1775741400,"o":106.49500274658203,"h":106.75499725341797,"l":97.70249938964844,"c":98.66999816894531,"v":21682000},{"t":1775827800,"o":99.02549743652344,"h":99.51249694824219,"l":91.11750030517578,"c":94.75499725341797,"v":35756000},{"t":1776087000,"o":95.0250015258789,"h":100.76499938964844,"l":94.5625,"c":100.55999755859375,"v":16666000},{"t":1776173400,"o":101.1624984741211,"h":102.86000061035156,"l":98.3499984741211,"c":99.62249755859375,"v":12748000},{"t":1776259800,"o":101.75,"h":102.99500274658203,"l":100.51249694824219,"c":102.79000091552734,"v":12432400},{"t":1776346200,"o":105.4625015258789,"h":106.44249725341797,"l":102.77249908447266,"c":104.55000305175781,"v":11964400},{"t":1776432600,"o":107.23999786376953,"h":107.95999908447266,"l":105.08999633789062,"c":105.98750305175781,"v":11625200},{"t":1776691800,"o":105.63500213623047,"h":108.45249938964844,"l":104.25499725341797,"c":108.2874984741211,"v":11540400},{"t":1776778200,"o":109.9375,"h":114.7874984741211,"l":109.125,"c":112.40249633789062,"v":14684400},{"t":1776864600,"o":113.8324966430664,"h":116.98750305175781,"l":113.15750122070312,"c":116.66999816894531,"v":11569600},{"t":1776951000,"o":113.40249633789062,"h":113.5,"l":109.12750244140625,"c":111.34750366210938,"v":12902000},{"t":1777037400,"o":111.98374938964844,"h":112.7612533569336,"l":108.88999938964844,"c":112.03250122070312,"v":9086800},{"t":1777296600,"o":113.38749694824219,"h":114.49500274658203,"l":110.65499877929688,"c":113.65249633789062,"v":9188400},{"t":1777383000,"o":114.40625,"h":115.92250061035156,"l":112.58000183105469,"c":113.74749755859375,"v":7491600},{"t":1777469400,"o":112.58000183105469,"h":113.29000091552734,"l":110.80999755859375,"c":113.09500122070312,"v":7659200},{"t":1777555800,"o":111.75250244140625,"h":112.50274658203125,"l":108.13749694824219,"c":111.4375,"v":9770800},{"t":1777642200,"o":113.67250061035156,"h":114.49250030517578,"l":111.39125061035156,"c":113.91000366210938,"v":6088000},{"t":1777901400,"o":114.2249984741211,"h":117.95249938964844,"l":113.8499984741211,"c":117.30999755859375,"v":8734400},{"t":1777987800,"o":118.59750366210938,"h":120.16500091552734,"l":116.5,"c":119.13249969482422,"v":8900000},{"t":1778074200,"o":117.0999984741211,"h":118.8239974975586,"l":114.36499786376953,"c":117.01750183105469,"v":8795600},{"t":1778160600,"o":121.52249908447266,"h":126.69750213623047,"l":121.52249908447266,"c":126.43000030517578,"v":20458000},{"t":1778247000,"o":124.79374694824219,"h":132.22874450683594,"l":123.0824966430664,"c":131.9425048828125,"v":16164800},{"t":1778506200,"o":130.94500732421875,"h":135.66749572753906,"l":130.5,"c":135.56500244140625,"v":11173200},{"t":1778592600,"o":135.5,"h":138.1074981689453,"l":133.25,"c":136.5449981689453,"v":14181600},{"t":1778679000,"o":135.2100067138672,"h":142.09249877929688,"l":134.5919952392578,"c":140.6425018310547,"v":11203600},{"t":1778765400,"o":139.92625427246094,"h":145.94500732421875,"l":138.75,"c":144.9875030517578,"v":11263600},{"t":1778851800,"o":143.29249572753906,"h":149.5625,"l":140.17250061035156,"c":148.52000427246094,"v":15437600},{"t":1779111000,"o":147.37374877929688,"h":155.2624969482422,"l":146.84249877929688,"c":154.70750427246094,"v":18799200},{"t":1779197400,"o":154.9949951171875,"h":158.55999755859375,"l":153.32249450683594,"c":154.22000122070312,"v":17860000},{"t":1779283800,"o":153.5749969482422,"h":162.75,"l":153.51600646972656,"c":162.52749633789062,"v":17533200},{"t":1779370200,"o":162.6300048828125,"h":164.8874969482422,"l":160.5124969482422,"c":162.0574951171875,"v":10584400},{"t":1779456600,"o":162.625,"h":168.7100067138672,"l":162.39999389648438,"c":165.86500549316406,"v":11113600},{"t":1779802200,"o":166.25,"h":169.375,"l":162,"c":167.8874969482422,"v":8319600},{"t":1779888600,"o":160.25250244140625,"h":165.1649932861328,"l":158.2725067138672,"c":161.33999633789062,"v":13091600},{"t":1779975000,"o":162.33250427246094,"h":169.375,"l":160.3800048828125,"c":167.75,"v":9488400},{"t":1780061400,"o":169.35874938964844,"h":182.87249755859375,"l":168.73500061035156,"c":182.75,"v":19256800},{"t":1780320600,"o":183.95249938964844,"h":196.4149932861328,"l":183.5,"c":195.54249572753906,"v":18361200},{"t":1780407000,"o":191.21249389648438,"h":194.7050018310547,"l":186.34500122070312,"c":192.2375030517578,"v":16741200},{"t":1780493400,"o":191.4187469482422,"h":191.75,"l":185.52999877929688,"c":186.90249633789062,"v":20986400},{"t":1780579800,"o":168.5175018310547,"h":180.24000549316406,"l":167.77749633789062,"c":179.7725067138672,"v":29799200},{"t":1780666200,"o":174.18499755859375,"h":176.55499267578125,"l":167.52499389648438,"c":167.7550048828125,"v":20955200},{"t":1780925400,"o":168.37625122070312,"h":171,"l":163.00250244140625,"c":164.69749450683594,"v":13349600},{"t":1781011800,"o":164.69749450683594,"h":166.21749877929688,"l":154.43499755859375,"c":161.2324981689453,"v":14962400},{"t":1781098200,"o":159.75750732421875,"h":165.53250122070312,"l":158.9875030517578,"c":161.93499755859375,"v":10109600},{"t":1781184600,"o":161.32000732421875,"h":174.1074981689453,"l":160.25,"c":172.88250732421875,"v":14136000},{"t":1781271000,"o":172.6649932861328,"h":175.54249572753906,"l":169.5,"c":170.6999969482422,"v":9243600},{"t":1781530200,"o":173.16749572753906,"h":174.37374877929688,"l":167.21499633789062,"c":173.2274932861328,"v":10184000},{"t":1781616600,"o":173.27450561523438,"h":175.21749877929688,"l":166.49000549316406,"c":169.87249755859375,"v":8576000},{"t":1781703000,"o":170,"h":172.7324981689453,"l":167.72500610351562,"c":170.74000549316406,"v":8393200},{"t":1781789400,"o":171.6875,"h":173.9774932861328,"l":165.22999572753906,"c":171.21499633789062,"v":21517600},{"t":1782135000,"o":171.2675018310547,"h":178.0449981689453,"l":168.2987518310547,"c":168.86000061035156,"v":13743200},{"t":1782221400,"o":167.25250244140625,"h":172.72500610351562,"l":165.5,"c":170.22999572753906,"v":9488000},{"t":1782307800,"o":170.12249755859375,"h":171.7864990234375,"l":167.25,"c":168.2550048828125,"v":7018000},{"t":1782394200,"o":170.09500122070312,"h":173.18499755859375,"l":167.500244140625,"c":169.66250610351562,"v":12028800},{"t":1782480600,"o":171.5500030517578,"h":176.2100067138672,"l":168.40249633789062,"c":175.2725067138672,"v":13329200},{"t":1782739800,"o":177.375,"h":188.9949951171875,"l":176.02999877929688,"c":185.7274932861328,"v":19759200},{"t":1782826200,"o":184.125,"h":191.3249969482422,"l":183,"c":190.78500366210938,"v":14752000},{"t":1782912600,"o":193.75,"h":196.5,"l":191.25,"c":193.18499755859375,"v":10740400},{"t":1782999000,"o":191.2550048828125,"h":199.52999877929688,"l":190.61000061035156,"c":193.97999572753906,"v":10423900},{"t":1783344600,"o":189.50999450683594,"h":209.5,"l":188.5500030517578,"c":199.3800048828125,"v":10190000},{"t":1783431000,"o":200.69000244140625,"h":201.3699951171875,"l":192.22000122070312,"c":194.6199951171875,"v":9551200},{"t":1783517400,"o":193.50999450683594,"h":195.66000366210938,"l":185.3000030517578,"c":191.1199951171875,"v":7980600},{"t":1783603800,"o":188.30499267578125,"h":198.75,"l":187,"c":198.39999389648438,"v":6283500},{"t":1783690200,"o":196.60000610351562,"h":198,"l":186.47999572753906,"c":187.17999267578125,"v":9269800},{"t":1783949400,"o":186.86000061035156,"h":189.25,"l":181,"c":187.91000366210938,"v":6475300},{"t":1784035800,"o":190.9949951171875,"h":211,"l":189.4600067138672,"c":210.72999572753906,"v":12139500},{"t":1784122200,"o":212.3800048828125,"h":217.5,"l":205.10000610351562,"c":206.77000427246094,"v":12002800},{"t":1784208600,"o":207.1699981689453,"h":207.69000244140625,"l":200.07000732421875,"c":203.75999450683594,"v":8026800},{"t":1784295000,"o":200.39999389648438,"h":209.5,"l":199.52000427246094,"c":203.0800018310547,"v":9102600},{"t":1784554200,"o":203.0800018310547,"h":208.25,"l":197.82000732421875,"c":198.49000549316406,"v":7379300},{"t":1784640600,"o":199.80999755859375,"h":200,"l":189.67999267578125,"c":191.14999389648438,"v":9880300},{"t":1784727000,"o":192.55999755859375,"h":193.49000549316406,"l":185.0500030517578,"c":188.4199981689453,"v":9080600},{"t":1784813400,"o":189.50999450683594,"h":190.20799255371094,"l":181.77699279785156,"c":183.4199981689453,"v":6592300},{"t":1784899800,"o":185,"h":185.8350067138672,"l":181.8300018310547,"c":183.27999877929688,"v":5779200},{"t":1785159000,"o":187.90499877929688,"h":188.5,"l":179.5,"c":180.11000061035156,"v":6580300},{"t":1785245400,"o":181.3300018310547,"h":184.6649932861328,"l":174.13999938964844,"c":181.8000030517578,"v":8475300},{"t":1785331800,"o":182.625,"h":186.38999938964844,"l":176.4600067138672,"c":179.3800048828125,"v":7152500},{"t":1785418200,"o":180.5800018310547,"h":185.4600067138672,"l":177.7469940185547,"c":185.22000122070312,"v":8958800},{"t":1785504600,"o":187.22000122070312,"h":191.64500427246094,"l":184.16000366210938,"c":190.86000061035156,"v":7887400},{"t":1785763800,"o":194.0399932861328,"h":203.1699981689453,"l":192.60000610351562,"c":202.5399932861328,"v":10302600},{"t":1785850200,"o":205.8000030517578,"h":212.63999938964844,"l":203.5,"c":211.22000122070312,"v":8354500},{"t":1785936600,"o":213.5500030517578,"h":219.35000610351562,"l":209.55999755859375,"c":209.86000061035156,"v":7324900},{"t":1786023000,"o":203,"h":207.6300048828125,"l":201.75,"c":207.38999938964844,"v":6911300},{"t":1786109400,"o":213.8249969482422,"h":216.5749969482422,"l":208.1999969482422,"c":214.4199981689453,"v":5882000},{"t":1786368600,"o":215.30799865722656,"h":226.89999389648438,"l":214.5500030517578,"c":225.16000366210938,"v":8178500},{"t":1786455000,"o":224,"h":225.52000427246094,"l":219.24000549316406,"c":221.89999389648438,"v":6343100},{"t":1786541400,"o":219.92999267578125,"h":224.9499969482422,"l":217.88999938964844,"c":221.77999877929688,"v":6919400},{"t":1786627800,"o":224.97999572753906,"h":226.68499755859375,"l":220.22999572753906,"c":225.52999877929688,"v":5822700},{"t":1786714200,"o":226.63999938964844,"h":227.5,"l":216.46499633789062,"c":216.9499969482422,"v":6750300},{"t":1786973400,"o":216.52999877929688,"h":219.17999267578125,"l":213.00999450683594,"c":213.89999389648438,"v":6412000},{"t":1787059800,"o":213,"h":216.05499267578125,"l":209.07000732421875,"c":212.9199981689453,"v":6887300},{"t":1787146200,"o":213.3800048828125,"h":213.97999572753906,"l":197.25,"c":201.6300048828125,"v":10751400},{"t":1787232600,"o":197.28500366210938,"h":200.74099731445312,"l":189.92999267578125,"c":190.33999633789062,"v":8902400},{"t":1787319000,"o":190.94000244140625,"h":192.85000610351562,"l":187.00999450683594,"c":191.9499969482422,"v":8201000},{"t":1787578200,"o":189.52000427246094,"h":195.39999389648438,"l":188.42999267578125,"c":190.67999267578125,"v":7245600},{"t":1787664600,"o":191.6199951171875,"h":194.5,"l":182.35000610351562,"c":185.3800048828125,"v":8346500},{"t":1787751000,"o":182.75,"h":191.32000732421875,"l":181.24000549316406,"c":189.17999267578125,"v":13619900},{"t":1787837400,"o":208.25,"h":229.0800018310547,"l":206.10000610351562,"c":227.9600067138672,"v":23443200},{"t":1787923800,"o":228.22999572753906,"h":228.69000244140625,"l":210.52999877929688,"c":218.39999389648438,"v":14728300},{"t":1788183000,"o":221.8350067138672,"h":233.8800048828125,"l":221,"c":231,"v":17823500},{"t":1788269400,"o":228,"h":231.2989959716797,"l":212.64999389648438,"c":215.07000732421875,"v":13740700},{"t":1788355800,"o":214.22000122070312,"h":214.85000610351562,"l":200.60000610351562,"c":203.4199981689453,"v":12386000},{"t":1788442200,"o":208.35499572753906,"h":215.10000610351562,"l":203.75999450683594,"c":214.97000122070312,"v":12070100},{"t":1788528600,"o":212.5,"h":218.30999755859375,"l":211.32000732421875,"c":213.10000610351562,"v":8422800},{"t":1788874200,"o":209.85000610351562,"h":211.67999267578125,"l":205.39999389648438,"c":210.02000427246094,"v":8026600},{"t":1788960600,"o":210.47999572753906,"h":212.77000427246094,"l":207,"c":207.8000030517578,"v":5877200},{"t":1789047000,"o":205.73500061035156,"h":214.67999267578125,"l":204.27000427246094,"c":208.86000061035156,"v":7400800},{"t":1789133400,"o":208.03500366210938,"h":213.19000244140625,"l":204.44000244140625,"c":206.74000549316406,"v":6649500},{"t":1789392600,"o":219,"h":239.3699951171875,"l":216.0500030517578,"c":235.3800048828125,"v":25381500},{"t":1789479000,"o":233,"h":243.97999572753906,"l":232.11000061035156,"c":242.49000549316406,"v":17227100},{"t":1789565400,"o":236.9199981689453,"h":245.19000244140625,"l":235.64999389648438,"c":241.36000061035156,"v":11758600},{"t":1789651800,"o":236.0399932861328,"h":250.32000732421875,"l":233.19000244140625,"c":245.6999969482422,"v":12331300},{"t":1789738200,"o":246.97999572753906,"h":247.5030059814453,"l":234.89999389648438,"c":237.64999389648438,"v":19469000},{"t":1789997400,"o":231.6199951171875,"h":250.30999755859375,"l":230.85000610351562,"c":249.35000610351562,"v":13372700},{"t":1790083800,"o":248.2100067138672,"h":250.8000030517578,"l":244.6999969482422,"c":250.05999755859375,"v":8918400},{"t":1790170200,"o":251.99000549316406,"h":263.19000244140625,"l":248.50999450683594,"c":262.489990234375,"v":13225800},{"t":1790256600,"o":261.7749938964844,"h":263.8699951171875,"l":258.5299987792969,"c":259.6700134277344,"v":8399300},{"t":1790343000,"o":259.5299987792969,"h":259.8599853515625,"l":251.5399932861328,"c":252.1300048828125,"v":7641600},{"t":1790602200,"o":248.91000366210938,"h":260.68499755859375,"l":246.50999450683594,"c":259.25,"v":8962000},{"t":1790688600,"o":257.19000244140625,"h":267.69000244140625,"l":255.7550048828125,"c":262.739990234375,"v":7075000},{"t":1790775000,"o":264.2699890136719,"h":268.95001220703125,"l":261.5820007324219,"c":264.75,"v":8816000},{"t":1790861400,"o":263.614990234375,"h":269.29998779296875,"l":259.29998779296875,"c":266.0899963378906,"v":6947000},{"t":1790947800,"o":269.5,"h":273.5350036621094,"l":267.6719970703125,"c":270.0400085449219,"v":5848300},{"t":1791207000,"o":271.25,"h":274.2300109863281,"l":268.3299865722656,"c":272.6700134277344,"v":4833300},{"t":1791293400,"o":278,"h":286.989990234375,"l":276,"c":278.8599853515625,"v":7929500},{"t":1791379800,"o":276.79998779296875,"h":276.8999938964844,"l":264.5,"c":265.44000244140625,"v":8805200},{"t":1791466200,"o":264.6239929199219,"h":272.5,"l":261.6199951171875,"c":263.010009765625,"v":9385300},{"t":1791552600,"o":267.5,"h":275.1199951171875,"l":262.3999938964844,"c":275.0400085449219,"v":7072000},{"t":1791811800,"o":276.3800048828125,"h":276.3900146484375,"l":261.2300109863281,"c":263.010009765625,"v":7166600},{"t":1791898200,"o":260.6449890136719,"h":268.0799865722656,"l":259.29998779296875,"c":261.2099914550781,"v":6373100},{"t":1791984600,"o":253.74000549316406,"h":256.07000732421875,"l":248.031005859375,"c":249.2899932861328,"v":9213500},{"t":1792071000,"o":243.11000061035156,"h":246.8800048828125,"l":239.82000732421875,"c":244.57000732421875,"v":10792000},{"t":1792157400,"o":246.97999572753906,"h":248,"l":224.60000610351562,"c":227.38999938964844,"v":13859700},{"t":1792416600,"o":234.17999267578125,"h":234.26199340820312,"l":223.9499969482422,"c":228.10000610351562,"v":8318300},{"t":1792503000,"o":226.2550048828125,"h":229.24000549316406,"l":221.36000061035156,"c":227.3699951171875,"v":8029700},{"t":1792589400,"o":230.88999938964844,"h":242.8979949951172,"l":228.6999969482422,"c":239.33999633789062,"v":9396700},{"t":1792675800,"o":242.60000610351562,"h":246.36000061035156,"l":235.1699981689453,"c":237.94000244140625,"v":10109200},{"t":1792762200,"o":239.2899932861328,"h":257.9100036621094,"l":234.78799438476562,"c":257.57000732421875,"v":13400100},{"t":1793021400,"o":259.05999755859375,"h":264.3900146484375,"l":254.05999755859375,"c":261.8299865722656,"v":8465500},{"t":1793107800,"o":260.894287109375,"h":271.02801513671875,"l":260.3399963378906,"c":268.0199890136719,"v":7289308}],"currency":"USD"}