{"symbol":"GEV","range":"2y","interval":"1d","candles":[{"t":1730122200,"o":295.739990234375,"h":295.94000244140625,"l":288.0799865722656,"c":289.2300109863281,"v":2231600},{"t":1730208600,"o":288,"h":298.9599914550781,"l":284.1000061035156,"c":298.7699890136719,"v":2030600},{"t":1730295000,"o":300,"h":301.5299987792969,"l":294.6700134277344,"c":297.6000061035156,"v":2085200},{"t":1730381400,"o":300,"h":303.7090148925781,"l":296.0199890136719,"c":301.6600036621094,"v":2550700},{"t":1730467800,"o":305,"h":311.5799865722656,"l":300.5199890136719,"c":301.0899963378906,"v":2702200},{"t":1730730600,"o":298,"h":301.5,"l":292.5400085449219,"c":295.4599914550781,"v":2070500},{"t":1730817000,"o":295.8500061035156,"h":316.45001220703125,"l":294.8699951171875,"c":315.7699890136719,"v":3461400},{"t":1730903400,"o":321.1600036621094,"h":338.5799865722656,"l":319,"c":336.29998779296875,"v":4486400},{"t":1730989800,"o":339,"h":340.4100036621094,"l":332.5,"c":336.7799987792969,"v":2347600},{"t":1731076200,"o":336.5,"h":342.7900085449219,"l":335.75,"c":341.17999267578125,"v":1720000},{"t":1731335400,"o":347.79998779296875,"h":349.7900085449219,"l":338.5,"c":349.44000244140625,"v":2486600},{"t":1731421800,"o":346.5,"h":349.3999938964844,"l":319.1000061035156,"c":323.7099914550781,"v":6123700},{"t":1731508200,"o":334.4200134277344,"h":343.64300537109375,"l":330.54998779296875,"c":333.260009765625,"v":3054500},{"t":1731594600,"o":333.260009765625,"h":335.1109924316406,"l":325.2799987792969,"c":326.0400085449219,"v":2449500},{"t":1731681000,"o":325.1000061035156,"h":339.2359924316406,"l":325.1000061035156,"c":329.760009765625,"v":2931300},{"t":1731940200,"o":326.57000732421875,"h":333.239990234375,"l":322.1600036621094,"c":325.3699951171875,"v":1815200},{"t":1732026600,"o":320.010009765625,"h":340.3900146484375,"l":317.54998779296875,"c":340,"v":2200600},{"t":1732113000,"o":343.75,"h":348,"l":337.739990234375,"c":342.7699890136719,"v":2633600},{"t":1732199400,"o":349.8999938964844,"h":357.0899963378906,"l":339.3800048828125,"c":339.8500061035156,"v":2671800},{"t":1732285800,"o":339.8500061035156,"h":349.70001220703125,"l":334,"c":349.1600036621094,"v":2714600},{"t":1732545000,"o":353.5199890136719,"h":354.989990234375,"l":328.1940002441406,"c":328.9800109863281,"v":6212400},{"t":1732631400,"o":332.2699890136719,"h":340.7099914550781,"l":330.614990234375,"c":338.8900146484375,"v":2007900},{"t":1732717800,"o":339.2300109863281,"h":339.739990234375,"l":329.6300048828125,"c":335.3299865722656,"v":2318200},{"t":1732890600,"o":334.4599914550781,"h":336.6199951171875,"l":332.6700134277344,"c":334.1199951171875,"v":883700},{"t":1733149800,"o":335.7300109863281,"h":346.6700134277344,"l":335.510009765625,"c":337.5400085449219,"v":2328000},{"t":1733236200,"o":338.75,"h":339.9599914550781,"l":326.6300048828125,"c":331.9200134277344,"v":2103800},{"t":1733322600,"o":336.4849853515625,"h":344.7300109863281,"l":333.6300048828125,"c":343.75,"v":2424000},{"t":1733409000,"o":346.0199890136719,"h":354.69000244140625,"l":344.94000244140625,"c":348.1300048828125,"v":2099500},{"t":1733495400,"o":347.5,"h":349.32000732421875,"l":341,"c":346.510009765625,"v":1622800},{"t":1733754600,"o":340.3500061035156,"h":345,"l":324.5,"c":335.25,"v":3045900},{"t":1733841000,"o":334.2099914550781,"h":336.5899963378906,"l":322.33099365234375,"c":327.3900146484375,"v":3473500},{"t":1733927400,"o":333.55999755859375,"h":350.5799865722656,"l":333.3299865722656,"c":343.79998779296875,"v":6671700},{"t":1734013800,"o":343,"h":343,"l":328.19000244140625,"c":329.9100036621094,"v":3281800},{"t":1734100200,"o":334.7799987792969,"h":338,"l":329.45001220703125,"c":332.010009765625,"v":2972900},{"t":1734359400,"o":336.05999755859375,"h":340.5,"l":330.8399963378906,"c":337.7099914550781,"v":4229800},{"t":1734445800,"o":333,"h":334,"l":323.5,"c":328.3399963378906,"v":4408900},{"t":1734532200,"o":327.5899963378906,"h":332.05999755859375,"l":314.19000244140625,"c":317.1199951171875,"v":3906900},{"t":1734618600,"o":324.95001220703125,"h":337.4599914550781,"l":322.510009765625,"c":332.79998779296875,"v":4584500},{"t":1734705000,"o":328.1300048828125,"h":345.6400146484375,"l":327.1499938964844,"c":342.6600036621094,"v":5476100},{"t":1734964200,"o":344.25,"h":346.2799987792969,"l":337,"c":344.9200134277344,"v":1435900},{"t":1735050600,"o":347.2200012207031,"h":348.989990234375,"l":343.32000732421875,"c":347.2900085449219,"v":1062400},{"t":1735223400,"o":345.79998779296875,"h":345.79998779296875,"l":338.8999938964844,"c":343.07000732421875,"v":1210900},{"t":1735309800,"o":339.95001220703125,"h":340.75,"l":332.5,"c":333.79998779296875,"v":1506600},{"t":1735569000,"o":324.3399963378906,"h":335.6400146484375,"l":323,"c":330.260009765625,"v":1837800},{"t":1735655400,"o":330.92999267578125,"h":333.09600830078125,"l":327.5,"c":328.92999267578125,"v":1793800},{"t":1735828200,"o":332.7900085449219,"h":342.6700134277344,"l":328.5199890136719,"c":338.94000244140625,"v":2471100},{"t":1735914600,"o":331.69000244140625,"h":354.9800109863281,"l":331.5,"c":354.0299987792969,"v":2392400},{"t":1736173800,"o":369.75,"h":376.2950134277344,"l":366.510009765625,"c":371.32000732421875,"v":3419100},{"t":1736260200,"o":373.260009765625,"h":374.6199951171875,"l":357.22601318359375,"c":368.5199890136719,"v":2728200},{"t":1736346600,"o":362.30999755859375,"h":368.7900085449219,"l":348.20001220703125,"c":366.4800109863281,"v":3160100},{"t":1736519400,"o":363.20001220703125,"h":367.8299865722656,"l":351,"c":367.1000061035156,"v":2387000},{"t":1736778600,"o":355.3299865722656,"h":366.8500061035156,"l":353.010009765625,"c":366.80999755859375,"v":3267900},{"t":1736865000,"o":376.32000732421875,"h":388.8800048828125,"l":373.70001220703125,"c":382.260009765625,"v":3095600},{"t":1736951400,"o":391,"h":392.7699890136719,"l":380,"c":387.0299987792969,"v":2524000},{"t":1737037800,"o":394.07000732421875,"h":397.760009765625,"l":387.0299987792969,"c":391,"v":2111600},{"t":1737124200,"o":393.2900085449219,"h":404.1300048828125,"l":389.5899963378906,"c":401.4100036621094,"v":2363800},{"t":1737469800,"o":405,"h":417.2099914550781,"l":395.2900085449219,"c":416,"v":4223300},{"t":1737556200,"o":430,"h":434.1000061035156,"l":418.1000061035156,"c":427.1000061035156,"v":4973900},{"t":1737642600,"o":423.6300048828125,"h":447.5,"l":422.6600036621094,"c":437.7099914550781,"v":3925000},{"t":1737729000,"o":436.92999267578125,"h":436.92999267578125,"l":416,"c":420.489990234375,"v":4717500},{"t":1737988200,"o":339.6000061035156,"h":353,"l":322.29998779296875,"c":330,"v":13356800},{"t":1738074600,"o":351.4150085449219,"h":355.510009765625,"l":317.70001220703125,"c":355.1199951171875,"v":10396700},{"t":1738161000,"o":358.29998779296875,"h":368.8399963378906,"l":346.260009765625,"c":353.25,"v":5449800},{"t":1738247400,"o":365,"h":387.6400146484375,"l":364.92999267578125,"c":382.94000244140625,"v":5682500},{"t":1738333800,"o":385.55999755859375,"h":387.0799865722656,"l":370.55999755859375,"c":372.8800048828125,"v":4139500},{"t":1738593000,"o":350.3399963378906,"h":367.19500732421875,"l":348.95001220703125,"c":361.7099914550781,"v":4079400},{"t":1738679400,"o":360.6000061035156,"h":366.0799865722656,"l":349.56500244140625,"c":356.5299987792969,"v":2766400},{"t":1738765800,"o":363.9700012207031,"h":369.4750061035156,"l":359.6300048828125,"c":367.92999267578125,"v":2810000},{"t":1738852200,"o":365.989990234375,"h":380.04998779296875,"l":364.5979919433594,"c":374.8299865722656,"v":2460800},{"t":1738938600,"o":380.67999267578125,"h":389.8900146484375,"l":375.3900146484375,"c":377.9700012207031,"v":2391700},{"t":1739197800,"o":379.1499938964844,"h":385.70001220703125,"l":372,"c":385,"v":2078900},{"t":1739284200,"o":381.29998779296875,"h":383.0799865722656,"l":369.3699951171875,"c":372.8999938964844,"v":2064300},{"t":1739370600,"o":364.760009765625,"h":378.260009765625,"l":359.7300109863281,"c":369.6499938964844,"v":1825400},{"t":1739457000,"o":376,"h":377.20001220703125,"l":360.6000061035156,"c":370.30999755859375,"v":2609700},{"t":1739543400,"o":369.2799987792969,"h":369.2799987792969,"l":357,"c":367.5899963378906,"v":2238800},{"t":1739889000,"o":367.9200134277344,"h":377.7699890136719,"l":363.3500061035156,"c":373.25,"v":2407300},{"t":1739975400,"o":369.94000244140625,"h":376.4800109863281,"l":366.25,"c":375.20001220703125,"v":1670900},{"t":1740061800,"o":375.05999755859375,"h":383.2900085449219,"l":353.1099853515625,"c":359.67999267578125,"v":3456000},{"t":1740148200,"o":357.6000061035156,"h":359.92999267578125,"l":325.4200134277344,"c":327.8800048828125,"v":6965000},{"t":1740407400,"o":327.3800048828125,"h":329.3869934082031,"l":303.44000244140625,"c":315.9100036621094,"v":7156900},{"t":1740493800,"o":307.260009765625,"h":322.10400390625,"l":298,"c":317.69000244140625,"v":6835200},{"t":1740580200,"o":334.8299865722656,"h":342.07000732421875,"l":327.8500061035156,"c":335.239990234375,"v":4676800},{"t":1740666600,"o":345.17999267578125,"h":348.510009765625,"l":322,"c":326.2799987792969,"v":4768000},{"t":1740753000,"o":322.3500061035156,"h":336,"l":318.67999267578125,"c":335.17999267578125,"v":4096600},{"t":1741012200,"o":334.70001220703125,"h":337.42999267578125,"l":308.77301025390625,"c":315.9800109863281,"v":4846200},{"t":1741098600,"o":305.79998779296875,"h":321.6499938964844,"l":294.45001220703125,"c":313.07000732421875,"v":6257500},{"t":1741185000,"o":314.54998779296875,"h":323.8900146484375,"l":311.19000244140625,"c":316.79998779296875,"v":4617100},{"t":1741271400,"o":306.67999267578125,"h":309.0799865722656,"l":288.2799987792969,"c":293.2099914550781,"v":7501000},{"t":1741357800,"o":293,"h":301,"l":279.55999755859375,"c":289.29998779296875,"v":7397700},{"t":1741613400,"o":275.9700012207031,"h":281.3699951171875,"l":266.4700012207031,"c":270.1300048828125,"v":6818800},{"t":1741699800,"o":269.989990234375,"h":291.5299987792969,"l":268.510009765625,"c":284.2099914550781,"v":5274800},{"t":1741786200,"o":301.5799865722656,"h":308,"l":292.3900146484375,"c":298.67999267578125,"v":4541500},{"t":1741872600,"o":297,"h":303.489990234375,"l":285.3500061035156,"c":300.239990234375,"v":2880400},{"t":1741959000,"o":306.45001220703125,"h":315.79998779296875,"l":303,"c":313.6300048828125,"v":4404500},{"t":1742218200,"o":312.5,"h":335.2900085449219,"l":311,"c":331.9599914550781,"v":4376600},{"t":1742304600,"o":329,"h":330.97698974609375,"l":314.56201171875,"c":318.92999267578125,"v":2773800},{"t":1742391000,"o":323.2650146484375,"h":343.4200134277344,"l":320.5,"c":335.79998779296875,"v":3445600},{"t":1742477400,"o":329.2699890136719,"h":342.3399963378906,"l":329.2699890136719,"c":336.8299865722656,"v":3500100},{"t":1742563800,"o":330.6400146484375,"h":335.1520080566406,"l":325.1099853515625,"c":333.8699951171875,"v":3012100},{"t":1742823000,"o":344.239990234375,"h":349.6199951171875,"l":339.1499938964844,"c":343.57000732421875,"v":3141000},{"t":1742909400,"o":343.8699951171875,"h":344.94000244140625,"l":333.2099914550781,"c":336.20001220703125,"v":2631700},{"t":1742995800,"o":335.45001220703125,"h":335.45001220703125,"l":314.6600036621094,"c":317.70001220703125,"v":3798600},{"t":1743082200,"o":310.17999267578125,"h":314.989990234375,"l":302.3299865722656,"c":303,"v":3814200},{"t":1743168600,"o":302,"h":308.8800048828125,"l":299.1300048828125,"c":302.92999267578125,"v":2725300},{"t":1743427800,"o":291.3500061035156,"h":306.0299987792969,"l":288,"c":305.2799987792969,"v":4678300},{"t":1743514200,"o":307.6000061035156,"h":316.42999267578125,"l":302.3999938964844,"c":315.6400146484375,"v":3544500},{"t":1743600600,"o":307.0799865722656,"h":335.7850036621094,"l":306,"c":330.79998779296875,"v":4203200},{"t":1743687000,"o":306.9549865722656,"h":315.8699951171875,"l":293.4750061035156,"c":297.6600036621094,"v":5752200},{"t":1743773400,"o":277.1600036621094,"h":283.4700012207031,"l":252.25,"c":271.4800109863281,"v":8095800},{"t":1744032600,"o":257.0199890136719,"h":298.489990234375,"l":253.0760040283203,"c":286.07000732421875,"v":6522200},{"t":1744119000,"o":303.7699890136719,"h":307.05999755859375,"l":279.5719909667969,"c":286.8900146484375,"v":5858400},{"t":1744205400,"o":283.2099914550781,"h":333.29998779296875,"l":281.5610046386719,"c":326.80999755859375,"v":7482600},{"t":1744291800,"o":312.0400085449219,"h":322.239990234375,"l":303.1000061035156,"c":309.95001220703125,"v":4444800},{"t":1744378200,"o":310,"h":323.2099914550781,"l":306,"c":321.42999267578125,"v":2800700},{"t":1744637400,"o":333.3299865722656,"h":334.25,"l":317.5,"c":322.29998779296875,"v":2467500},{"t":1744723800,"o":323.3699951171875,"h":331.1300048828125,"l":323.07000732421875,"c":328.55999755859375,"v":1635300},{"t":1744810200,"o":318.57000732421875,"h":332.30999755859375,"l":316,"c":328.1600036621094,"v":4015200},{"t":1744896600,"o":335.260009765625,"h":339.989990234375,"l":321.7799987792969,"c":323.54998779296875,"v":2860900},{"t":1745242200,"o":320,"h":324.92999267578125,"l":306.2099914550781,"c":313.0799865722656,"v":2526800},{"t":1745328600,"o":319.04998779296875,"h":331.2200012207031,"l":317.6000061035156,"c":326.07000732421875,"v":3471400},{"t":1745415000,"o":354.0400085449219,"h":358.8800048828125,"l":333.19000244140625,"c":336.0899963378906,"v":5443600},{"t":1745501400,"o":342.489990234375,"h":366.6600036621094,"l":337.30999755859375,"c":360.489990234375,"v":4980400},{"t":1745587800,"o":359.80999755859375,"h":376.1499938964844,"l":356.94000244140625,"c":372.4200134277344,"v":3961100},{"t":1745847000,"o":371,"h":379.9620056152344,"l":361.6300048828125,"c":370.05999755859375,"v":3001500},{"t":1745933400,"o":369.6199951171875,"h":372.0899963378906,"l":363.2200012207031,"c":371.19000244140625,"v":2430000},{"t":1746019800,"o":359.9800109863281,"h":371.510009765625,"l":357.6400146484375,"c":370.82000732421875,"v":2756800},{"t":1746106200,"o":383.3399963378906,"h":387.5199890136719,"l":378.4700012207031,"c":382.2900085449219,"v":3246800},{"t":1746192600,"o":391,"h":403.4200134277344,"l":385.54998779296875,"c":396.32000732421875,"v":3602400},{"t":1746451800,"o":392,"h":403.79998779296875,"l":390.21099853515625,"c":401.1000061035156,"v":2296900},{"t":1746538200,"o":394.57000732421875,"h":402.6400146484375,"l":392.1199951171875,"c":401.2300109863281,"v":2242700},{"t":1746624600,"o":400,"h":407.2900085449219,"l":397.010009765625,"c":406.80999755859375,"v":2488700},{"t":1746711000,"o":410,"h":413.75,"l":393.8599853515625,"c":394,"v":3346400},{"t":1746797400,"o":396.25,"h":399.7799987792969,"l":387.0299987792969,"c":399.260009765625,"v":2383700},{"t":1747056600,"o":415,"h":418.79998779296875,"l":408.82000732421875,"c":416.6300048828125,"v":2989900},{"t":1747143000,"o":420.9100036621094,"h":444,"l":420,"c":433.3299865722656,"v":4769700},{"t":1747229400,"o":438.9200134277344,"h":440.3399963378906,"l":431.82000732421875,"c":432.8399963378906,"v":2577200},{"t":1747315800,"o":430.1700134277344,"h":432.7900085449219,"l":425.3900146484375,"c":426.9700012207031,"v":2954300},{"t":1747402200,"o":431,"h":431.4630126953125,"l":423.1000061035156,"c":428.05999755859375,"v":2603800},{"t":1747661400,"o":424.5,"h":447.44500732421875,"l":421.63800048828125,"c":446.6000061035156,"v":3128700},{"t":1747747800,"o":443.7799987792969,"h":451.364990234375,"l":442.5570068359375,"c":450.0400085449219,"v":2756700},{"t":1747834200,"o":447,"h":463,"l":446.5,"c":453.0299987792969,"v":3932400},{"t":1747920600,"o":453,"h":464.70001220703125,"l":448.45001220703125,"c":458.82000732421875,"v":2713800},{"t":1748007000,"o":460.010009765625,"h":469.8110046386719,"l":458.7900085449219,"c":464.3900146484375,"v":3571600},{"t":1748352600,"o":471.6400146484375,"h":476.010009765625,"l":466,"c":471.510009765625,"v":2942600},{"t":1748439000,"o":468.5400085449219,"h":487.3999938964844,"l":467.5,"c":485.010009765625,"v":3318100},{"t":1748525400,"o":487.25,"h":489.1300048828125,"l":462,"c":471.1700134277344,"v":4291100},{"t":1748611800,"o":470,"h":473.7900085449219,"l":463.3399963378906,"c":472.9800109863281,"v":5092500},{"t":1748871000,"o":475,"h":486.2799987792969,"l":472.489990234375,"c":485.1600036621094,"v":2514400},{"t":1748957400,"o":494,"h":500.7200012207031,"l":485,"c":492.9700012207031,"v":3476900},{"t":1749043800,"o":493.7300109863281,"h":499.42999267578125,"l":486.510009765625,"c":488.1300048828125,"v":2193600},{"t":1749130200,"o":491.07000732421875,"h":493.8699951171875,"l":479.5379943847656,"c":484.30999755859375,"v":2443700},{"t":1749216600,"o":486.7799987792969,"h":488.95001220703125,"l":478,"c":485,"v":2101100},{"t":1749475800,"o":492,"h":492.30999755859375,"l":479.79998779296875,"c":480,"v":2346900},{"t":1749562200,"o":482.3599853515625,"h":482.69000244140625,"l":458.64599609375,"c":465.30999755859375,"v":3944400},{"t":1749648600,"o":469.5199890136719,"h":484.3299865722656,"l":464,"c":483.4700012207031,"v":3100400},{"t":1749735000,"o":478.80999755859375,"h":489.7099914550781,"l":478.1000061035156,"c":487.6700134277344,"v":2431900},{"t":1749821400,"o":477.67999267578125,"h":484.62799072265625,"l":474.2099914550781,"c":478.45001220703125,"v":2433900},{"t":1750080600,"o":480,"h":492.5299987792969,"l":480,"c":487.8800048828125,"v":2134800},{"t":1750167000,"o":486.7699890136719,"h":494.0199890136719,"l":481.6000061035156,"c":488.6600036621094,"v":2160400},{"t":1750253400,"o":486.7900085449219,"h":491.1300048828125,"l":482.010009765625,"c":490.19000244140625,"v":2240200},{"t":1750426200,"o":493.5299987792969,"h":496.010009765625,"l":480.54998779296875,"c":486.9599914550781,"v":4002400},{"t":1750685400,"o":486.6600036621094,"h":500.0400085449219,"l":479.0400085449219,"c":499.8800048828125,"v":3098000},{"t":1750771800,"o":505.9599914550781,"h":512.8200073242188,"l":496.7300109863281,"c":510.8399963378906,"v":2692600},{"t":1750858200,"o":516,"h":522.969970703125,"l":502.25,"c":502.6700134277344,"v":2476000},{"t":1750944600,"o":505,"h":508.9100036621094,"l":498.80999755859375,"c":506.80999755859375,"v":2205700},{"t":1751031000,"o":507,"h":532.5900268554688,"l":503,"c":519.6599731445312,"v":9150300},{"t":1751290200,"o":524.27001953125,"h":531.3699951171875,"l":516.593994140625,"c":529.1500244140625,"v":2030100},{"t":1751376600,"o":525.1599731445312,"h":528,"l":482.20001220703125,"c":506,"v":6527000},{"t":1751463000,"o":502.5799865722656,"h":511.5199890136719,"l":497.29998779296875,"c":505.07000732421875,"v":3389500},{"t":1751549400,"o":511.739990234375,"h":519.7100219726562,"l":506.0199890136719,"c":517.0399780273438,"v":1809200},{"t":1751895000,"o":520,"h":531.1900024414062,"l":514.0800170898438,"c":530.280029296875,"v":2268100},{"t":1751981400,"o":535,"h":537.219970703125,"l":511.5,"c":530,"v":3130700},{"t":1752067800,"o":535.5599975585938,"h":545.6300048828125,"l":530,"c":535.77001953125,"v":2295700},{"t":1752154200,"o":539.0399780273438,"h":542.3699951171875,"l":520,"c":539.3599853515625,"v":2506200},{"t":1752240600,"o":538,"h":546.6500244140625,"l":534.6699829101562,"c":539.1599731445312,"v":2286500},{"t":1752499800,"o":541.4500122070312,"h":555.85498046875,"l":540,"c":555.0399780273438,"v":2471700},{"t":1752586200,"o":556.8099975585938,"h":560.6300048828125,"l":545.489990234375,"c":559.6099853515625,"v":2576900},{"t":1752672600,"o":559.6199951171875,"h":566.52001953125,"l":552,"c":561.1699829101562,"v":1953400},{"t":1752759000,"o":568.6500244140625,"h":581.2650146484375,"l":566.219970703125,"c":570.1699829101562,"v":2569400},{"t":1752845400,"o":570.6099853515625,"h":579.0250244140625,"l":567,"c":574.5999755859375,"v":2052800},{"t":1753104600,"o":576.1400146484375,"h":577.625,"l":564.6599731445312,"c":565.9099731445312,"v":2146800},{"t":1753191000,"o":558.510009765625,"h":558.510009765625,"l":537.155029296875,"c":548.989990234375,"v":3938500},{"t":1753277400,"o":595.75,"h":633.719970703125,"l":585,"c":629.030029296875,"v":7081300},{"t":1753363800,"o":632.27001953125,"h":633.0700073242188,"l":615.2999877929688,"c":623.969970703125,"v":3918600},{"t":1753450200,"o":630,"h":651.219970703125,"l":626,"c":644.5900268554688,"v":3604500},{"t":1753709400,"o":638.260009765625,"h":648.5180053710938,"l":631.1599731445312,"c":647.6599731445312,"v":2920600},{"t":1753795800,"o":646.989990234375,"h":655.6500244140625,"l":629.989990234375,"c":632.6699829101562,"v":2749900},{"t":1753882200,"o":639.9500122070312,"h":656.1699829101562,"l":635.1699829101562,"c":655,"v":2699600},{"t":1753968600,"o":660,"h":677.2899780273438,"l":656.0700073242188,"c":660.2899780273438,"v":3343000},{"t":1754055000,"o":638.1799926757812,"h":664.260009765625,"l":632.4600219726562,"c":656.5,"v":3077400},{"t":1754314200,"o":659.3599853515625,"h":674.969970703125,"l":653.9500122070312,"c":662.77001953125,"v":2155900},{"t":1754400600,"o":661.239990234375,"h":665.1099853515625,"l":643.9600219726562,"c":649.719970703125,"v":2180200},{"t":1754487000,"o":646.6300048828125,"h":666.2899780273438,"l":644,"c":664.5499877929688,"v":1894900},{"t":1754573400,"o":665.77001953125,"h":669.3829956054688,"l":638.52001953125,"c":645.8599853515625,"v":2239900},{"t":1754659800,"o":655.22998046875,"h":656.25,"l":639.1699829101562,"c":649.0900268554688,"v":1888700},{"t":1754919000,"o":641,"h":653.4199829101562,"l":637.3699951171875,"c":650.760009765625,"v":1687600},{"t":1755005400,"o":652.739990234375,"h":662.8350219726562,"l":651,"c":657.4400024414062,"v":1803400},{"t":1755091800,"o":662.3200073242188,"h":666.1500244140625,"l":614.22998046875,"c":634.3099975585938,"v":3936400},{"t":1755178200,"o":627,"h":640.280029296875,"l":620.280029296875,"c":625.27001953125,"v":2534400},{"t":1755264600,"o":624.030029296875,"h":624.030029296875,"l":607.8599853515625,"c":621.9099731445312,"v":2488200},{"t":1755523800,"o":621.3800048828125,"h":628.5449829101562,"l":614.22998046875,"c":625.02001953125,"v":1860400},{"t":1755610200,"o":620.5499877929688,"h":620.97998046875,"l":595.1900024414062,"c":603.1300048828125,"v":3096700},{"t":1755696600,"o":592.6099853515625,"h":607.77001953125,"l":581.22998046875,"c":604.5900268554688,"v":3575800},{"t":1755783000,"o":607.02001953125,"h":620,"l":605.3099975585938,"c":606,"v":2566600},{"t":1755869400,"o":607.969970703125,"h":623.97998046875,"l":602.5,"c":607.0700073242188,"v":2727700},{"t":1756128600,"o":608.8300170898438,"h":614.4710083007812,"l":597.0339965820312,"c":602.3099975585938,"v":2130000},{"t":1756215000,"o":603.8499755859375,"h":628.5800170898438,"l":603.0419921875,"c":625.9099731445312,"v":2689400},{"t":1756301400,"o":625.219970703125,"h":629.9349975585938,"l":618,"c":622.3900146484375,"v":1862900},{"t":1756387800,"o":626.780029296875,"h":646.9500122070312,"l":626.780029296875,"c":633.6900024414062,"v":2256400},{"t":1756474200,"o":631.8599853515625,"h":635,"l":609.3400268554688,"c":612.969970703125,"v":2266400},{"t":1756819800,"o":590.5499877929688,"h":594,"l":567.8599853515625,"c":579.6799926757812,"v":5267300},{"t":1756906200,"o":586.2849731445312,"h":586.2849731445312,"l":565.4299926757812,"c":577.0399780273438,"v":3657500},{"t":1756992600,"o":580.8099975585938,"h":600.3699951171875,"l":580.0599975585938,"c":598.8099975585938,"v":3195400},{"t":1757079000,"o":599.9600219726562,"h":604.5,"l":565.5,"c":582.0800170898438,"v":3477700},{"t":1757338200,"o":594.4099731445312,"h":606,"l":584.9400024414062,"c":600.22998046875,"v":2513700},{"t":1757424600,"o":606.3499755859375,"h":607.6900024414062,"l":594.77001953125,"c":605.7000122070312,"v":1863900},{"t":1757511000,"o":625,"h":645.1900024414062,"l":623,"c":643.5599975585938,"v":3878700},{"t":1757597400,"o":648.75,"h":653.5,"l":620.0999755859375,"c":634.1500244140625,"v":4099900},{"t":1757683800,"o":632.1199951171875,"h":646.8800048828125,"l":624.1500244140625,"c":625.5499877929688,"v":2640400},{"t":1757943000,"o":630.1500244140625,"h":639.8900146484375,"l":624.0999755859375,"c":628.6799926757812,"v":1851900},{"t":1758029400,"o":629.5,"h":633.52001953125,"l":608.72998046875,"c":617.9099731445312,"v":3104100},{"t":1758115800,"o":616.4000244140625,"h":619.114013671875,"l":601.1199951171875,"c":614.7899780273438,"v":2058400},{"t":1758202200,"o":622.9600219726562,"h":627.0999755859375,"l":611,"c":611,"v":2245600},{"t":1758288600,"o":611.6900024414062,"h":625.6599731445312,"l":596.5059814453125,"c":624.1699829101562,"v":4107300},{"t":1758547800,"o":620.1099853515625,"h":648.5,"l":620.1099853515625,"c":644.3699951171875,"v":2566000},{"t":1758634200,"o":644.6799926757812,"h":644.7210083007812,"l":622.2000122070312,"c":633.4099731445312,"v":2427200},{"t":1758720600,"o":640,"h":642,"l":624.1900024414062,"c":628.969970703125,"v":1617200},{"t":1758807000,"o":614.905029296875,"h":619.7470092773438,"l":593.3800048828125,"c":607.52001953125,"v":3202500},{"t":1758893400,"o":610,"h":615.1400146484375,"l":598.1099853515625,"c":605.1699829101562,"v":1845300},{"t":1759152600,"o":612.4500122070312,"h":616.4400024414062,"l":596.3800048828125,"c":602.4299926757812,"v":2188700},{"t":1759239000,"o":604.8800048828125,"h":614.9400024414062,"l":603.2990112304688,"c":614.9000244140625,"v":1818700},{"t":1759325400,"o":599.6400146484375,"h":610.6599731445312,"l":595,"c":606.1500244140625,"v":2423600},{"t":1759411800,"o":611.1099853515625,"h":622.5,"l":603.614990234375,"c":606.22998046875,"v":2044600},{"t":1759498200,"o":610.2899780273438,"h":611.75,"l":588,"c":594.989990234375,"v":2668500},{"t":1759757400,"o":606,"h":608.5900268554688,"l":593.7000122070312,"c":603.219970703125,"v":1950800},{"t":1759843800,"o":603.155029296875,"h":609.3900146484375,"l":592,"c":606.1199951171875,"v":2161700},{"t":1759930200,"o":613,"h":626.4409790039062,"l":599,"c":625.4500122070312,"v":2286500},{"t":1760016600,"o":629,"h":637.1500244140625,"l":621.1110229492188,"c":634.27001953125,"v":2414000},{"t":1760103000,"o":630,"h":634.27001953125,"l":602.594970703125,"c":604.5599975585938,"v":3003600},{"t":1760362200,"o":613.1799926757812,"h":655.989990234375,"l":613.1400146484375,"c":648.25,"v":3406800},{"t":1760448600,"o":635,"h":656.8800048828125,"l":615.8400268554688,"c":644.4099731445312,"v":2890500},{"t":1760535000,"o":650.1699829101562,"h":664.6929931640625,"l":613.5900268554688,"c":615.9500122070312,"v":3246000},{"t":1760621400,"o":621.5,"h":623.625,"l":595.2000122070312,"c":602,"v":3500600},{"t":1760707800,"o":595.27001953125,"h":608.8189697265625,"l":591.6510009765625,"c":600,"v":2747700},{"t":1760967000,"o":608.1199951171875,"h":610,"l":593.6799926757812,"c":594.0700073242188,"v":2634400},{"t":1761053400,"o":593.8599853515625,"h":596.780029296875,"l":581.760009765625,"c":585.3300170898438,"v":3956400},{"t":1761139800,"o":607,"h":609.5399780273438,"l":532.719970703125,"c":576,"v":10333100},{"t":1761226200,"o":580,"h":600,"l":580,"c":595.1500244140625,"v":3952700},{"t":1761312600,"o":607,"h":613.8099975585938,"l":584.1799926757812,"c":584.3900146484375,"v":3694200},{"t":1761571800,"o":590.7999877929688,"h":594.0750122070312,"l":580.010009765625,"c":584.3900146484375,"v":2842400},{"t":1761658200,"o":590,"h":591.9199829101562,"l":565,"c":570.97998046875,"v":3589300},{"t":1761744600,"o":576.27001953125,"h":585.5750122070312,"l":569.27099609375,"c":577.969970703125,"v":2808500},{"t":1761831000,"o":570,"h":592.6699829101562,"l":569.5,"c":574.0700073242188,"v":2305100},{"t":1761917400,"o":580.1300048828125,"h":592,"l":576.5,"c":585.1400146484375,"v":2789500},{"t":1762180200,"o":590.5,"h":593.27001953125,"l":576.760009765625,"c":581.260009765625,"v":1853200},{"t":1762266600,"o":571,"h":576.2100219726562,"l":541.4400024414062,"c":547.9600219726562,"v":3994900},{"t":1762353000,"o":550,"h":567.530029296875,"l":541.2899780273438,"c":559.7000122070312,"v":2844700},{"t":1762439400,"o":558.0900268554688,"h":560.5050048828125,"l":545.4099731445312,"c":550.1699829101562,"v":2215300},{"t":1762525800,"o":546.7000122070312,"h":576.8900146484375,"l":539.0999755859375,"c":575.1300048828125,"v":2823800},{"t":1762785000,"o":586.3200073242188,"h":595.8400268554688,"l":568.2000122070312,"c":579.7999877929688,"v":2555800},{"t":1762871400,"o":580.60498046875,"h":582.7999877929688,"l":563.0999755859375,"c":576.0800170898438,"v":1748500},{"t":1762957800,"o":579.4600219726562,"h":588.9400024414062,"l":574.010009765625,"c":575.4000244140625,"v":2026300},{"t":1763044200,"o":574.3200073242188,"h":574.3200073242188,"l":537.3599853515625,"c":558.1699829101562,"v":5166900},{"t":1763130600,"o":545.2000122070312,"h":591.8099975585938,"l":542.9089965820312,"c":578.3099975585938,"v":4037300},{"t":1763389800,"o":573,"h":592.3499755859375,"l":569.8400268554688,"c":577.02001953125,"v":2998000},{"t":1763476200,"o":569.0599975585938,"h":576.47802734375,"l":552.8400268554688,"c":554.9299926757812,"v":2986000},{"t":1763562600,"o":561,"h":600,"l":560.7999877929688,"c":595.3699951171875,"v":4212100},{"t":1763649000,"o":607.2000122070312,"h":628.010009765625,"l":557.6900024414062,"c":558.030029296875,"v":4874600},{"t":1763735400,"o":563.010009765625,"h":565.75,"l":530.1599731445312,"c":555.8400268554688,"v":4872800},{"t":1763994600,"o":559.4400024414062,"h":583,"l":558.260009765625,"c":580.489990234375,"v":2748900},{"t":1764081000,"o":575,"h":582,"l":553.25,"c":572.5599975585938,"v":2356500},{"t":1764167400,"o":581.7000122070312,"h":596.97998046875,"l":579.47998046875,"c":589.719970703125,"v":2223800},{"t":1764340200,"o":595,"h":599.77001953125,"l":588.530029296875,"c":599.77001953125,"v":1006600},{"t":1764599400,"o":590,"h":590,"l":574.7999877929688,"c":576.9000244140625,"v":2302500},{"t":1764685800,"o":586.1699829101562,"h":609.8400268554688,"l":585,"c":601.5800170898438,"v":2890800},{"t":1764772200,"o":595.8800048828125,"h":608.8469848632812,"l":575.3800048828125,"c":601.969970703125,"v":2754500},{"t":1764858600,"o":605,"h":639.1400146484375,"l":602.9000244140625,"c":629.1099853515625,"v":3698500},{"t":1764945000,"o":630.8599853515625,"h":640,"l":621.2000122070312,"c":631.3200073242188,"v":2348000},{"t":1765204200,"o":631.0599975585938,"h":636.3980102539062,"l":607.4000244140625,"c":621.9000244140625,"v":2540100},{"t":1765290600,"o":617,"h":636.8800048828125,"l":613.2000122070312,"c":625.2999877929688,"v":3017500},{"t":1765377000,"o":692.1500244140625,"h":731,"l":679,"c":723,"v":11396400},{"t":1765463400,"o":711.1500244140625,"h":711.1500244140625,"l":681.2000122070312,"c":704.2000122070312,"v":4830900},{"t":1765549800,"o":697.8499755859375,"h":698.9400024414062,"l":656.3699951171875,"c":671.7100219726562,"v":5225700},{"t":1765809000,"o":688.47998046875,"h":695.0499877929688,"l":675,"c":681.3499755859375,"v":3529600},{"t":1765895400,"o":687,"h":699.8800048828125,"l":671.0050048828125,"c":686.219970703125,"v":3572200},{"t":1765981800,"o":687,"h":694,"l":613.0900268554688,"c":614.1900024414062,"v":6770100},{"t":1766068200,"o":649.2999877929688,"h":658.6900024414062,"l":636.5349731445312,"c":639.4299926757812,"v":4426500},{"t":1766154600,"o":646.780029296875,"h":660.5900268554688,"l":641.5999755859375,"c":658.280029296875,"v":4489100},{"t":1766413800,"o":671.1099853515625,"h":671.4000244140625,"l":656.7999877929688,"c":661.8099975585938,"v":2694300},{"t":1766500200,"o":664.8200073242188,"h":664.8200073242188,"l":654,"c":661.4500122070312,"v":1997600},{"t":1766586600,"o":660.6300048828125,"h":673.5,"l":658.27001953125,"c":667.3200073242188,"v":1110900},{"t":1766759400,"o":667.4600219726562,"h":668.2000122070312,"l":660.489990234375,"c":663.4600219726562,"v":1155300},{"t":1767018600,"o":659.5999755859375,"h":671,"l":651.6900024414062,"c":663.4600219726562,"v":2186100},{"t":1767105000,"o":665.6500244140625,"h":668.4400024414062,"l":659.3499755859375,"c":659.6400146484375,"v":1207000},{"t":1767191400,"o":656.7999877929688,"h":666.6599731445312,"l":652.75,"c":653.5700073242188,"v":1259900},{"t":1767364200,"o":661.1900024414062,"h":679.77001953125,"l":658.4000244140625,"c":679.5499877929688,"v":2741800},{"t":1767623400,"o":690.6199951171875,"h":698.739990234375,"l":669.5,"c":680.8599853515625,"v":2446600},{"t":1767709800,"o":681.1099853515625,"h":687.0449829101562,"l":658.7999877929688,"c":686.3300170898438,"v":2490800},{"t":1767796200,"o":686,"h":686.989990234375,"l":661.2999877929688,"c":662.3200073242188,"v":2601100},{"t":1767882600,"o":661.1199951171875,"h":661.1199951171875,"l":619.75,"c":628.4000244140625,"v":4310100},{"t":1767969000,"o":632.3200073242188,"h":632.3200073242188,"l":621.1099853515625,"c":622.5,"v":3105800},{"t":1768228200,"o":619.8699951171875,"h":644.75,"l":617.1099853515625,"c":639.77001953125,"v":2828900},{"t":1768314600,"o":641,"h":659.1699829101562,"l":640.3989868164062,"c":652.0900268554688,"v":2090200},{"t":1768401000,"o":647.9199829101562,"h":654,"l":637.2000122070312,"c":644.1799926757812,"v":2396200},{"t":1768487400,"o":654.1699829101562,"h":666.280029296875,"l":639.4299926757812,"c":642.22998046875,"v":2394900},{"t":1768573800,"o":665.0599975585938,"h":692.5,"l":663,"c":681.5499877929688,"v":4986800},{"t":1768919400,"o":668.1199951171875,"h":701,"l":664.5449829101562,"c":684.8599853515625,"v":3901900},{"t":1769005800,"o":686.22998046875,"h":690.0499877929688,"l":652.5900268554688,"c":667.8900146484375,"v":4022700},{"t":1769092200,"o":671.9099731445312,"h":679.3300170898438,"l":645.260009765625,"c":661.6699829101562,"v":2858800},{"t":1769178600,"o":662.1799926757812,"h":666.1300048828125,"l":649,"c":657.780029296875,"v":2009600},{"t":1769437800,"o":656,"h":687.6799926757812,"l":656,"c":665.989990234375,"v":2662100},{"t":1769524200,"o":673.4249877929688,"h":696.4000244140625,"l":673.4249877929688,"c":692.7000122070312,"v":4714700},{"t":1769610600,"o":691.4000244140625,"h":723,"l":674.010009765625,"c":711.5900268554688,"v":5776300},{"t":1769697000,"o":717,"h":722.719970703125,"l":681.7000122070312,"c":717.3900146484375,"v":3491000},{"t":1769783400,"o":716.4949951171875,"h":752.0150146484375,"l":715.9600219726562,"c":726.3699951171875,"v":3865700},{"t":1770042600,"o":739.6799926757812,"h":762.3599853515625,"l":733,"c":754.969970703125,"v":4074400},{"t":1770129000,"o":775,"h":791.9500122070312,"l":754.1099853515625,"c":780.25,"v":3856200},{"t":1770215400,"o":794,"h":795.5,"l":708.75,"c":746.219970703125,"v":5058000},{"t":1770301800,"o":717.22998046875,"h":758.3400268554688,"l":714.2509765625,"c":737.530029296875,"v":3608600},{"t":1770388200,"o":758.0700073242188,"h":779.5599975585938,"l":753,"c":779.3499755859375,"v":3283900},{"t":1770647400,"o":776.2100219726562,"h":814.8599853515625,"l":771.010009765625,"c":801.5399780273438,"v":3105800},{"t":1770733800,"o":803.85498046875,"h":809.3699951171875,"l":787,"c":790.7899780273438,"v":2458300},{"t":1770820200,"o":822.9299926757812,"h":834,"l":802.7000122070312,"c":823.6699829101562,"v":2821000},{"t":1770906600,"o":827,"h":846,"l":811.5999755859375,"c":816.5599975585938,"v":2677700},{"t":1770993000,"o":815,"h":823.0999755859375,"l":795.1099853515625,"c":802.1300048828125,"v":2020900},{"t":1771338600,"o":794.239990234375,"h":828.530029296875,"l":790.6199951171875,"c":819.1500244140625,"v":2221600},{"t":1771425000,"o":820,"h":832.9000244140625,"l":811,"c":817.5499877929688,"v":1808900},{"t":1771511400,"o":816.6749877929688,"h":837.4000244140625,"l":810.5399780273438,"c":834.6099853515625,"v":1655600},{"t":1771597800,"o":829.8499755859375,"h":842.5,"l":822,"c":830.3400268554688,"v":1709100},{"t":1771857000,"o":823,"h":833.0999755859375,"l":812.739990234375,"c":831.7000122070312,"v":1438200},{"t":1771943400,"o":830.9500122070312,"h":879.8900146484375,"l":824.9000244140625,"c":879.72998046875,"v":2305300},{"t":1772029800,"o":887.9600219726562,"h":894.9299926757812,"l":873.6099853515625,"c":876.010009765625,"v":2293100},{"t":1772116200,"o":877.3699951171875,"h":879.5499877929688,"l":830.7000122070312,"c":876.4600219726562,"v":2796700},{"t":1772202600,"o":867.7000122070312,"h":876.35498046875,"l":853.3400268554688,"c":873.5999755859375,"v":2456200},{"t":1772461800,"o":865,"h":893.5599975585938,"l":854,"c":881.1799926757812,"v":2421400},{"t":1772548200,"o":864.4400024414062,"h":864.4400024414062,"l":811.5599975585938,"c":842,"v":3558100},{"t":1772634600,"o":850.5999755859375,"h":868.6099853515625,"l":838.0900268554688,"c":841.27001953125,"v":1817500},{"t":1772721000,"o":830.010009765625,"h":844.25,"l":791.094970703125,"c":815.010009765625,"v":3203700},{"t":1772807400,"o":792.969970703125,"h":816.1400146484375,"l":782.3699951171875,"c":789.22998046875,"v":2678600},{"t":1773063000,"o":782.530029296875,"h":830.489990234375,"l":777,"c":830.0999755859375,"v":2878000},{"t":1773149400,"o":835.9600219726562,"h":852.9199829101562,"l":832.0999755859375,"c":839.2000122070312,"v":2393600},{"t":1773235800,"o":836.030029296875,"h":852.75,"l":832.25,"c":847.6500244140625,"v":1706700},{"t":1773322200,"o":844.1300048828125,"h":845.25,"l":819.0999755859375,"c":832.1099853515625,"v":2142900},{"t":1773408600,"o":832.989990234375,"h":845.2899780273438,"l":802.760009765625,"c":805.02001953125,"v":2271100},{"t":1773667800,"o":817.5,"h":837,"l":811.1199951171875,"c":827.3699951171875,"v":2361400},{"t":1773754200,"o":827.3699951171875,"h":844.27001953125,"l":817.52001953125,"c":844.0499877929688,"v":2259300},{"t":1773840600,"o":844.5250244140625,"h":880.2100219726562,"l":844.5250244140625,"c":858.469970703125,"v":2193100},{"t":1773927000,"o":841.5,"h":878.1799926757812,"l":829.9500122070312,"c":877.3900146484375,"v":2509500},{"t":1774013400,"o":877.77001953125,"h":891.989990234375,"l":844.25,"c":851.0700073242188,"v":4438100},{"t":1774272600,"o":865.6849975585938,"h":920.6300048828125,"l":860,"c":882.6400146484375,"v":3353900},{"t":1774359000,"o":864.1300048828125,"h":913.5800170898438,"l":860.010009765625,"c":909.4099731445312,"v":2777700},{"t":1774445400,"o":927,"h":948.3800048828125,"l":920.9000244140625,"c":923.6900024414062,"v":2864900},{"t":1774531800,"o":915,"h":917.2639770507812,"l":871.010009765625,"c":873.1199951171875,"v":3000700},{"t":1774618200,"o":867.5549926757812,"h":878.3900146484375,"l":846,"c":853.1599731445312,"v":2494700},{"t":1774877400,"o":860.6400146484375,"h":862.7100219726562,"l":807,"c":817.3499755859375,"v":2830800},{"t":1774963800,"o":827.1300048828125,"h":873.3200073242188,"l":824.010009765625,"c":872.9000244140625,"v":3469200},{"t":1775050200,"o":888.489990234375,"h":912.6199951171875,"l":887.489990234375,"c":894.780029296875,"v":2467700},{"t":1775136600,"o":869,"h":913,"l":865.9500122070312,"c":898.5700073242188,"v":1944100},{"t":1775482200,"o":901.8300170898438,"h":911.5,"l":887,"c":897.3599853515625,"v":1386300},{"t":1775568600,"o":894.1900024414062,"h":910.9400024414062,"l":879.2000122070312,"c":910.75,"v":1399100},{"t":1775655000,"o":950,"h":962.719970703125,"l":930.5499877929688,"c":936.0700073242188,"v":2336900},{"t":1775741400,"o":943.5599975585938,"h":979.4299926757812,"l":940.760009765625,"c":968.02001953125,"v":2061300},{"t":1775827800,"o":973.1099853515625,"h":999.4299926757812,"l":970.010009765625,"c":991.3200073242188,"v":2164600},{"t":1776087000,"o":998,"h":1007.3800048828125,"l":987.1599731445312,"c":991.1199951171875,"v":1636200},{"t":1776173400,"o":1000,"h":1006.2949829101562,"l":979,"c":987.5,"v":2028300},{"t":1776259800,"o":985.0999755859375,"h":1003.989990234375,"l":973.6799926757812,"c":985.9199829101562,"v":2306900},{"t":1776346200,"o":982.6400146484375,"h":989,"l":969.52001953125,"c":978.3200073242188,"v":1402700},{"t":1776432600,"o":988.6500244140625,"h":1009.489990234375,"l":977.2100219726562,"c":1002.75,"v":2328800},{"t":1776691800,"o":1006.22998046875,"h":1009.8900146484375,"l":990.1799926757812,"c":990.1799926757812,"v":1804900},{"t":1776778200,"o":994,"h":1016,"l":984.0900268554688,"c":991.2999877929688,"v":2111100},{"t":1776864600,"o":1076.1600341796875,"h":1142,"l":1074.219970703125,"c":1127.56005859375,"v":4184700},{"t":1776951000,"o":1147.8900146484375,"h":1181.949951171875,"l":1133.489990234375,"c":1149.530029296875,"v":3073200},{"t":1777037400,"o":1161.02001953125,"h":1167,"l":1125.02001953125,"c":1149.18994140625,"v":3633800},{"t":1777296600,"o":1135.2349853515625,"h":1140,"l":1084.949951171875,"c":1120.22998046875,"v":3845800},{"t":1777383000,"o":1090,"h":1091.8299560546875,"l":1050.489990234375,"c":1088.9300537109375,"v":4206000},{"t":1777469400,"o":1091.7900390625,"h":1107.5,"l":1047.5,"c":1063.1099853515625,"v":3721100},{"t":1777555800,"o":1079.22998046875,"h":1094,"l":1066.6099853515625,"c":1083.4599609375,"v":3533200},{"t":1777642200,"o":1088.8299560546875,"h":1093.6800537109375,"l":1062,"c":1062.949951171875,"v":1890400},{"t":1777901400,"o":1072.27001953125,"h":1098.9000244140625,"l":1066.3800048828125,"c":1073.949951171875,"v":1923200},{"t":1777987800,"o":1093.5,"h":1109.949951171875,"l":1088,"c":1095.2099609375,"v":2075600},{"t":1778074200,"o":1114,"h":1125.4300537109375,"l":1069.27001953125,"c":1118.9599609375,"v":2282800},{"t":1778160600,"o":1114.9200439453125,"h":1115.8299560546875,"l":1040.4200439453125,"c":1045.6300048828125,"v":2588300},{"t":1778247000,"o":1067.3399658203125,"h":1069.2950439453125,"l":1034.4300537109375,"c":1040.1500244140625,"v":1828700},{"t":1778506200,"o":1041.780029296875,"h":1086.22998046875,"l":1031.1500244140625,"c":1073.0799560546875,"v":2510000},{"t":1778592600,"o":1054,"h":1076.6800537109375,"l":1033.2850341796875,"c":1071.97998046875,"v":2102800},{"t":1778679000,"o":1084.6500244140625,"h":1085,"l":1047.300048828125,"c":1062.5699462890625,"v":1588400},{"t":1778765400,"o":1061.4599609375,"h":1090.699951171875,"l":1049,"c":1090.530029296875,"v":1690600},{"t":1778851800,"o":1066,"h":1066,"l":1038.5,"c":1049.22998046875,"v":2445800},{"t":1779111000,"o":1049,"h":1049.3299560546875,"l":980.1400146484375,"c":1012.25,"v":3116500},{"t":1779197400,"o":994.2999877929688,"h":1024.8399658203125,"l":984.1500244140625,"c":1011.7999877929688,"v":2246700},{"t":1779283800,"o":1024.030029296875,"h":1041.989990234375,"l":1004.5,"c":1024.52001953125,"v":2564600},{"t":1779370200,"o":1018,"h":1046.8800048828125,"l":1014.718017578125,"c":1043.8199462890625,"v":1633700},{"t":1779456600,"o":1060.3900146484375,"h":1061.4000244140625,"l":1034.199951171875,"c":1038.739990234375,"v":1472300},{"t":1779802200,"o":1045.780029296875,"h":1095,"l":1045,"c":1070.469970703125,"v":1877300},{"t":1779888600,"o":1047.280029296875,"h":1052.550048828125,"l":1017.3300170898438,"c":1031.8900146484375,"v":2264800},{"t":1779975000,"o":1025.4000244140625,"h":1032.7459716796875,"l":990.4600219726562,"c":996,"v":3007000},{"t":1780061400,"o":996.010009765625,"h":1003.77001953125,"l":952.010009765625,"c":968.3200073242188,"v":5276800},{"t":1780320600,"o":959.969970703125,"h":970.6400146484375,"l":939,"c":950.5399780273438,"v":2679300},{"t":1780407000,"o":962.780029296875,"h":977,"l":944.1500244140625,"c":969.6699829101562,"v":2248200},{"t":1780493400,"o":976.989990234375,"h":992,"l":956.5900268554688,"c":959.3599853515625,"v":2079500},{"t":1780579800,"o":940,"h":968.75,"l":923,"c":963.3300170898438,"v":2180400},{"t":1780666200,"o":947.2899780273438,"h":953,"l":921.4550170898438,"c":933.6099853515625,"v":3053500},{"t":1780925400,"o":947.9099731445312,"h":952.7899780273438,"l":931.8599853515625,"c":933.8499755859375,"v":1842200},{"t":1781011800,"o":927.989990234375,"h":947.8400268554688,"l":878,"c":920.1500244140625,"v":3842700},{"t":1781098200,"o":897.510009765625,"h":908.0499877929688,"l":856.010009765625,"c":867.0900268554688,"v":5302800},{"t":1781184600,"o":888.0700073242188,"h":920.52001953125,"l":884.7349853515625,"c":906.7899780273438,"v":4261200},{"t":1781271000,"o":907.5,"h":943.6799926757812,"l":907.5,"c":940.6599731445312,"v":2787700},{"t":1781530200,"o":970,"h":987.219970703125,"l":957.3599853515625,"c":979.0700073242188,"v":3428200},{"t":1781616600,"o":991.8499755859375,"h":1009.2999877929688,"l":980.72998046875,"c":982.3499755859375,"v":2761100},{"t":1781703000,"o":997.4000244140625,"h":1065.3800048828125,"l":992,"c":1048.8599853515625,"v":3996000},{"t":1781789400,"o":1091.030029296875,"h":1117.9599609375,"l":1087.280029296875,"c":1109.72998046875,"v":4344700},{"t":1782135000,"o":1130.0400390625,"h":1142,"l":1112.4300537109375,"c":1127.5899658203125,"v":3916300},{"t":1782221400,"o":1055.1500244140625,"h":1073,"l":1034,"c":1034.97998046875,"v":3919200},{"t":1782307800,"o":1046.1600341796875,"h":1070.9990234375,"l":1023.0800170898438,"c":1057.6500244140625,"v":2948100},{"t":1782394200,"o":1089.0400390625,"h":1109.97998046875,"l":1055,"c":1085.469970703125,"v":2750900},{"t":1782480600,"o":1049.2750244140625,"h":1084.4010009765625,"l":1042,"c":1045.1700439453125,"v":3654200},{"t":1782739800,"o":1055.6500244140625,"h":1111.72998046875,"l":1047,"c":1102.510009765625,"v":3180500},{"t":1782826200,"o":1117,"h":1178.199951171875,"l":1103.3499755859375,"c":1174.8599853515625,"v":3096200},{"t":1782912600,"o":1146.4000244140625,"h":1161.68994140625,"l":1116.5899658203125,"c":1134.3499755859375,"v":2359600},{"t":1782999000,"o":1138.93505859375,"h":1143.3699951171875,"l":1087.0799560546875,"c":1113.1099853515625,"v":2360300},{"t":1783344600,"o":1140.52001953125,"h":1195.93994140625,"l":1138.489990234375,"c":1152.0400390625,"v":2882900},{"t":1783431000,"o":1096.8399658203125,"h":1099.2559814453125,"l":1028,"c":1077.0799560546875,"v":4223700},{"t":1783517400,"o":1075,"h":1109.199951171875,"l":1050.9599609375,"c":1070.989990234375,"v":2804200},{"t":1783603800,"o":1110,"h":1115.074951171875,"l":1065.31005859375,"c":1075.260009765625,"v":2327800},{"t":1783690200,"o":1077,"h":1102.7900390625,"l":1053.9949951171875,"c":1091.5699462890625,"v":1738800},{"t":1783949400,"o":1070,"h":1089.2099609375,"l":1038.8900146484375,"c":1042.5999755859375,"v":2258500},{"t":1784035800,"o":1071.0699462890625,"h":1082,"l":1057.469970703125,"c":1066.010009765625,"v":1771500},{"t":1784122200,"o":1070.9100341796875,"h":1078.821044921875,"l":1000.25,"c":1055.280029296875,"v":2693400},{"t":1784208600,"o":1034.989990234375,"h":1049.8900146484375,"l":1013.3300170898438,"c":1036.219970703125,"v":2829500},{"t":1784295000,"o":995,"h":1069.1099853515625,"l":982,"c":1057.8399658203125,"v":3285000},{"t":1784554200,"o":1081,"h":1104,"l":1050.949951171875,"c":1079.1800537109375,"v":2542100},{"t":1784640600,"o":1114.989990234375,"h":1140.989990234375,"l":1068.969970703125,"c":1078.81005859375,"v":3536500},{"t":1784727000,"o":1021.010009765625,"h":1038.9849853515625,"l":985.030029296875,"c":985.030029296875,"v":4903800},{"t":1784813400,"o":981.3099975585938,"h":1041.7900390625,"l":978.010009765625,"c":1031.18994140625,"v":3560100},{"t":1784899800,"o":1022.7949829101562,"h":1037.9100341796875,"l":997.0399780273438,"c":1014.75,"v":2489400},{"t":1785159000,"o":1015.2100219726562,"h":1015.219970703125,"l":941.8699951171875,"c":996.5700073242188,"v":3580000},{"t":1785245400,"o":948.8300170898438,"h":956.9000244140625,"l":913.510009765625,"c":943.3800048828125,"v":3897400},{"t":1785331800,"o":943.989990234375,"h":953.989990234375,"l":897.6799926757812,"c":900.280029296875,"v":3697300},{"t":1785418200,"o":959,"h":986,"l":950,"c":981.97998046875,"v":3134700},{"t":1785504600,"o":1040.989990234375,"h":1042.8499755859375,"l":979.1400146484375,"c":990.2899780273438,"v":2357600},{"t":1785763800,"o":975.02001953125,"h":1012.739990234375,"l":958.5650024414062,"c":1006.760009765625,"v":2011400},{"t":1785850200,"o":1046,"h":1046.925048828125,"l":1000.010986328125,"c":1018.530029296875,"v":2187700},{"t":1785936600,"o":1019,"h":1038.14697265625,"l":1009.2999877929688,"c":1017.9600219726562,"v":1704200},{"t":1786023000,"o":1009.010009765625,"h":1037,"l":997.1199951171875,"c":1000.2999877929688,"v":1763700},{"t":1786109400,"o":1013.2000122070312,"h":1013.2000122070312,"l":963.5399780273438,"c":990.3200073242188,"v":2477400},{"t":1786368600,"o":1003.9299926757812,"h":1004.9600219726562,"l":984.4299926757812,"c":990.8499755859375,"v":1587500},{"t":1786455000,"o":1001,"h":1033.3399658203125,"l":1001,"c":1011.8800048828125,"v":1631900},{"t":1786541400,"o":1047.0050048828125,"h":1053,"l":1026.6300048828125,"c":1039.9000244140625,"v":1497900},{"t":1786627800,"o":1043.5,"h":1065.3800048828125,"l":1021.02001953125,"c":1049.4200439453125,"v":1709100},{"t":1786714200,"o":1042.0999755859375,"h":1070.469970703125,"l":1038.9849853515625,"c":1063.25,"v":1491000},{"t":1786973400,"o":1072.6700439453125,"h":1099.6600341796875,"l":1065.405029296875,"c":1079,"v":2091100},{"t":1787059800,"o":1046.89501953125,"h":1049.9000244140625,"l":986.1699829101562,"c":1004.530029296875,"v":2821500},{"t":1787146200,"o":1002.27001953125,"h":1003,"l":963.760009765625,"c":987.4600219726562,"v":2056100},{"t":1787232600,"o":977,"h":986,"l":942.3569946289062,"c":966.010009765625,"v":2658100},{"t":1787319000,"o":974.72998046875,"h":976.8679809570312,"l":951.739990234375,"c":956.8499755859375,"v":1714000},{"t":1787578200,"o":949,"h":949,"l":925.739990234375,"c":942.0999755859375,"v":1893600},{"t":1787664600,"o":960.010009765625,"h":972,"l":923.5399780273438,"c":926.72998046875,"v":2022400},{"t":1787751000,"o":924.875,"h":959.8699951171875,"l":922,"c":953.0900268554688,"v":2267400},{"t":1787837400,"o":979,"h":979,"l":941.27001953125,"c":953.8300170898438,"v":1582400},{"t":1787923800,"o":948.5900268554688,"h":948.5900268554688,"l":911.3300170898438,"c":911.9299926757812,"v":1887000},{"t":1788183000,"o":884.9000244140625,"h":904,"l":882,"c":898.530029296875,"v":3570300},{"t":1788269400,"o":888.52001953125,"h":899.4199829101562,"l":874,"c":898.530029296875,"v":2333800},{"t":1788355800,"o":898.530029296875,"h":927.489990234375,"l":882.969970703125,"c":921.9400024414062,"v":2653000},{"t":1788442200,"o":924.5599975585938,"h":948.3499755859375,"l":908.0599975585938,"c":941.8400268554688,"v":1762400},{"t":1788528600,"o":950,"h":959,"l":939.3150024414062,"c":941.9500122070312,"v":1236500},{"t":1788874200,"o":950.5599975585938,"h":974.2000122070312,"l":945.02001953125,"c":971.3099975585938,"v":1699100},{"t":1788960600,"o":964,"h":983.3400268554688,"l":949.0599975585938,"c":951.0399780273438,"v":1473300},{"t":1789047000,"o":941.7000122070312,"h":951.6060180664062,"l":918.5999755859375,"c":923.9099731445312,"v":1462200},{"t":1789133400,"o":941.6300048828125,"h":962.2100219726562,"l":938,"c":957.27001953125,"v":1176700},{"t":1789392600,"o":881.510009765625,"h":892.8099975585938,"l":868.25,"c":874.760009765625,"v":3299400},{"t":1789479000,"o":889.5,"h":894.7899780273438,"l":875.239990234375,"c":882.8099975585938,"v":2046100},{"t":1789565400,"o":898,"h":937.5349731445312,"l":890.989990234375,"c":925.0900268554688,"v":3565200},{"t":1789651800,"o":962.0449829101562,"h":971.3400268554688,"l":924.0900268554688,"c":924.9299926757812,"v":3236100},{"t":1789738200,"o":934.969970703125,"h":949.510009765625,"l":926.2000122070312,"c":940.3300170898438,"v":4105000},{"t":1789997400,"o":955,"h":962.8499755859375,"l":945.4199829101562,"c":946.219970703125,"v":2593900},{"t":1790083800,"o":935,"h":958.989990234375,"l":932.1900024414062,"c":950.280029296875,"v":2133300},{"t":1790170200,"o":950,"h":954.77001953125,"l":934.469970703125,"c":951.8200073242188,"v":1678200},{"t":1790256600,"o":933.0999755859375,"h":959.75,"l":921.530029296875,"c":955.0399780273438,"v":1683000},{"t":1790343000,"o":961.3300170898438,"h":965.344970703125,"l":943.3920288085938,"c":957.6300048828125,"v":1381900},{"t":1790602200,"o":953.219970703125,"h":967,"l":944.85498046875,"c":949.77001953125,"v":1658500},{"t":1790688600,"o":962.6699829101562,"h":973.4099731445312,"l":954.4500122070312,"c":962.489990234375,"v":1472200},{"t":1790775000,"o":969.4500122070312,"h":971.989990234375,"l":947.4199829101562,"c":950.489990234375,"v":1776000},{"t":1790861400,"o":947.4199829101562,"h":1003.780029296875,"l":942,"c":987.4500122070312,"v":2945000},{"t":1790947800,"o":1004,"h":1006,"l":960.530029296875,"c":988.7000122070312,"v":2155000},{"t":1791207000,"o":988.0599975585938,"h":996.4299926757812,"l":973.7000122070312,"c":990,"v":1665600},{"t":1791293400,"o":1001.3499755859375,"h":1052.780029296875,"l":995.0499877929688,"c":1029.2099609375,"v":2528000},{"t":1791379800,"o":1008.9000244140625,"h":1014.9500122070312,"l":980.469970703125,"c":997.0900268554688,"v":2016800},{"t":1791466200,"o":985.9099731445312,"h":1027,"l":973.364990234375,"c":999.3499755859375,"v":2346100},{"t":1791552600,"o":1000.2999877929688,"h":1010,"l":978.0399780273438,"c":1004.72998046875,"v":1114100},{"t":1791811800,"o":999.989990234375,"h":1004.280029296875,"l":991,"c":996.7999877929688,"v":946200},{"t":1791898200,"o":974.5999755859375,"h":1006,"l":963.2940063476562,"c":1004.0399780273438,"v":1898500},{"t":1791984600,"o":982.8499755859375,"h":997.6649780273438,"l":922.239990234375,"c":941.780029296875,"v":3490600},{"t":1792071000,"o":905,"h":931,"l":871.155029296875,"c":926.4400024414062,"v":3762100},{"t":1792157400,"o":916.8499755859375,"h":951,"l":916,"c":921.2000122070312,"v":2648400},{"t":1792416600,"o":936.0399780273438,"h":939,"l":903.9149780273438,"c":908.4400024414062,"v":2616900},{"t":1792503000,"o":884,"h":917.0499877929688,"l":877.4400024414062,"c":890.3300170898438,"v":2422300},{"t":1792589400,"o":921.7899780273438,"h":935.1599731445312,"l":914.3499755859375,"c":925.9199829101562,"v":2997200},{"t":1792675800,"o":896,"h":901.5999755859375,"l":813.260009765625,"c":827.4199829101562,"v":5848000},{"t":1792762200,"o":825,"h":832.4299926757812,"l":796.4149780273438,"c":815,"v":3858200},{"t":1793021400,"o":828.1129760742188,"h":861.97998046875,"l":819.8499755859375,"c":855.1199951171875,"v":2722000},{"t":1793107800,"o":870.7424926757812,"h":899.3300170898438,"l":868,"c":895.0800170898438,"v":3379719}],"currency":"USD"}