{"observed_at":"2026-09-20T11:40:48.555921+00:00","series":{"BTCUSDT":{"fundingRate":{"1756684800":{"time":1756684800,"rate":4.66e-05,"interval_hours":8.0},"1756713600":{"time":1756713600,"rate":0.0001,"interval_hours":8.0},"1756742400":{"time":1756742400,"rate":4.963e-05,"interval_hours":8.0},"1756771200":{"time":1756771200,"rate":6.946e-05,"interval_hours":8.0},"1756800000":{"time":1756800000,"rate":8.805e-05,"interval_hours":8.0},"1756828800":{"time":1756828800,"rate":6.356e-05,"interval_hours":8.0},"1756857600":{"time":1756857600,"rate":7.67e-06,"interval_hours":8.0},"1756886400":{"time":1756886400,"rate":5.127e-05,"interval_hours":8.0},"1756915200":{"time":1756915200,"rate":2.344e-05,"interval_hours":8.0},"1756944000":{"time":1756944000,"rate":1.808e-05,"interval_hours":8.0},"1756972800":{"time":1756972800,"rate":4.385e-05,"interval_hours":8.0},"1757001600":{"time":1757001600,"rate":7.941e-05,"interval_hours":8.0},"1757030400":{"time":1757030400,"rate":7.532e-05,"interval_hours":8.0},"1757059200":{"time":1757059200,"rate":0.0001,"interval_hours":8.0},"1757088000":{"time":1757088000,"rate":7.872e-05,"interval_hours":8.0},"1757116800":{"time":1757116800,"rate":1.297e-05,"interval_hours":8.0},"1757145600":{"time":1757145600,"rate":5.66e-05,"interval_hours":8.0},"1757174400":{"time":1757174400,"rate":5.11e-05,"interval_hours":8.0},"1757203200":{"time":1757203200,"rate":1.97e-05,"interval_hours":8.0},"1757232000":{"time":1757232000,"rate":3.611e-05,"interval_hours":8.0},"1757260800":{"time":1757260800,"rate":6.969e-05,"interval_hours":8.0},"1757289600":{"time":1757289600,"rate":9.404e-05,"interval_hours":8.0},"1757318400":{"time":1757318400,"rate":6.682e-05,"interval_hours":8.0},"1757347200":{"time":1757347200,"rate":7.311e-05,"interval_hours":8.0},"1757376000":{"time":1757376000,"rate":3.799e-05,"interval_hours":8.0},"1757404800":{"time":1757404800,"rate":0.0001,"interval_hours":8.0},"1757433600":{"time":1757433600,"rate":0.0001,"interval_hours":8.0},"1757462400":{"time":1757462400,"rate":5.805e-05,"interval_hours":8.0},"1757491200":{"time":1757491200,"rate":5.026e-05,"interval_hours":8.0},"1757520000":{"time":1757520000,"rate":0.0001,"interval_hours":8.0},"1757548800":{"time":1757548800,"rate":5.843e-05,"interval_hours":8.0},"1757577600":{"time":1757577600,"rate":4.283e-05,"interval_hours":8.0},"1757606400":{"time":1757606400,"rate":3.326e-05,"interval_hours":8.0},"1757635200":{"time":1757635200,"rate":6.137e-05,"interval_hours":8.0},"1757664000":{"time":1757664000,"rate":3.768e-05,"interval_hours":8.0},"1757692800":{"time":1757692800,"rate":6.891e-05,"interval_hours":8.0},"1757721600":{"time":1757721600,"rate":-1.554e-05,"interval_hours":8.0},"1757750400":{"time":1757750400,"rate":2.251e-05,"interval_hours":8.0},"1757779200":{"time":1757779200,"rate":3.137e-05,"interval_hours":8.0},"1757808000":{"time":1757808000,"rate":8.182e-05,"interval_hours":8.0},"1757836800":{"time":1757836800,"rate":4.78e-05,"interval_hours":8.0},"1757865600":{"time":1757865600,"rate":3.115e-05,"interval_hours":8.0},"1757894400":{"time":1757894400,"rate":6.207e-05,"interval_hours":8.0},"1757923200":{"time":1757923200,"rate":8.259e-05,"interval_hours":8.0},"1757952000":{"time":1757952000,"rate":8.189e-05,"interval_hours":8.0},"1757980800":{"time":1757980800,"rate":9.97e-06,"interval_hours":8.0},"1758009600":{"time":1758009600,"rate":6.991e-05,"interval_hours":8.0},"1758038400":{"time":1758038400,"rate":6.472e-05,"interval_hours":8.0},"1758067200":{"time":1758067200,"rate":6.972e-05,"interval_hours":8.0},"1758096000":{"time":1758096000,"rate":8.441e-05,"interval_hours":8.0},"1758124800":{"time":1758124800,"rate":6.303e-05,"interval_hours":8.0},"1758153600":{"time":1758153600,"rate":4.941e-05,"interval_hours":8.0},"1758182400":{"time":1758182400,"rate":8.928e-05,"interval_hours":8.0},"1758211200":{"time":1758211200,"rate":4.208e-05,"interval_hours":8.0},"1758240000":{"time":1758240000,"rate":-2.31e-06,"interval_hours":8.0},"1758268800":{"time":1758268800,"rate":2.109e-05,"interval_hours":8.0},"1758297600":{"time":1758297600,"rate":5.264e-05,"interval_hours":8.0},"1758326400":{"time":1758326400,"rate":3.757e-05,"interval_hours":8.0},"1758355200":{"time":1758355200,"rate":-2.7e-07,"interval_hours":8.0},"1758384000":{"time":1758384000,"rate":-1.006e-05,"interval_hours":8.0},"1758412800":{"time":1758412800,"rate":-5.322e-05,"interval_hours":8.0},"1758441600":{"time":1758441600,"rate":2.563e-05,"interval_hours":8.0},"1758470400":{"time":1758470400,"rate":3.742e-05,"interval_hours":8.0},"1758499200":{"time":1758499200,"rate":6.665e-05,"interval_hours":8.0},"1758528000":{"time":1758528000,"rate":1.743e-05,"interval_hours":8.0},"1758556800":{"time":1758556800,"rate":4.838e-05,"interval_hours":8.0},"1758585600":{"time":1758585600,"rate":7.062e-05,"interval_hours":8.0},"1758614400":{"time":1758614400,"rate":7.083e-05,"interval_hours":8.0},"1758643200":{"time":1758643200,"rate":7.478e-05,"interval_hours":8.0},"1758672000":{"time":1758672000,"rate":5.794e-05,"interval_hours":8.0},"1758700800":{"time":1758700800,"rate":6.267e-05,"interval_hours":8.0},"1758729600":{"time":1758729600,"rate":4.886e-05,"interval_hours":8.0},"1758758400":{"time":1758758400,"rate":-2.2e-06,"interval_hours":8.0},"1758787200":{"time":1758787200,"rate":1.73e-05,"interval_hours":8.0},"1758816000":{"time":1758816000,"rate":9.56e-05,"interval_hours":8.0},"1758844800":{"time":1758844800,"rate":3.143e-05,"interval_hours":8.0},"1758873600":{"time":1758873600,"rate":4.36e-05,"interval_hours":8.0},"1758902400":{"time":1758902400,"rate":7.716e-05,"interval_hours":8.0},"1758931200":{"time":1758931200,"rate":-1e-07,"interval_hours":8.0},"1758960000":{"time":1758960000,"rate":3.425e-05,"interval_hours":8.0},"1758988800":{"time":1758988800,"rate":7.821e-05,"interval_hours":8.0},"1759017600":{"time":1759017600,"rate":3.314e-05,"interval_hours":8.0},"1759046400":{"time":1759046400,"rate":4.976e-05,"interval_hours":8.0},"1759075200":{"time":1759075200,"rate":5.261e-05,"interval_hours":8.0},"1759104000":{"time":1759104000,"rate":2.312e-05,"interval_hours":8.0},"1759132800":{"time":1759132800,"rate":1.304e-05,"interval_hours":8.0},"1759161600":{"time":1759161600,"rate":3.2e-07,"interval_hours":8.0},"1759190400":{"time":1759190400,"rate":2.353e-05,"interval_hours":8.0},"1759219200":{"time":1759219200,"rate":5.893e-05,"interval_hours":8.0},"1759248000":{"time":1759248000,"rate":2.584e-05,"interval_hours":8.0},"1759276800":{"time":1759276800,"rate":3.355e-05,"interval_hours":8.0},"1759305600":{"time":1759305600,"rate":3.457e-05,"interval_hours":8.0},"1759334400":{"time":1759334400,"rate":0.0001,"interval_hours":8.0},"1759363200":{"time":1759363200,"rate":7.784e-05,"interval_hours":8.0},"1759392000":{"time":1759392000,"rate":0.0001,"interval_hours":8.0},"1759420800":{"time":1759420800,"rate":9.543e-05,"interval_hours":8.0},"1759449600":{"time":1759449600,"rate":9.926e-05,"interval_hours":8.0},"1759478400":{"time":1759478400,"rate":0.0001,"interval_hours":8.0},"1759507200":{"time":1759507200,"rate":0.0001,"interval_hours":8.0},"1759536000":{"time":1759536000,"rate":0.0001,"interval_hours":8.0},"1759564800":{"time":1759564800,"rate":0.0001,"interval_hours":8.0},"1759593600":{"time":1759593600,"rate":8.312e-05,"interval_hours":8.0},"1759622400":{"time":1759622400,"rate":8.648e-05,"interval_hours":8.0},"1759651200":{"time":1759651200,"rate":0.0001,"interval_hours":8.0},"1759680000":{"time":1759680000,"rate":9.566e-05,"interval_hours":8.0},"1759708800":{"time":1759708800,"rate":7.672e-05,"interval_hours":8.0},"1759737600":{"time":1759737600,"rate":9.708e-05,"interval_hours":8.0},"1759766400":{"time":1759766400,"rate":5.831e-05,"interval_hours":8.0},"1759795200":{"time":1759795200,"rate":0.0001,"interval_hours":8.0},"1759824000":{"time":1759824000,"rate":8.608e-05,"interval_hours":8.0},"1759852800":{"time":1759852800,"rate":6.194e-05,"interval_hours":8.0},"1759881600":{"time":1759881600,"rate":2.542e-05,"interval_hours":8.0},"1759910400":{"time":1759910400,"rate":0.0001,"interval_hours":8.0},"1759939200":{"time":1759939200,"rate":5.396e-05,"interval_hours":8.0},"1759968000":{"time":1759968000,"rate":1.344e-05,"interval_hours":8.0},"1759996800":{"time":1759996800,"rate":5.35e-05,"interval_hours":8.0},"1760025600":{"time":1760025600,"rate":1.455e-05,"interval_hours":8.0},"1760054400":{"time":1760054400,"rate":7.85e-06,"interval_hours":8.0},"1760083200":{"time":1760083200,"rate":3.879e-05,"interval_hours":8.0},"1760112000":{"time":1760112000,"rate":1.013e-05,"interval_hours":8.0},"1760140800":{"time":1760140800,"rate":0.0001,"interval_hours":8.0},"1760169600":{"time":1760169600,"rate":0.0001,"interval_hours":8.0},"1760198400":{"time":1760198400,"rate":4.67e-06,"interval_hours":8.0},"1760227200":{"time":1760227200,"rate":-3.055e-05,"interval_hours":8.0},"1760256000":{"time":1760256000,"rate":2.865e-05,"interval_hours":8.0},"1760284800":{"time":1760284800,"rate":-0.00010915,"interval_hours":8.0},"1760313600":{"time":1760313600,"rate":-3.942e-05,"interval_hours":8.0},"1760342400":{"time":1760342400,"rate":2.519e-05,"interval_hours":8.0},"1760371200":{"time":1760371200,"rate":-2.305e-05,"interval_hours":8.0},"1760400000":{"time":1760400000,"rate":-4.041e-05,"interval_hours":8.0},"1760428800":{"time":1760428800,"rate":7.12e-06,"interval_hours":8.0},"1760457600":{"time":1760457600,"rate":-4.498e-05,"interval_hours":8.0},"1760486400":{"time":1760486400,"rate":-5.425e-05,"interval_hours":8.0},"1760515200":{"time":1760515200,"rate":3.973e-05,"interval_hours":8.0},"1760544000":{"time":1760544000,"rate":2.25e-06,"interval_hours":8.0},"1760572800":{"time":1760572800,"rate":-2.741e-05,"interval_hours":8.0},"1760601600":{"time":1760601600,"rate":-2.23e-05,"interval_hours":8.0},"1760630400":{"time":1760630400,"rate":-3.004e-05,"interval_hours":8.0},"1760659200":{"time":1760659200,"rate":-2.85e-06,"interval_hours":8.0},"1760688000":{"time":1760688000,"rate":-6.34e-06,"interval_hours":8.0},"1760716800":{"time":1760716800,"rate":-2.91e-06,"interval_hours":8.0},"1760745600":{"time":1760745600,"rate":-4.819e-05,"interval_hours":8.0},"1760774400":{"time":1760774400,"rate":-6.376e-05,"interval_hours":8.0},"1760803200":{"time":1760803200,"rate":-3.681e-05,"interval_hours":8.0},"1760832000":{"time":1760832000,"rate":-1.411e-05,"interval_hours":8.0},"1760860800":{"time":1760860800,"rate":1.512e-05,"interval_hours":8.0},"1760889600":{"time":1760889600,"rate":2.787e-05,"interval_hours":8.0},"1760918400":{"time":1760918400,"rate":-2.197e-05,"interval_hours":8.0},"1760947200":{"time":1760947200,"rate":-6.65e-06,"interval_hours":8.0},"1760976000":{"time":1760976000,"rate":-1.8e-07,"interval_hours":8.0},"1761004800":{"time":1761004800,"rate":-5.567e-05,"interval_hours":8.0},"1761033600":{"time":1761033600,"rate":2.222e-05,"interval_hours":8.0},"1761062400":{"time":1761062400,"rate":-2.506e-05,"interval_hours":8.0},"1761091200":{"time":1761091200,"rate":-4.212e-05,"interval_hours":8.0},"1761120000":{"time":1761120000,"rate":2.445e-05,"interval_hours":8.0},"1761148800":{"time":1761148800,"rate":5.702e-05,"interval_hours":8.0},"1761177600":{"time":1761177600,"rate":8.911e-05,"interval_hours":8.0},"1761206400":{"time":1761206400,"rate":2.673e-05,"interval_hours":8.0},"1761235200":{"time":1761235200,"rate":3.933e-05,"interval_hours":8.0},"1761264000":{"time":1761264000,"rate":3.391e-05,"interval_hours":8.0},"1761292800":{"time":1761292800,"rate":1.783e-05,"interval_hours":8.0},"1761321600":{"time":1761321600,"rate":3.224e-05,"interval_hours":8.0},"1761350400":{"time":1761350400,"rate":5.02e-05,"interval_hours":8.0},"1761379200":{"time":1761379200,"rate":1.484e-05,"interval_hours":8.0},"1761408000":{"time":1761408000,"rate":5.57e-05,"interval_hours":8.0},"1761436800":{"time":1761436800,"rate":1.903e-05,"interval_hours":8.0},"1761465600":{"time":1761465600,"rate":5.35e-06,"interval_hours":8.0},"1761494400":{"time":1761494400,"rate":6.904e-05,"interval_hours":8.0},"1761523200":{"time":1761523200,"rate":0.0001,"interval_hours":8.0},"1761552000":{"time":1761552000,"rate":0.0001,"interval_hours":8.0},"1761580800":{"time":1761580800,"rate":7.304e-05,"interval_hours":8.0},"1761609600":{"time":1761609600,"rate":6.059e-05,"interval_hours":8.0},"1761638400":{"time":1761638400,"rate":7.806e-05,"interval_hours":8.0},"1761667200":{"time":1761667200,"rate":2.992e-05,"interval_hours":8.0},"1761696000":{"time":1761696000,"rate":-3.2e-07,"interval_hours":8.0},"1761724800":{"time":1761724800,"rate":3.588e-05,"interval_hours":8.0},"1761753600":{"time":1761753600,"rate":5.003e-05,"interval_hours":8.0},"1761782400":{"time":1761782400,"rate":1.097e-05,"interval_hours":8.0},"1761811200":{"time":1761811200,"rate":3.449e-05,"interval_hours":8.0},"1761840000":{"time":1761840000,"rate":3.562e-05,"interval_hours":8.0},"1761868800":{"time":1761868800,"rate":2.13e-06,"interval_hours":8.0},"1761897600":{"time":1761897600,"rate":0.0001,"interval_hours":8.0},"1761926400":{"time":1761926400,"rate":0.0001,"interval_hours":8.0},"1761955200":{"time":1761955200,"rate":0.0001,"interval_hours":8.0},"1761984000":{"time":1761984000,"rate":0.0001,"interval_hours":8.0},"1762012800":{"time":1762012800,"rate":9.782e-05,"interval_hours":8.0},"1762041600":{"time":1762041600,"rate":8.2e-05,"interval_hours":8.0},"1762070400":{"time":1762070400,"rate":8.15e-05,"interval_hours":8.0},"1762099200":{"time":1762099200,"rate":5.635e-05,"interval_hours":8.0},"1762128000":{"time":1762128000,"rate":6.098e-05,"interval_hours":8.0},"1762156800":{"time":1762156800,"rate":6.853e-05,"interval_hours":8.0},"1762185600":{"time":1762185600,"rate":5.329e-05,"interval_hours":8.0},"1762214400":{"time":1762214400,"rate":0.0001,"interval_hours":8.0},"1762243200":{"time":1762243200,"rate":5.808e-05,"interval_hours":8.0},"1762272000":{"time":1762272000,"rate":6.339e-05,"interval_hours":8.0},"1762300800":{"time":1762300800,"rate":7.132e-05,"interval_hours":8.0},"1762329600":{"time":1762329600,"rate":2.831e-05,"interval_hours":8.0},"1762358400":{"time":1762358400,"rate":2.816e-05,"interval_hours":8.0},"1762387200":{"time":1762387200,"rate":3.985e-05,"interval_hours":8.0},"1762416000":{"time":1762416000,"rate":7.916e-05,"interval_hours":8.0},"1762444800":{"time":1762444800,"rate":4.494e-05,"interval_hours":8.0},"1762473600":{"time":1762473600,"rate":4.705e-05,"interval_hours":8.0},"1762502400":{"time":1762502400,"rate":4.227e-05,"interval_hours":8.0},"1762531200":{"time":1762531200,"rate":8.631e-05,"interval_hours":8.0},"1762560000":{"time":1762560000,"rate":7.776e-05,"interval_hours":8.0},"1762588800":{"time":1762588800,"rate":3.047e-05,"interval_hours":8.0},"1762617600":{"time":1762617600,"rate":3.74e-05,"interval_hours":8.0},"1762646400":{"time":1762646400,"rate":-1.64e-05,"interval_hours":8.0},"1762675200":{"time":1762675200,"rate":4.187e-05,"interval_hours":8.0},"1762704000":{"time":1762704000,"rate":8.948e-05,"interval_hours":8.0},"1762732800":{"time":1762732800,"rate":8.87e-05,"interval_hours":8.0},"1762761600":{"time":1762761600,"rate":7.355e-05,"interval_hours":8.0},"1762790400":{"time":1762790400,"rate":4.979e-05,"interval_hours":8.0},"1762819200":{"time":1762819200,"rate":2.818e-05,"interval_hours":8.0},"1762848000":{"time":1762848000,"rate":-2.775e-05,"interval_hours":8.0},"1762876800":{"time":1762876800,"rate":5.823e-05,"interval_hours":8.0},"1762905600":{"time":1762905600,"rate":2.462e-05,"interval_hours":8.0},"1762934400":{"time":1762934400,"rate":6.87e-06,"interval_hours":8.0},"1762963200":{"time":1762963200,"rate":5.786e-05,"interval_hours":8.0},"1762992000":{"time":1762992000,"rate":1.077e-05,"interval_hours":8.0},"1763020800":{"time":1763020800,"rate":9.352e-05,"interval_hours":8.0},"1763049600":{"time":1763049600,"rate":7.448e-05,"interval_hours":8.0},"1763078400":{"time":1763078400,"rate":8.569e-05,"interval_hours":8.0},"1763107200":{"time":1763107200,"rate":9.126e-05,"interval_hours":8.0},"1763136000":{"time":1763136000,"rate":9.078e-05,"interval_hours":8.0},"1763164800":{"time":1763164800,"rate":8.507e-05,"interval_hours":8.0},"1763193600":{"time":1763193600,"rate":0.0001,"interval_hours":8.0},"1763222400":{"time":1763222400,"rate":5.923e-05,"interval_hours":8.0},"1763251200":{"time":1763251200,"rate":7.745e-05,"interval_hours":8.0},"1763280000":{"time":1763280000,"rate":0.0001,"interval_hours":8.0},"1763308800":{"time":1763308800,"rate":7.06e-05,"interval_hours":8.0},"1763337600":{"time":1763337600,"rate":0.0001,"interval_hours":8.0},"1763366400":{"time":1763366400,"rate":9.568e-05,"interval_hours":8.0},"1763395200":{"time":1763395200,"rate":7.208e-05,"interval_hours":8.0},"1763424000":{"time":1763424000,"rate":0.0001,"interval_hours":8.0},"1763452800":{"time":1763452800,"rate":0.0001,"interval_hours":8.0},"1763481600":{"time":1763481600,"rate":3.725e-05,"interval_hours":8.0},"1763510400":{"time":1763510400,"rate":7.496e-05,"interval_hours":8.0},"1763539200":{"time":1763539200,"rate":5.012e-05,"interval_hours":8.0},"1763568000":{"time":1763568000,"rate":3.98e-05,"interval_hours":8.0},"1763596800":{"time":1763596800,"rate":4.259e-05,"interval_hours":8.0},"1763625600":{"time":1763625600,"rate":0.0001,"interval_hours":8.0},"1763654400":{"time":1763654400,"rate":8.999e-05,"interval_hours":8.0},"1763683200":{"time":1763683200,"rate":4.272e-05,"interval_hours":8.0},"1763712000":{"time":1763712000,"rate":4.524e-05,"interval_hours":8.0},"1763740800":{"time":1763740800,"rate":2.642e-05,"interval_hours":8.0},"1763769600":{"time":1763769600,"rate":1.373e-05,"interval_hours":8.0},"1763798400":{"time":1763798400,"rate":6.735e-05,"interval_hours":8.0},"1763827200":{"time":1763827200,"rate":5.057e-05,"interval_hours":8.0},"1763856000":{"time":1763856000,"rate":3.812e-05,"interval_hours":8.0},"1763884800":{"time":1763884800,"rate":1.53e-06,"interval_hours":8.0},"1763913600":{"time":1763913600,"rate":-8.93e-06,"interval_hours":8.0},"1763942400":{"time":1763942400,"rate":-6e-08,"interval_hours":8.0},"1763971200":{"time":1763971200,"rate":-1.34e-06,"interval_hours":8.0},"1764000000":{"time":1764000000,"rate":5.044e-05,"interval_hours":8.0},"1764028800":{"time":1764028800,"rate":-5.29e-05,"interval_hours":8.0},"1764057600":{"time":1764057600,"rate":1.996e-05,"interval_hours":8.0},"1764086400":{"time":1764086400,"rate":-3.019e-05,"interval_hours":8.0},"1764115200":{"time":1764115200,"rate":4.038e-05,"interval_hours":8.0},"1764144000":{"time":1764144000,"rate":5.388e-05,"interval_hours":8.0},"1764172800":{"time":1764172800,"rate":-4.19e-06,"interval_hours":8.0},"1764201600":{"time":1764201600,"rate":-2.599e-05,"interval_hours":8.0},"1764230400":{"time":1764230400,"rate":2.408e-05,"interval_hours":8.0},"1764259200":{"time":1764259200,"rate":4.624e-05,"interval_hours":8.0},"1764288000":{"time":1764288000,"rate":1.771e-05,"interval_hours":8.0},"1764316800":{"time":1764316800,"rate":6.007e-05,"interval_hours":8.0},"1764345600":{"time":1764345600,"rate":-1.703e-05,"interval_hours":8.0},"1764374400":{"time":1764374400,"rate":-1.982e-05,"interval_hours":8.0},"1764403200":{"time":1764403200,"rate":1.778e-05,"interval_hours":8.0},"1764432000":{"time":1764432000,"rate":2.635e-05,"interval_hours":8.0},"1764460800":{"time":1764460800,"rate":6.082e-05,"interval_hours":8.0},"1764489600":{"time":1764489600,"rate":3.556e-05,"interval_hours":8.0},"1764518400":{"time":1764518400,"rate":3.88e-05,"interval_hours":8.0},"1764547200":{"time":1764547200,"rate":3.593e-05,"interval_hours":8.0},"1764576000":{"time":1764576000,"rate":3.153e-05,"interval_hours":8.0},"1764604800":{"time":1764604800,"rate":1.491e-05,"interval_hours":8.0},"1764633600":{"time":1764633600,"rate":-1.009e-05,"interval_hours":8.0},"1764662400":{"time":1764662400,"rate":2.643e-05,"interval_hours":8.0},"1764691200":{"time":1764691200,"rate":3.999e-05,"interval_hours":8.0},"1764720000":{"time":1764720000,"rate":-1.732e-05,"interval_hours":8.0},"1764748800":{"time":1764748800,"rate":4.206e-05,"interval_hours":8.0},"1764777600":{"time":1764777600,"rate":-8.85e-06,"interval_hours":8.0},"1764806400":{"time":1764806400,"rate":-3.95e-06,"interval_hours":8.0},"1764835200":{"time":1764835200,"rate":7.435e-05,"interval_hours":8.0},"1764864000":{"time":1764864000,"rate":3.928e-05,"interval_hours":8.0},"1764892800":{"time":1764892800,"rate":4.837e-05,"interval_hours":8.0},"1764921600":{"time":1764921600,"rate":4.944e-05,"interval_hours":8.0},"1764950400":{"time":1764950400,"rate":3.91e-06,"interval_hours":8.0},"1764979200":{"time":1764979200,"rate":3.693e-05,"interval_hours":8.0},"1765008000":{"time":1765008000,"rate":1.919e-05,"interval_hours":8.0},"1765036800":{"time":1765036800,"rate":-1.822e-05,"interval_hours":8.0},"1765065600":{"time":1765065600,"rate":4.192e-05,"interval_hours":8.0},"1765094400":{"time":1765094400,"rate":1.666e-05,"interval_hours":8.0},"1765123200":{"time":1765123200,"rate":5.212e-05,"interval_hours":8.0},"1765152000":{"time":1765152000,"rate":-5.39e-06,"interval_hours":8.0},"1765180800":{"time":1765180800,"rate":6.545e-05,"interval_hours":8.0},"1765209600":{"time":1765209600,"rate":3.395e-05,"interval_hours":8.0},"1765238400":{"time":1765238400,"rate":8.52e-06,"interval_hours":8.0},"1765267200":{"time":1765267200,"rate":6.379e-05,"interval_hours":8.0},"1765296000":{"time":1765296000,"rate":5.443e-05,"interval_hours":8.0},"1765324800":{"time":1765324800,"rate":2.777e-05,"interval_hours":8.0},"1765353600":{"time":1765353600,"rate":1.996e-05,"interval_hours":8.0},"1765382400":{"time":1765382400,"rate":3.205e-05,"interval_hours":8.0},"1765411200":{"time":1765411200,"rate":2.59e-05,"interval_hours":8.0},"1765440000":{"time":1765440000,"rate":-1.577e-05,"interval_hours":8.0},"1765468800":{"time":1765468800,"rate":6.1e-05,"interval_hours":8.0},"1765497600":{"time":1765497600,"rate":6.914e-05,"interval_hours":8.0},"1765526400":{"time":1765526400,"rate":4.698e-05,"interval_hours":8.0},"1765555200":{"time":1765555200,"rate":3.383e-05,"interval_hours":8.0},"1765584000":{"time":1765584000,"rate":1.21e-06,"interval_hours":8.0},"1765612800":{"time":1765612800,"rate":6.02e-05,"interval_hours":8.0},"1765641600":{"time":1765641600,"rate":6.041e-05,"interval_hours":8.0},"1765670400":{"time":1765670400,"rate":0.0001,"interval_hours":8.0},"1765699200":{"time":1765699200,"rate":2.898e-05,"interval_hours":8.0},"1765728000":{"time":1765728000,"rate":3.773e-05,"interval_hours":8.0},"1765756800":{"time":1765756800,"rate":1.9e-06,"interval_hours":8.0},"1765785600":{"time":1765785600,"rate":-8.93e-06,"interval_hours":8.0},"1765814400":{"time":1765814400,"rate":3.081e-05,"interval_hours":8.0},"1765843200":{"time":1765843200,"rate":7.467e-05,"interval_hours":8.0},"1765872000":{"time":1765872000,"rate":1.35e-05,"interval_hours":8.0},"1765900800":{"time":1765900800,"rate":4.089e-05,"interval_hours":8.0},"1765929600":{"time":1765929600,"rate":6.221e-05,"interval_hours":8.0},"1765958400":{"time":1765958400,"rate":8.987e-05,"interval_hours":8.0},"1765987200":{"time":1765987200,"rate":5.917e-05,"interval_hours":8.0},"1766016000":{"time":1766016000,"rate":6.23e-05,"interval_hours":8.0},"1766044800":{"time":1766044800,"rate":-8.67e-06,"interval_hours":8.0},"1766073600":{"time":1766073600,"rate":8.355e-05,"interval_hours":8.0},"1766102400":{"time":1766102400,"rate":5.491e-05,"interval_hours":8.0},"1766131200":{"time":1766131200,"rate":0.0001,"interval_hours":8.0},"1766160000":{"time":1766160000,"rate":0.0001,"interval_hours":8.0},"1766188800":{"time":1766188800,"rate":0.0001,"interval_hours":8.0},"1766217600":{"time":1766217600,"rate":1.234e-05,"interval_hours":8.0},"1766246400":{"time":1766246400,"rate":7.171e-05,"interval_hours":8.0},"1766275200":{"time":1766275200,"rate":9.682e-05,"interval_hours":8.0},"1766304000":{"time":1766304000,"rate":8.873e-05,"interval_hours":8.0},"1766332800":{"time":1766332800,"rate":3.977e-05,"interval_hours":8.0},"1766361600":{"time":1766361600,"rate":4.389e-05,"interval_hours":8.0},"1766390400":{"time":1766390400,"rate":4.524e-05,"interval_hours":8.0},"1766419200":{"time":1766419200,"rate":6.654e-05,"interval_hours":8.0},"1766448000":{"time":1766448000,"rate":2.633e-05,"interval_hours":8.0},"1766476800":{"time":1766476800,"rate":5.231e-05,"interval_hours":8.0},"1766505600":{"time":1766505600,"rate":1.795e-05,"interval_hours":8.0},"1766534400":{"time":1766534400,"rate":0.0001,"interval_hours":8.0},"1766563200":{"time":1766563200,"rate":8.455e-05,"interval_hours":8.0},"1766592000":{"time":1766592000,"rate":5.927e-05,"interval_hours":8.0},"1766620800":{"time":1766620800,"rate":5.953e-05,"interval_hours":8.0},"1766649600":{"time":1766649600,"rate":7.953e-05,"interval_hours":8.0},"1766678400":{"time":1766678400,"rate":8.322e-05,"interval_hours":8.0},"1766707200":{"time":1766707200,"rate":4.378e-05,"interval_hours":8.0},"1766736000":{"time":1766736000,"rate":5.427e-05,"interval_hours":8.0},"1766764800":{"time":1766764800,"rate":0.0001,"interval_hours":8.0},"1766793600":{"time":1766793600,"rate":1.809e-05,"interval_hours":8.0},"1766822400":{"time":1766822400,"rate":2.788e-05,"interval_hours":8.0},"1766851200":{"time":1766851200,"rate":5.85e-05,"interval_hours":8.0},"1766880000":{"time":1766880000,"rate":-3.6e-07,"interval_hours":8.0},"1766908800":{"time":1766908800,"rate":7.955e-05,"interval_hours":8.0},"1766937600":{"time":1766937600,"rate":9.464e-05,"interval_hours":8.0},"1766966400":{"time":1766966400,"rate":0.0001,"interval_hours":8.0},"1766995200":{"time":1766995200,"rate":0.0001,"interval_hours":8.0},"1767024000":{"time":1767024000,"rate":4.826e-05,"interval_hours":8.0},"1767052800":{"time":1767052800,"rate":0.0001,"interval_hours":8.0},"1767081600":{"time":1767081600,"rate":4.613e-05,"interval_hours":8.0},"1767110400":{"time":1767110400,"rate":8.345e-05,"interval_hours":8.0},"1767139200":{"time":1767139200,"rate":2.922e-05,"interval_hours":8.0},"1767168000":{"time":1767168000,"rate":1.453e-05,"interval_hours":8.0},"1767196800":{"time":1767196800,"rate":3.75e-05,"interval_hours":8.0},"1767225600":{"time":1767225600,"rate":0.0001,"interval_hours":8.0},"1767254400":{"time":1767254400,"rate":0.0001,"interval_hours":8.0},"1767283200":{"time":1767283200,"rate":1.711e-05,"interval_hours":8.0},"1767312000":{"time":1767312000,"rate":5.608e-05,"interval_hours":8.0},"1767340800":{"time":1767340800,"rate":4.219e-05,"interval_hours":8.0},"1767369600":{"time":1767369600,"rate":4.813e-05,"interval_hours":8.0},"1767398400":{"time":1767398400,"rate":3.11e-05,"interval_hours":8.0},"1767427200":{"time":1767427200,"rate":1.055e-05,"interval_hours":8.0},"1767456000":{"time":1767456000,"rate":6.938e-05,"interval_hours":8.0},"1767484800":{"time":1767484800,"rate":9.488e-05,"interval_hours":8.0},"1767513600":{"time":1767513600,"rate":5.813e-05,"interval_hours":8.0},"1767542400":{"time":1767542400,"rate":4.436e-05,"interval_hours":8.0},"1767571200":{"time":1767571200,"rate":8.893e-05,"interval_hours":8.0},"1767600000":{"time":1767600000,"rate":5.23e-05,"interval_hours":8.0},"1767628800":{"time":1767628800,"rate":7.723e-05,"interval_hours":8.0},"1767657600":{"time":1767657600,"rate":-1.376e-05,"interval_hours":8.0},"1767686400":{"time":1767686400,"rate":2.816e-05,"interval_hours":8.0},"1767715200":{"time":1767715200,"rate":2.691e-05,"interval_hours":8.0},"1767744000":{"time":1767744000,"rate":6.582e-05,"interval_hours":8.0},"1767772800":{"time":1767772800,"rate":0.0001,"interval_hours":8.0},"1767801600":{"time":1767801600,"rate":2.885e-05,"interval_hours":8.0},"1767830400":{"time":1767830400,"rate":8.693e-05,"interval_hours":8.0},"1767859200":{"time":1767859200,"rate":0.0001,"interval_hours":8.0},"1767888000":{"time":1767888000,"rate":6.436e-05,"interval_hours":8.0},"1767916800":{"time":1767916800,"rate":-2.813e-05,"interval_hours":8.0},"1767945600":{"time":1767945600,"rate":7.258e-05,"interval_hours":8.0},"1767974400":{"time":1767974400,"rate":2.18e-06,"interval_hours":8.0},"1768003200":{"time":1768003200,"rate":5.643e-05,"interval_hours":8.0},"1768032000":{"time":1768032000,"rate":7.657e-05,"interval_hours":8.0},"1768060800":{"time":1768060800,"rate":6.235e-05,"interval_hours":8.0},"1768089600":{"time":1768089600,"rate":8.744e-05,"interval_hours":8.0},"1768118400":{"time":1768118400,"rate":4.67e-05,"interval_hours":8.0},"1768147200":{"time":1768147200,"rate":1.667e-05,"interval_hours":8.0},"1768176000":{"time":1768176000,"rate":1.813e-05,"interval_hours":8.0},"1768204800":{"time":1768204800,"rate":2.902e-05,"interval_hours":8.0},"1768233600":{"time":1768233600,"rate":4.65e-05,"interval_hours":8.0},"1768262400":{"time":1768262400,"rate":2.245e-05,"interval_hours":8.0},"1768291200":{"time":1768291200,"rate":9.838e-05,"interval_hours":8.0},"1768320000":{"time":1768320000,"rate":3.445e-05,"interval_hours":8.0},"1768348800":{"time":1768348800,"rate":1.29e-06,"interval_hours":8.0},"1768377600":{"time":1768377600,"rate":2.497e-05,"interval_hours":8.0},"1768406400":{"time":1768406400,"rate":4.076e-05,"interval_hours":8.0},"1768435200":{"time":1768435200,"rate":-3.67e-06,"interval_hours":8.0},"1768464000":{"time":1768464000,"rate":1.749e-05,"interval_hours":8.0},"1768492800":{"time":1768492800,"rate":1.526e-05,"interval_hours":8.0},"1768521600":{"time":1768521600,"rate":7.34e-05,"interval_hours":8.0},"1768550400":{"time":1768550400,"rate":7.337e-05,"interval_hours":8.0},"1768579200":{"time":1768579200,"rate":2.495e-05,"interval_hours":8.0},"1768608000":{"time":1768608000,"rate":-1.78e-06,"interval_hours":8.0},"1768636800":{"time":1768636800,"rate":3.007e-05,"interval_hours":8.0},"1768665600":{"time":1768665600,"rate":2.976e-05,"interval_hours":8.0},"1768694400":{"time":1768694400,"rate":3.503e-05,"interval_hours":8.0},"1768723200":{"time":1768723200,"rate":9.616e-05,"interval_hours":8.0},"1768752000":{"time":1768752000,"rate":6.571e-05,"interval_hours":8.0},"1768780800":{"time":1768780800,"rate":3.473e-05,"interval_hours":8.0},"1768809600":{"time":1768809600,"rate":1.943e-05,"interval_hours":8.0},"1768838400":{"time":1768838400,"rate":2.494e-05,"interval_hours":8.0},"1768867200":{"time":1768867200,"rate":9.819e-05,"interval_hours":8.0},"1768896000":{"time":1768896000,"rate":6.626e-05,"interval_hours":8.0},"1768924800":{"time":1768924800,"rate":5.652e-05,"interval_hours":8.0},"1768953600":{"time":1768953600,"rate":0.0001,"interval_hours":8.0},"1768982400":{"time":1768982400,"rate":6.055e-05,"interval_hours":8.0},"1769011200":{"time":1769011200,"rate":2.41e-05,"interval_hours":8.0},"1769040000":{"time":1769040000,"rate":6.355e-05,"interval_hours":8.0},"1769068800":{"time":1769068800,"rate":5.11e-05,"interval_hours":8.0},"1769097600":{"time":1769097600,"rate":9.419e-05,"interval_hours":8.0},"1769126400":{"time":1769126400,"rate":5.09e-05,"interval_hours":8.0},"1769155200":{"time":1769155200,"rate":3.39e-05,"interval_hours":8.0},"1769184000":{"time":1769184000,"rate":6.968e-05,"interval_hours":8.0},"1769212800":{"time":1769212800,"rate":1.531e-05,"interval_hours":8.0},"1769241600":{"time":1769241600,"rate":8.909e-05,"interval_hours":8.0},"1769270400":{"time":1769270400,"rate":3.901e-05,"interval_hours":8.0},"1769299200":{"time":1769299200,"rate":1.336e-05,"interval_hours":8.0},"1769328000":{"time":1769328000,"rate":8.051e-05,"interval_hours":8.0},"1769356800":{"time":1769356800,"rate":4.917e-05,"interval_hours":8.0},"1769385600":{"time":1769385600,"rate":4.067e-05,"interval_hours":8.0},"1769414400":{"time":1769414400,"rate":2.847e-05,"interval_hours":8.0},"1769443200":{"time":1769443200,"rate":5.606e-05,"interval_hours":8.0},"1769472000":{"time":1769472000,"rate":4.267e-05,"interval_hours":8.0},"1769500800":{"time":1769500800,"rate":6.028e-05,"interval_hours":8.0},"1769529600":{"time":1769529600,"rate":7.503e-05,"interval_hours":8.0},"1769558400":{"time":1769558400,"rate":6.237e-05,"interval_hours":8.0},"1769587200":{"time":1769587200,"rate":6.174e-05,"interval_hours":8.0},"1769616000":{"time":1769616000,"rate":3.83e-05,"interval_hours":8.0},"1769644800":{"time":1769644800,"rate":7.21e-05,"interval_hours":8.0},"1769673600":{"time":1769673600,"rate":5.856e-05,"interval_hours":8.0},"1769702400":{"time":1769702400,"rate":4.023e-05,"interval_hours":8.0},"1769731200":{"time":1769731200,"rate":4.478e-05,"interval_hours":8.0},"1769760000":{"time":1769760000,"rate":1.714e-05,"interval_hours":8.0},"1769788800":{"time":1769788800,"rate":3.1e-06,"interval_hours":8.0},"1769817600":{"time":1769817600,"rate":9.693e-05,"interval_hours":8.0},"1769846400":{"time":1769846400,"rate":3.548e-05,"interval_hours":8.0},"1769875200":{"time":1769875200,"rate":6.585e-05,"interval_hours":8.0},"1769904000":{"time":1769904000,"rate":-3.267e-05,"interval_hours":8.0},"1769932800":{"time":1769932800,"rate":3.421e-05,"interval_hours":8.0},"1769961600":{"time":1769961600,"rate":1.722e-05,"interval_hours":8.0},"1769990400":{"time":1769990400,"rate":6.8e-07,"interval_hours":8.0},"1770019200":{"time":1770019200,"rate":-3.043e-05,"interval_hours":8.0},"1770048000":{"time":1770048000,"rate":-5.713e-05,"interval_hours":8.0},"1770076800":{"time":1770076800,"rate":-2.203e-05,"interval_hours":8.0},"1770105600":{"time":1770105600,"rate":2.245e-05,"interval_hours":8.0},"1770134400":{"time":1770134400,"rate":-4.65e-06,"interval_hours":8.0},"1770163200":{"time":1770163200,"rate":1.19e-06,"interval_hours":8.0},"1770192000":{"time":1770192000,"rate":3.551e-05,"interval_hours":8.0},"1770220800":{"time":1770220800,"rate":4.618e-05,"interval_hours":8.0},"1770249600":{"time":1770249600,"rate":9.173e-05,"interval_hours":8.0},"1770278400":{"time":1770278400,"rate":2.98e-06,"interval_hours":8.0},"1770307200":{"time":1770307200,"rate":-4.957e-05,"interval_hours":8.0},"1770336000":{"time":1770336000,"rate":-1.597e-05,"interval_hours":8.0},"1770364800":{"time":1770364800,"rate":-0.00013688,"interval_hours":8.0},"1770393600":{"time":1770393600,"rate":-0.00013478,"interval_hours":8.0},"1770422400":{"time":1770422400,"rate":-0.00015178,"interval_hours":8.0},"1770451200":{"time":1770451200,"rate":-8.326e-05,"interval_hours":8.0},"1770480000":{"time":1770480000,"rate":-2.907e-05,"interval_hours":8.0},"1770508800":{"time":1770508800,"rate":-3.403e-05,"interval_hours":8.0},"1770537600":{"time":1770537600,"rate":-3.546e-05,"interval_hours":8.0},"1770566400":{"time":1770566400,"rate":-4.864e-05,"interval_hours":8.0},"1770595200":{"time":1770595200,"rate":-3.075e-05,"interval_hours":8.0},"1770624000":{"time":1770624000,"rate":1.846e-05,"interval_hours":8.0},"1770652800":{"time":1770652800,"rate":-4.284e-05,"interval_hours":8.0},"1770681600":{"time":1770681600,"rate":-8.798e-05,"interval_hours":8.0},"1770710400":{"time":1770710400,"rate":-4.829e-05,"interval_hours":8.0},"1770739200":{"time":1770739200,"rate":-8.816e-05,"interval_hours":8.0},"1770768000":{"time":1770768000,"rate":1.4e-05,"interval_hours":8.0},"1770796800":{"time":1770796800,"rate":-8.417e-05,"interval_hours":8.0},"1770825600":{"time":1770825600,"rate":-1.169e-05,"interval_hours":8.0},"1770854400":{"time":1770854400,"rate":-1.381e-05,"interval_hours":8.0},"1770883200":{"time":1770883200,"rate":3.499e-05,"interval_hours":8.0},"1770912000":{"time":1770912000,"rate":-1.728e-05,"interval_hours":8.0},"1770940800":{"time":1770940800,"rate":5.834e-05,"interval_hours":8.0},"1770969600":{"time":1770969600,"rate":7.16e-06,"interval_hours":8.0},"1770998400":{"time":1770998400,"rate":-1.274e-05,"interval_hours":8.0},"1771027200":{"time":1771027200,"rate":1.291e-05,"interval_hours":8.0},"1771056000":{"time":1771056000,"rate":3.174e-05,"interval_hours":8.0},"1771084800":{"time":1771084800,"rate":-3.094e-05,"interval_hours":8.0},"1771113600":{"time":1771113600,"rate":-1.068e-05,"interval_hours":8.0},"1771142400":{"time":1771142400,"rate":4.664e-05,"interval_hours":8.0},"1771171200":{"time":1771171200,"rate":-2.371e-05,"interval_hours":8.0},"1771200000":{"time":1771200000,"rate":2.659e-05,"interval_hours":8.0},"1771228800":{"time":1771228800,"rate":-3.277e-05,"interval_hours":8.0},"1771257600":{"time":1771257600,"rate":-4.112e-05,"interval_hours":8.0},"1771286400":{"time":1771286400,"rate":5.883e-05,"interval_hours":8.0},"1771315200":{"time":1771315200,"rate":2.672e-05,"interval_hours":8.0},"1771344000":{"time":1771344000,"rate":5.077e-05,"interval_hours":8.0},"1771372800":{"time":1771372800,"rate":3.215e-05,"interval_hours":8.0},"1771401600":{"time":1771401600,"rate":-1.41e-06,"interval_hours":8.0},"1771430400":{"time":1771430400,"rate":3.604e-05,"interval_hours":8.0},"1771459200":{"time":1771459200,"rate":-4.014e-05,"interval_hours":8.0},"1771488000":{"time":1771488000,"rate":2.686e-05,"interval_hours":8.0},"1771516800":{"time":1771516800,"rate":-3.052e-05,"interval_hours":8.0},"1771545600":{"time":1771545600,"rate":5.365e-05,"interval_hours":8.0},"1771574400":{"time":1771574400,"rate":1.302e-05,"interval_hours":8.0},"1771603200":{"time":1771603200,"rate":-6.71e-06,"interval_hours":8.0},"1771632000":{"time":1771632000,"rate":4.456e-05,"interval_hours":8.0},"1771660800":{"time":1771660800,"rate":2.485e-05,"interval_hours":8.0},"1771689600":{"time":1771689600,"rate":3.235e-05,"interval_hours":8.0},"1771718400":{"time":1771718400,"rate":7.3e-06,"interval_hours":8.0},"1771747200":{"time":1771747200,"rate":4.2e-07,"interval_hours":8.0},"1771776000":{"time":1771776000,"rate":4.972e-05,"interval_hours":8.0},"1771804800":{"time":1771804800,"rate":6.946e-05,"interval_hours":8.0},"1771833600":{"time":1771833600,"rate":-9.317e-05,"interval_hours":8.0},"1771862400":{"time":1771862400,"rate":2.251e-05,"interval_hours":8.0},"1771891200":{"time":1771891200,"rate":5.706e-05,"interval_hours":8.0},"1771920000":{"time":1771920000,"rate":-1.193e-05,"interval_hours":8.0},"1771948800":{"time":1771948800,"rate":-1.82e-06,"interval_hours":8.0},"1771977600":{"time":1771977600,"rate":2.375e-05,"interval_hours":8.0},"1772006400":{"time":1772006400,"rate":3.3e-07,"interval_hours":8.0},"1772035200":{"time":1772035200,"rate":-9.68e-06,"interval_hours":8.0},"1772064000":{"time":1772064000,"rate":-1.998e-05,"interval_hours":8.0},"1772092800":{"time":1772092800,"rate":-1.128e-05,"interval_hours":8.0},"1772121600":{"time":1772121600,"rate":4.007e-05,"interval_hours":8.0},"1772150400":{"time":1772150400,"rate":-9.91e-06,"interval_hours":8.0},"1772179200":{"time":1772179200,"rate":-8.123e-05,"interval_hours":8.0},"1772208000":{"time":1772208000,"rate":-6.56e-06,"interval_hours":8.0},"1772236800":{"time":1772236800,"rate":4.041e-05,"interval_hours":8.0},"1772265600":{"time":1772265600,"rate":-3.727e-05,"interval_hours":8.0},"1772294400":{"time":1772294400,"rate":-4.305e-05,"interval_hours":8.0},"1772323200":{"time":1772323200,"rate":-6.88e-06,"interval_hours":8.0},"1772352000":{"time":1772352000,"rate":4.563e-05,"interval_hours":8.0},"1772380800":{"time":1772380800,"rate":2.948e-05,"interval_hours":8.0},"1772409600":{"time":1772409600,"rate":-2.99e-06,"interval_hours":8.0},"1772438400":{"time":1772438400,"rate":-1.956e-05,"interval_hours":8.0},"1772467200":{"time":1772467200,"rate":-1.083e-05,"interval_hours":8.0},"1772496000":{"time":1772496000,"rate":-1.86e-06,"interval_hours":8.0},"1772524800":{"time":1772524800,"rate":1.437e-05,"interval_hours":8.0},"1772553600":{"time":1772553600,"rate":1.481e-05,"interval_hours":8.0},"1772582400":{"time":1772582400,"rate":-5.39e-05,"interval_hours":8.0},"1772611200":{"time":1772611200,"rate":2.52e-05,"interval_hours":8.0},"1772640000":{"time":1772640000,"rate":4.683e-05,"interval_hours":8.0},"1772668800":{"time":1772668800,"rate":3.567e-05,"interval_hours":8.0},"1772697600":{"time":1772697600,"rate":4.965e-05,"interval_hours":8.0},"1772726400":{"time":1772726400,"rate":1.74e-06,"interval_hours":8.0},"1772755200":{"time":1772755200,"rate":1.689e-05,"interval_hours":8.0},"1772784000":{"time":1772784000,"rate":-3.061e-05,"interval_hours":8.0},"1772812800":{"time":1772812800,"rate":-2.176e-05,"interval_hours":8.0},"1772841600":{"time":1772841600,"rate":6.19e-06,"interval_hours":8.0},"1772870400":{"time":1772870400,"rate":3.525e-05,"interval_hours":8.0},"1772899200":{"time":1772899200,"rate":-4.217e-05,"interval_hours":8.0},"1772928000":{"time":1772928000,"rate":-4.496e-05,"interval_hours":8.0},"1772956800":{"time":1772956800,"rate":-1.115e-05,"interval_hours":8.0},"1772985600":{"time":1772985600,"rate":-2.868e-05,"interval_hours":8.0},"1773014400":{"time":1773014400,"rate":-5.77e-05,"interval_hours":8.0},"1773043200":{"time":1773043200,"rate":-4.579e-05,"interval_hours":8.0},"1773072000":{"time":1773072000,"rate":-3.431e-05,"interval_hours":8.0},"1773100800":{"time":1773100800,"rate":-2.394e-05,"interval_hours":8.0},"1773129600":{"time":1773129600,"rate":1.23e-05,"interval_hours":8.0},"1773158400":{"time":1773158400,"rate":1.738e-05,"interval_hours":8.0},"1773187200":{"time":1773187200,"rate":-0.00011052,"interval_hours":8.0},"1773216000":{"time":1773216000,"rate":-5.252e-05,"interval_hours":8.0},"1773244800":{"time":1773244800,"rate":-5.824e-05,"interval_hours":8.0},"1773273600":{"time":1773273600,"rate":-7.802e-05,"interval_hours":8.0},"1773302400":{"time":1773302400,"rate":-5.392e-05,"interval_hours":8.0},"1773331200":{"time":1773331200,"rate":-7.381e-05,"interval_hours":8.0},"1773360000":{"time":1773360000,"rate":-2.789e-05,"interval_hours":8.0},"1773388800":{"time":1773388800,"rate":4.263e-05,"interval_hours":8.0},"1773417600":{"time":1773417600,"rate":-6.38e-06,"interval_hours":8.0},"1773446400":{"time":1773446400,"rate":-3.79e-06,"interval_hours":8.0},"1773475200":{"time":1773475200,"rate":-3.988e-05,"interval_hours":8.0},"1773504000":{"time":1773504000,"rate":-4.851e-05,"interval_hours":8.0},"1773532800":{"time":1773532800,"rate":-1.883e-05,"interval_hours":8.0},"1773561600":{"time":1773561600,"rate":-6.461e-05,"interval_hours":8.0},"1773590400":{"time":1773590400,"rate":2.659e-05,"interval_hours":8.0},"1773619200":{"time":1773619200,"rate":2.513e-05,"interval_hours":8.0},"1773648000":{"time":1773648000,"rate":7.139e-05,"interval_hours":8.0},"1773676800":{"time":1773676800,"rate":2.015e-05,"interval_hours":8.0},"1773705600":{"time":1773705600,"rate":2.41e-06,"interval_hours":8.0},"1773734400":{"time":1773734400,"rate":-2.505e-05,"interval_hours":8.0},"1773763200":{"time":1773763200,"rate":-1.26e-05,"interval_hours":8.0},"1773792000":{"time":1773792000,"rate":-6.569e-05,"interval_hours":8.0},"1773820800":{"time":1773820800,"rate":-4.813e-05,"interval_hours":8.0},"1773849600":{"time":1773849600,"rate":2.418e-05,"interval_hours":8.0},"1773878400":{"time":1773878400,"rate":-9.74e-06,"interval_hours":8.0},"1773907200":{"time":1773907200,"rate":-3.012e-05,"interval_hours":8.0},"1773936000":{"time":1773936000,"rate":1.205e-05,"interval_hours":8.0},"1773964800":{"time":1773964800,"rate":6.25e-06,"interval_hours":8.0},"1773993600":{"time":1773993600,"rate":7.53e-06,"interval_hours":8.0},"1774022400":{"time":1774022400,"rate":-2.23e-06,"interval_hours":8.0},"1774051200":{"time":1774051200,"rate":-1.493e-05,"interval_hours":8.0},"1774080000":{"time":1774080000,"rate":-7.38e-06,"interval_hours":8.0},"1774108800":{"time":1774108800,"rate":1.093e-05,"interval_hours":8.0},"1774137600":{"time":1774137600,"rate":8.06e-06,"interval_hours":8.0},"1774166400":{"time":1774166400,"rate":-4.425e-05,"interval_hours":8.0},"1774195200":{"time":1774195200,"rate":-6.837e-05,"interval_hours":8.0},"1774224000":{"time":1774224000,"rate":-2.079e-05,"interval_hours":8.0},"1774252800":{"time":1774252800,"rate":-2.863e-05,"interval_hours":8.0},"1774281600":{"time":1774281600,"rate":1.6e-06,"interval_hours":8.0},"1774310400":{"time":1774310400,"rate":4.229e-05,"interval_hours":8.0},"1774339200":{"time":1774339200,"rate":3.675e-05,"interval_hours":8.0},"1774368000":{"time":1774368000,"rate":3.056e-05,"interval_hours":8.0},"1774396800":{"time":1774396800,"rate":2.31e-05,"interval_hours":8.0},"1774425600":{"time":1774425600,"rate":1.074e-05,"interval_hours":8.0},"1774454400":{"time":1774454400,"rate":4.721e-05,"interval_hours":8.0},"1774483200":{"time":1774483200,"rate":2.448e-05,"interval_hours":8.0},"1774512000":{"time":1774512000,"rate":1.379e-05,"interval_hours":8.0},"1774540800":{"time":1774540800,"rate":-2.103e-05,"interval_hours":8.0},"1774569600":{"time":1774569600,"rate":2.925e-05,"interval_hours":8.0},"1774598400":{"time":1774598400,"rate":-6.298e-05,"interval_hours":8.0},"1774627200":{"time":1774627200,"rate":-5.841e-05,"interval_hours":8.0},"1774656000":{"time":1774656000,"rate":-8.088e-05,"interval_hours":8.0},"1774684800":{"time":1774684800,"rate":-7.604e-05,"interval_hours":8.0},"1774713600":{"time":1774713600,"rate":-1.73e-06,"interval_hours":8.0},"1774742400":{"time":1774742400,"rate":-3.68e-05,"interval_hours":8.0},"1774771200":{"time":1774771200,"rate":-1.2e-07,"interval_hours":8.0},"1774800000":{"time":1774800000,"rate":2.677e-05,"interval_hours":8.0},"1774828800":{"time":1774828800,"rate":3e-06,"interval_hours":8.0},"1774857600":{"time":1774857600,"rate":4.92e-06,"interval_hours":8.0},"1774886400":{"time":1774886400,"rate":7.58e-06,"interval_hours":8.0},"1774915200":{"time":1774915200,"rate":1.16e-06,"interval_hours":8.0},"1774944000":{"time":1774944000,"rate":-1.921e-05,"interval_hours":8.0},"1774972800":{"time":1774972800,"rate":-2.763e-05,"interval_hours":8.0},"1775001600":{"time":1775001600,"rate":-3.449e-05,"interval_hours":8.0},"1775030400":{"time":1775030400,"rate":-4.61e-06,"interval_hours":8.0},"1775059200":{"time":1775059200,"rate":5.77e-06,"interval_hours":8.0},"1775088000":{"time":1775088000,"rate":3.521e-05,"interval_hours":8.0},"1775116800":{"time":1775116800,"rate":8.45e-06,"interval_hours":8.0},"1775145600":{"time":1775145600,"rate":-7.398e-05,"interval_hours":8.0},"1775174400":{"time":1775174400,"rate":-8.31e-06,"interval_hours":8.0},"1775203200":{"time":1775203200,"rate":-5.99e-06,"interval_hours":8.0},"1775232000":{"time":1775232000,"rate":3.51e-06,"interval_hours":8.0},"1775260800":{"time":1775260800,"rate":3.761e-05,"interval_hours":8.0},"1775289600":{"time":1775289600,"rate":4.115e-05,"interval_hours":8.0},"1775318400":{"time":1775318400,"rate":1.651e-05,"interval_hours":8.0},"1775347200":{"time":1775347200,"rate":2.407e-05,"interval_hours":8.0},"1775376000":{"time":1775376000,"rate":3.812e-05,"interval_hours":8.0},"1775404800":{"time":1775404800,"rate":1.889e-05,"interval_hours":8.0},"1775433600":{"time":1775433600,"rate":7.073e-05,"interval_hours":8.0},"1775462400":{"time":1775462400,"rate":5.544e-05,"interval_hours":8.0},"1775491200":{"time":1775491200,"rate":4.23e-06,"interval_hours":8.0},"1775520000":{"time":1775520000,"rate":-3.15e-06,"interval_hours":8.0},"1775548800":{"time":1775548800,"rate":3.703e-05,"interval_hours":8.0},"1775577600":{"time":1775577600,"rate":7.393e-05,"interval_hours":8.0},"1775606400":{"time":1775606400,"rate":6.02e-05,"interval_hours":8.0},"1775635200":{"time":1775635200,"rate":1.563e-05,"interval_hours":8.0},"1775664000":{"time":1775664000,"rate":4.048e-05,"interval_hours":8.0},"1775692800":{"time":1775692800,"rate":-1.47e-06,"interval_hours":8.0},"1775721600":{"time":1775721600,"rate":5.239e-05,"interval_hours":8.0},"1775750400":{"time":1775750400,"rate":-1.986e-05,"interval_hours":8.0},"1775779200":{"time":1775779200,"rate":4.11e-06,"interval_hours":8.0},"1775808000":{"time":1775808000,"rate":2.458e-05,"interval_hours":8.0},"1775836800":{"time":1775836800,"rate":-2.187e-05,"interval_hours":8.0},"1775865600":{"time":1775865600,"rate":-7.225e-05,"interval_hours":8.0},"1775894400":{"time":1775894400,"rate":-6.083e-05,"interval_hours":8.0},"1775923200":{"time":1775923200,"rate":-6.755e-05,"interval_hours":8.0},"1775952000":{"time":1775952000,"rate":-8.108e-05,"interval_hours":8.0},"1775980800":{"time":1775980800,"rate":-3.69e-05,"interval_hours":8.0},"1776009600":{"time":1776009600,"rate":-3.35e-06,"interval_hours":8.0},"1776038400":{"time":1776038400,"rate":-2.34e-06,"interval_hours":8.0},"1776067200":{"time":1776067200,"rate":-1.83e-06,"interval_hours":8.0},"1776096000":{"time":1776096000,"rate":-5.409e-05,"interval_hours":8.0},"1776124800":{"time":1776124800,"rate":-5.854e-05,"interval_hours":8.0},"1776153600":{"time":1776153600,"rate":2.732e-05,"interval_hours":8.0},"1776182400":{"time":1776182400,"rate":-5.234e-05,"interval_hours":8.0},"1776211200":{"time":1776211200,"rate":-9.313e-05,"interval_hours":8.0},"1776240000":{"time":1776240000,"rate":-5.085e-05,"interval_hours":8.0},"1776268800":{"time":1776268800,"rate":-7.151e-05,"interval_hours":8.0},"1776297600":{"time":1776297600,"rate":-3.418e-05,"interval_hours":8.0},"1776326400":{"time":1776326400,"rate":-2.841e-05,"interval_hours":8.0},"1776355200":{"time":1776355200,"rate":-2.225e-05,"interval_hours":8.0},"1776384000":{"time":1776384000,"rate":3.297e-05,"interval_hours":8.0},"1776412800":{"time":1776412800,"rate":2.781e-05,"interval_hours":8.0},"1776441600":{"time":1776441600,"rate":-0.00010789,"interval_hours":8.0},"1776470400":{"time":1776470400,"rate":-8.098e-05,"interval_hours":8.0},"1776499200":{"time":1776499200,"rate":-7.082e-05,"interval_hours":8.0},"1776528000":{"time":1776528000,"rate":-4.586e-05,"interval_hours":8.0},"1776556800":{"time":1776556800,"rate":-8.395e-05,"interval_hours":8.0},"1776585600":{"time":1776585600,"rate":-7.219e-05,"interval_hours":8.0},"1776614400":{"time":1776614400,"rate":-0.00012276,"interval_hours":8.0},"1776643200":{"time":1776643200,"rate":-4.615e-05,"interval_hours":8.0},"1776672000":{"time":1776672000,"rate":-4.778e-05,"interval_hours":8.0},"1776700800":{"time":1776700800,"rate":-2.745e-05,"interval_hours":8.0},"1776729600":{"time":1776729600,"rate":-7.937e-05,"interval_hours":8.0},"1776758400":{"time":1776758400,"rate":-5.824e-05,"interval_hours":8.0},"1776787200":{"time":1776787200,"rate":-4.242e-05,"interval_hours":8.0},"1776816000":{"time":1776816000,"rate":-2.237e-05,"interval_hours":8.0},"1776844800":{"time":1776844800,"rate":3.56e-05,"interval_hours":8.0},"1776873600":{"time":1776873600,"rate":-7.49e-06,"interval_hours":8.0},"1776902400":{"time":1776902400,"rate":-7.87e-05,"interval_hours":8.0},"1776931200":{"time":1776931200,"rate":-3.553e-05,"interval_hours":8.0},"1776960000":{"time":1776960000,"rate":-6.696e-05,"interval_hours":8.0},"1776988800":{"time":1776988800,"rate":-3.829e-05,"interval_hours":8.0},"1777017600":{"time":1777017600,"rate":-7.865e-05,"interval_hours":8.0},"1777046400":{"time":1777046400,"rate":-3.152e-05,"interval_hours":8.0},"1777075200":{"time":1777075200,"rate":-1.077e-05,"interval_hours":8.0},"1777104000":{"time":1777104000,"rate":-6.235e-05,"interval_hours":8.0},"1777132800":{"time":1777132800,"rate":-5.699e-05,"interval_hours":8.0},"1777161600":{"time":1777161600,"rate":2.41e-06,"interval_hours":8.0},"1777190400":{"time":1777190400,"rate":1.53e-06,"interval_hours":8.0},"1777219200":{"time":1777219200,"rate":1.95e-06,"interval_hours":8.0},"1777248000":{"time":1777248000,"rate":2.49e-06,"interval_hours":8.0},"1777276800":{"time":1777276800,"rate":-8.659e-05,"interval_hours":8.0},"1777305600":{"time":1777305600,"rate":-5.678e-05,"interval_hours":8.0},"1777334400":{"time":1777334400,"rate":-3.951e-05,"interval_hours":8.0},"1777363200":{"time":1777363200,"rate":-3.204e-05,"interval_hours":8.0},"1777392000":{"time":1777392000,"rate":5.242e-05,"interval_hours":8.0},"1777420800":{"time":1777420800,"rate":1.305e-05,"interval_hours":8.0},"1777449600":{"time":1777449600,"rate":-2.84e-05,"interval_hours":8.0},"1777478400":{"time":1777478400,"rate":3.571e-05,"interval_hours":8.0},"1777507200":{"time":1777507200,"rate":-4.22e-05,"interval_hours":8.0},"1777536000":{"time":1777536000,"rate":-1.837e-05,"interval_hours":8.0},"1777564800":{"time":1777564800,"rate":-2.904e-05,"interval_hours":8.0},"1777593600":{"time":1777593600,"rate":-3.746e-05,"interval_hours":8.0},"1777622400":{"time":1777622400,"rate":-1.81e-05,"interval_hours":8.0},"1777651200":{"time":1777651200,"rate":-3.143e-05,"interval_hours":8.0},"1777680000":{"time":1777680000,"rate":-8.22e-06,"interval_hours":8.0},"1777708800":{"time":1777708800,"rate":-5.103e-05,"interval_hours":8.0},"1777737600":{"time":1777737600,"rate":-2.54e-05,"interval_hours":8.0},"1777766400":{"time":1777766400,"rate":2.29e-05,"interval_hours":8.0},"1777795200":{"time":1777795200,"rate":-1.398e-05,"interval_hours":8.0},"1777824000":{"time":1777824000,"rate":7.03e-06,"interval_hours":8.0},"1777852800":{"time":1777852800,"rate":4.304e-05,"interval_hours":8.0},"1777881600":{"time":1777881600,"rate":-1.58e-06,"interval_hours":8.0},"1777910400":{"time":1777910400,"rate":-3.16e-05,"interval_hours":8.0},"1777939200":{"time":1777939200,"rate":-3.83e-06,"interval_hours":8.0},"1777968000":{"time":1777968000,"rate":-4.626e-05,"interval_hours":8.0},"1777996800":{"time":1777996800,"rate":-8.24e-05,"interval_hours":8.0},"1778025600":{"time":1778025600,"rate":-9.153e-05,"interval_hours":8.0},"1778054400":{"time":1778054400,"rate":-6.15e-05,"interval_hours":8.0},"1778083200":{"time":1778083200,"rate":-3.756e-05,"interval_hours":8.0},"1778112000":{"time":1778112000,"rate":-5.856e-05,"interval_hours":8.0},"1778140800":{"time":1778140800,"rate":-4.568e-05,"interval_hours":8.0},"1778169600":{"time":1778169600,"rate":-3.014e-05,"interval_hours":8.0},"1778198400":{"time":1778198400,"rate":-7.406e-05,"interval_hours":8.0},"1778227200":{"time":1778227200,"rate":2.415e-05,"interval_hours":8.0},"1778256000":{"time":1778256000,"rate":-1.542e-05,"interval_hours":8.0},"1778284800":{"time":1778284800,"rate":1.841e-05,"interval_hours":8.0},"1778313600":{"time":1778313600,"rate":-3.792e-05,"interval_hours":8.0},"1778342400":{"time":1778342400,"rate":3.645e-05,"interval_hours":8.0},"1778371200":{"time":1778371200,"rate":9e-07,"interval_hours":8.0},"1778400000":{"time":1778400000,"rate":4.626e-05,"interval_hours":8.0},"1778428800":{"time":1778428800,"rate":5.764e-05,"interval_hours":8.0},"1778457600":{"time":1778457600,"rate":5.798e-05,"interval_hours":8.0},"1778486400":{"time":1778486400,"rate":2.592e-05,"interval_hours":8.0},"1778515200":{"time":1778515200,"rate":4.555e-05,"interval_hours":8.0},"1778544000":{"time":1778544000,"rate":-1.15e-06,"interval_hours":8.0},"1778572800":{"time":1778572800,"rate":3.877e-05,"interval_hours":8.0},"1778601600":{"time":1778601600,"rate":5.822e-05,"interval_hours":8.0},"1778630400":{"time":1778630400,"rate":5.367e-05,"interval_hours":8.0},"1778659200":{"time":1778659200,"rate":5.437e-05,"interval_hours":8.0},"1778688000":{"time":1778688000,"rate":1.749e-05,"interval_hours":8.0},"1778716800":{"time":1778716800,"rate":3.928e-05,"interval_hours":8.0},"1778745600":{"time":1778745600,"rate":2.928e-05,"interval_hours":8.0},"1778774400":{"time":1778774400,"rate":4.094e-05,"interval_hours":8.0},"1778803200":{"time":1778803200,"rate":-4.239e-05,"interval_hours":8.0},"1778832000":{"time":1778832000,"rate":-1.893e-05,"interval_hours":8.0},"1778860800":{"time":1778860800,"rate":1.548e-05,"interval_hours":8.0},"1778889600":{"time":1778889600,"rate":3.938e-05,"interval_hours":8.0},"1778918400":{"time":1778918400,"rate":-2.1e-06,"interval_hours":8.0},"1778947200":{"time":1778947200,"rate":4.955e-05,"interval_hours":8.0},"1778976000":{"time":1778976000,"rate":4.037e-05,"interval_hours":8.0},"1779004800":{"time":1779004800,"rate":1.176e-05,"interval_hours":8.0},"1779033600":{"time":1779033600,"rate":4.8e-07,"interval_hours":8.0},"1779062400":{"time":1779062400,"rate":-1.131e-05,"interval_hours":8.0},"1779091200":{"time":1779091200,"rate":5.778e-05,"interval_hours":8.0},"1779120000":{"time":1779120000,"rate":7.178e-05,"interval_hours":8.0},"1779148800":{"time":1779148800,"rate":5.164e-05,"interval_hours":8.0},"1779177600":{"time":1779177600,"rate":4.809e-05,"interval_hours":8.0},"1779206400":{"time":1779206400,"rate":5.563e-05,"interval_hours":8.0},"1779235200":{"time":1779235200,"rate":3.254e-05,"interval_hours":8.0},"1779264000":{"time":1779264000,"rate":7.983e-05,"interval_hours":8.0},"1779292800":{"time":1779292800,"rate":6.858e-05,"interval_hours":8.0},"1779321600":{"time":1779321600,"rate":1.925e-05,"interval_hours":8.0},"1779350400":{"time":1779350400,"rate":4.003e-05,"interval_hours":8.0},"1779379200":{"time":1779379200,"rate":6.13e-05,"interval_hours":8.0},"1779408000":{"time":1779408000,"rate":3.564e-05,"interval_hours":8.0},"1779436800":{"time":1779436800,"rate":-8.2e-06,"interval_hours":8.0},"1779465600":{"time":1779465600,"rate":2.891e-05,"interval_hours":8.0},"1779494400":{"time":1779494400,"rate":1.783e-05,"interval_hours":8.0},"1779523200":{"time":1779523200,"rate":1.025e-05,"interval_hours":8.0},"1779552000":{"time":1779552000,"rate":7.441e-05,"interval_hours":8.0},"1779580800":{"time":1779580800,"rate":9.044e-05,"interval_hours":8.0},"1779609600":{"time":1779609600,"rate":6.29e-05,"interval_hours":8.0},"1779638400":{"time":1779638400,"rate":6.265e-05,"interval_hours":8.0},"1779667200":{"time":1779667200,"rate":6.549e-05,"interval_hours":8.0},"1779696000":{"time":1779696000,"rate":3.527e-05,"interval_hours":8.0},"1779724800":{"time":1779724800,"rate":1.426e-05,"interval_hours":8.0},"1779753600":{"time":1779753600,"rate":8.058e-05,"interval_hours":8.0},"1779782400":{"time":1779782400,"rate":3.852e-05,"interval_hours":8.0},"1779811200":{"time":1779811200,"rate":5.776e-05,"interval_hours":8.0},"1779840000":{"time":1779840000,"rate":0.0001,"interval_hours":8.0},"1779868800":{"time":1779868800,"rate":8.948e-05,"interval_hours":8.0},"1779897600":{"time":1779897600,"rate":9.914e-05,"interval_hours":8.0},"1779926400":{"time":1779926400,"rate":0.0001,"interval_hours":8.0},"1779955200":{"time":1779955200,"rate":5.011e-05,"interval_hours":8.0},"1779984000":{"time":1779984000,"rate":0.0001,"interval_hours":8.0},"1780012800":{"time":1780012800,"rate":0.0001,"interval_hours":8.0},"1780041600":{"time":1780041600,"rate":5.391e-05,"interval_hours":8.0},"1780070400":{"time":1780070400,"rate":6.702e-05,"interval_hours":8.0},"1780099200":{"time":1780099200,"rate":3.464e-05,"interval_hours":8.0},"1780128000":{"time":1780128000,"rate":4.732e-05,"interval_hours":8.0},"1780156800":{"time":1780156800,"rate":6.214e-05,"interval_hours":8.0},"1780185600":{"time":1780185600,"rate":4.432e-05,"interval_hours":8.0},"1780214400":{"time":1780214400,"rate":5.663e-05,"interval_hours":8.0},"1780243200":{"time":1780243200,"rate":5.988e-05,"interval_hours":8.0},"1780272000":{"time":1780272000,"rate":5.703e-05,"interval_hours":8.0},"1780300800":{"time":1780300800,"rate":4.438e-05,"interval_hours":8.0},"1780329600":{"time":1780329600,"rate":0.0001,"interval_hours":8.0},"1780358400":{"time":1780358400,"rate":0.0001,"interval_hours":8.0},"1780387200":{"time":1780387200,"rate":5.99e-05,"interval_hours":8.0},"1780416000":{"time":1780416000,"rate":8.345e-05,"interval_hours":8.0},"1780444800":{"time":1780444800,"rate":7.165e-05,"interval_hours":8.0},"1780473600":{"time":1780473600,"rate":5.229e-05,"interval_hours":8.0},"1780502400":{"time":1780502400,"rate":0.0001,"interval_hours":8.0},"1780531200":{"time":1780531200,"rate":2.705e-05,"interval_hours":8.0},"1780560000":{"time":1780560000,"rate":1.519e-05,"interval_hours":8.0},"1780588800":{"time":1780588800,"rate":-1.077e-05,"interval_hours":8.0},"1780617600":{"time":1780617600,"rate":1.315e-05,"interval_hours":8.0},"1780646400":{"time":1780646400,"rate":-1.431e-05,"interval_hours":8.0},"1780675200":{"time":1780675200,"rate":-8.63e-06,"interval_hours":8.0},"1780704000":{"time":1780704000,"rate":-1.234e-05,"interval_hours":8.0},"1780732800":{"time":1780732800,"rate":2.675e-05,"interval_hours":8.0},"1780761600":{"time":1780761600,"rate":-5.11e-06,"interval_hours":8.0},"1780790400":{"time":1780790400,"rate":-2.828e-05,"interval_hours":8.0},"1780819200":{"time":1780819200,"rate":4.07e-06,"interval_hours":8.0},"1780848000":{"time":1780848000,"rate":2.742e-05,"interval_hours":8.0},"1780876800":{"time":1780876800,"rate":3.533e-05,"interval_hours":8.0},"1780905600":{"time":1780905600,"rate":3.454e-05,"interval_hours":8.0},"1780934400":{"time":1780934400,"rate":1.22e-06,"interval_hours":8.0},"1780963200":{"time":1780963200,"rate":-1.565e-05,"interval_hours":8.0},"1780992000":{"time":1780992000,"rate":3.041e-05,"interval_hours":8.0},"1781020800":{"time":1781020800,"rate":6.06e-06,"interval_hours":8.0},"1781049600":{"time":1781049600,"rate":3.65e-06,"interval_hours":8.0},"1781078400":{"time":1781078400,"rate":-3.385e-05,"interval_hours":8.0},"1781107200":{"time":1781107200,"rate":2.542e-05,"interval_hours":8.0},"1781136000":{"time":1781136000,"rate":-8.11e-06,"interval_hours":8.0},"1781164800":{"time":1781164800,"rate":2.525e-05,"interval_hours":8.0},"1781193600":{"time":1781193600,"rate":2.736e-05,"interval_hours":8.0},"1781222400":{"time":1781222400,"rate":-1.303e-05,"interval_hours":8.0},"1781251200":{"time":1781251200,"rate":2.446e-05,"interval_hours":8.0},"1781280000":{"time":1781280000,"rate":8.4e-06,"interval_hours":8.0},"1781308800":{"time":1781308800,"rate":5.357e-05,"interval_hours":8.0},"1781337600":{"time":1781337600,"rate":6e-07,"interval_hours":8.0},"1781366400":{"time":1781366400,"rate":9.38e-06,"interval_hours":8.0},"1781395200":{"time":1781395200,"rate":-4.51e-05,"interval_hours":8.0},"1781424000":{"time":1781424000,"rate":-4.657e-05,"interval_hours":8.0},"1781452800":{"time":1781452800,"rate":-3.265e-05,"interval_hours":8.0},"1781481600":{"time":1781481600,"rate":2.808e-05,"interval_hours":8.0},"1781510400":{"time":1781510400,"rate":6.21e-06,"interval_hours":8.0},"1781539200":{"time":1781539200,"rate":-6.079e-05,"interval_hours":8.0},"1781568000":{"time":1781568000,"rate":-4.28e-06,"interval_hours":8.0},"1781596800":{"time":1781596800,"rate":-1.11e-05,"interval_hours":8.0},"1781625600":{"time":1781625600,"rate":2.46e-06,"interval_hours":8.0},"1781654400":{"time":1781654400,"rate":1.957e-05,"interval_hours":8.0},"1781683200":{"time":1781683200,"rate":-6.685e-05,"interval_hours":8.0},"1781712000":{"time":1781712000,"rate":-2.582e-05,"interval_hours":8.0},"1781740800":{"time":1781740800,"rate":2.636e-05,"interval_hours":8.0},"1781769600":{"time":1781769600,"rate":1.896e-05,"interval_hours":8.0},"1781798400":{"time":1781798400,"rate":8.72e-06,"interval_hours":8.0},"1781827200":{"time":1781827200,"rate":6.039e-05,"interval_hours":8.0},"1781856000":{"time":1781856000,"rate":1.984e-05,"interval_hours":8.0},"1781884800":{"time":1781884800,"rate":2.823e-05,"interval_hours":8.0},"1781913600":{"time":1781913600,"rate":5.814e-05,"interval_hours":8.0},"1781942400":{"time":1781942400,"rate":2.633e-05,"interval_hours":8.0},"1781971200":{"time":1781971200,"rate":3.985e-05,"interval_hours":8.0},"1782000000":{"time":1782000000,"rate":7.78e-06,"interval_hours":8.0},"1782028800":{"time":1782028800,"rate":3.034e-05,"interval_hours":8.0},"1782057600":{"time":1782057600,"rate":4.189e-05,"interval_hours":8.0},"1782086400":{"time":1782086400,"rate":6.572e-05,"interval_hours":8.0},"1782115200":{"time":1782115200,"rate":1.514e-05,"interval_hours":8.0},"1782144000":{"time":1782144000,"rate":4.813e-05,"interval_hours":8.0},"1782172800":{"time":1782172800,"rate":4.041e-05,"interval_hours":8.0},"1782201600":{"time":1782201600,"rate":1.655e-05,"interval_hours":8.0},"1782230400":{"time":1782230400,"rate":-1.889e-05,"interval_hours":8.0},"1782259200":{"time":1782259200,"rate":2.154e-05,"interval_hours":8.0},"1782288000":{"time":1782288000,"rate":2.134e-05,"interval_hours":8.0},"1782316800":{"time":1782316800,"rate":2.7e-07,"interval_hours":8.0},"1782345600":{"time":1782345600,"rate":-1.423e-05,"interval_hours":8.0},"1782374400":{"time":1782374400,"rate":-1.803e-05,"interval_hours":8.0},"1782403200":{"time":1782403200,"rate":1.58e-05,"interval_hours":8.0},"1782432000":{"time":1782432000,"rate":5.298e-05,"interval_hours":8.0},"1782460800":{"time":1782460800,"rate":5.904e-05,"interval_hours":8.0},"1782489600":{"time":1782489600,"rate":7.308e-05,"interval_hours":8.0},"1782518400":{"time":1782518400,"rate":5.255e-05,"interval_hours":8.0},"1782547200":{"time":1782547200,"rate":4.284e-05,"interval_hours":8.0},"1782576000":{"time":1782576000,"rate":3.742e-05,"interval_hours":8.0},"1782604800":{"time":1782604800,"rate":4.258e-05,"interval_hours":8.0},"1782633600":{"time":1782633600,"rate":1.355e-05,"interval_hours":8.0},"1782662400":{"time":1782662400,"rate":4.43e-05,"interval_hours":8.0},"1782691200":{"time":1782691200,"rate":3.112e-05,"interval_hours":8.0},"1782720000":{"time":1782720000,"rate":7.444e-05,"interval_hours":8.0},"1782748800":{"time":1782748800,"rate":8.658e-05,"interval_hours":8.0},"1782777600":{"time":1782777600,"rate":6.175e-05,"interval_hours":8.0},"1782806400":{"time":1782806400,"rate":8.349e-05,"interval_hours":8.0},"1782835200":{"time":1782835200,"rate":3.327e-05,"interval_hours":8.0},"1782864000":{"time":1782864000,"rate":5.532e-05,"interval_hours":8.0},"1782892800":{"time":1782892800,"rate":1.853e-05,"interval_hours":8.0},"1782921600":{"time":1782921600,"rate":7.073e-05,"interval_hours":8.0},"1782950400":{"time":1782950400,"rate":8.001e-05,"interval_hours":8.0},"1782979200":{"time":1782979200,"rate":5.238e-05,"interval_hours":8.0},"1783008000":{"time":1783008000,"rate":5.261e-05,"interval_hours":8.0},"1783036800":{"time":1783036800,"rate":0.0001,"interval_hours":8.0},"1783065600":{"time":1783065600,"rate":0.0001,"interval_hours":8.0},"1783094400":{"time":1783094400,"rate":3.74e-05,"interval_hours":8.0},"1783123200":{"time":1783123200,"rate":0.0001,"interval_hours":8.0},"1783152000":{"time":1783152000,"rate":0.0001,"interval_hours":8.0},"1783180800":{"time":1783180800,"rate":9.48e-05,"interval_hours":8.0},"1783209600":{"time":1783209600,"rate":9.533e-05,"interval_hours":8.0},"1783238400":{"time":1783238400,"rate":8.873e-05,"interval_hours":8.0},"1783267200":{"time":1783267200,"rate":8.608e-05,"interval_hours":8.0},"1783296000":{"time":1783296000,"rate":7.7e-05,"interval_hours":8.0},"1783324800":{"time":1783324800,"rate":6.12e-05,"interval_hours":8.0},"1783353600":{"time":1783353600,"rate":0.0001,"interval_hours":8.0},"1783382400":{"time":1783382400,"rate":0.0001,"interval_hours":8.0},"1783411200":{"time":1783411200,"rate":5.792e-05,"interval_hours":8.0},"1783440000":{"time":1783440000,"rate":6.825e-05,"interval_hours":8.0},"1783468800":{"time":1783468800,"rate":4.846e-05,"interval_hours":8.0},"1783497600":{"time":1783497600,"rate":7.24e-06,"interval_hours":8.0},"1783526400":{"time":1783526400,"rate":7.171e-05,"interval_hours":8.0},"1783555200":{"time":1783555200,"rate":6.16e-05,"interval_hours":8.0},"1783584000":{"time":1783584000,"rate":6.615e-05,"interval_hours":8.0},"1783612800":{"time":1783612800,"rate":4.912e-05,"interval_hours":8.0},"1783641600":{"time":1783641600,"rate":9.058e-05,"interval_hours":8.0},"1783670400":{"time":1783670400,"rate":7.247e-05,"interval_hours":8.0},"1783699200":{"time":1783699200,"rate":9.508e-05,"interval_hours":8.0},"1783728000":{"time":1783728000,"rate":0.0001,"interval_hours":8.0},"1783756800":{"time":1783756800,"rate":9.42e-06,"interval_hours":8.0},"1783785600":{"time":1783785600,"rate":4.156e-05,"interval_hours":8.0},"1783814400":{"time":1783814400,"rate":4.651e-05,"interval_hours":8.0},"1783843200":{"time":1783843200,"rate":6.315e-05,"interval_hours":8.0},"1783872000":{"time":1783872000,"rate":7.578e-05,"interval_hours":8.0},"1783900800":{"time":1783900800,"rate":1.521e-05,"interval_hours":8.0},"1783929600":{"time":1783929600,"rate":4.856e-05,"interval_hours":8.0},"1783958400":{"time":1783958400,"rate":0.0001,"interval_hours":8.0},"1783987200":{"time":1783987200,"rate":8.256e-05,"interval_hours":8.0},"1784016000":{"time":1784016000,"rate":3.489e-05,"interval_hours":8.0},"1784044800":{"time":1784044800,"rate":5.59e-05,"interval_hours":8.0},"1784073600":{"time":1784073600,"rate":0.0001,"interval_hours":8.0},"1784102400":{"time":1784102400,"rate":0.0001,"interval_hours":8.0},"1784131200":{"time":1784131200,"rate":4.457e-05,"interval_hours":8.0},"1784160000":{"time":1784160000,"rate":2.426e-05,"interval_hours":8.0},"1784188800":{"time":1784188800,"rate":7.584e-05,"interval_hours":8.0},"1784217600":{"time":1784217600,"rate":6.102e-05,"interval_hours":8.0},"1784246400":{"time":1784246400,"rate":7.639e-05,"interval_hours":8.0},"1784275200":{"time":1784275200,"rate":1.52e-05,"interval_hours":8.0},"1784304000":{"time":1784304000,"rate":6.045e-05,"interval_hours":8.0},"1784332800":{"time":1784332800,"rate":3.074e-05,"interval_hours":8.0},"1784361600":{"time":1784361600,"rate":6.955e-05,"interval_hours":8.0},"1784390400":{"time":1784390400,"rate":3.326e-05,"interval_hours":8.0},"1784419200":{"time":1784419200,"rate":4.06e-06,"interval_hours":8.0},"1784448000":{"time":1784448000,"rate":6.905e-05,"interval_hours":8.0},"1784476800":{"time":1784476800,"rate":5.235e-05,"interval_hours":8.0},"1784505600":{"time":1784505600,"rate":4.89e-05,"interval_hours":8.0},"1784534400":{"time":1784534400,"rate":5.278e-05,"interval_hours":8.0},"1784563200":{"time":1784563200,"rate":6.518e-05,"interval_hours":8.0},"1784592000":{"time":1784592000,"rate":5.4e-05,"interval_hours":8.0},"1784620800":{"time":1784620800,"rate":8.926e-05,"interval_hours":8.0},"1784649600":{"time":1784649600,"rate":1.894e-05,"interval_hours":8.0},"1784678400":{"time":1784678400,"rate":3.928e-05,"interval_hours":8.0},"1784707200":{"time":1784707200,"rate":5.448e-05,"interval_hours":8.0},"1784736000":{"time":1784736000,"rate":1.443e-05,"interval_hours":8.0},"1784764800":{"time":1784764800,"rate":-3.43e-06,"interval_hours":8.0},"1784793600":{"time":1784793600,"rate":2.71e-06,"interval_hours":8.0},"1784822400":{"time":1784822400,"rate":8.458e-05,"interval_hours":8.0},"1784851200":{"time":1784851200,"rate":7.598e-05,"interval_hours":8.0},"1784880000":{"time":1784880000,"rate":5.149e-05,"interval_hours":8.0},"1784908800":{"time":1784908800,"rate":5.879e-05,"interval_hours":8.0},"1784937600":{"time":1784937600,"rate":6.074e-05,"interval_hours":8.0},"1784966400":{"time":1784966400,"rate":5.425e-05,"interval_hours":8.0},"1784995200":{"time":1784995200,"rate":7.29e-06,"interval_hours":8.0},"1785024000":{"time":1785024000,"rate":3.878e-05,"interval_hours":8.0},"1785052800":{"time":1785052800,"rate":5.884e-05,"interval_hours":8.0},"1785081600":{"time":1785081600,"rate":5.819e-05,"interval_hours":8.0},"1785110400":{"time":1785110400,"rate":6.147e-05,"interval_hours":8.0},"1785139200":{"time":1785139200,"rate":6.452e-05,"interval_hours":8.0},"1785168000":{"time":1785168000,"rate":5.04e-05,"interval_hours":8.0},"1785196800":{"time":1785196800,"rate":4.208e-05,"interval_hours":8.0},"1785225600":{"time":1785225600,"rate":1.25e-06,"interval_hours":8.0},"1785254400":{"time":1785254400,"rate":6.689e-05,"interval_hours":8.0},"1785283200":{"time":1785283200,"rate":0.0001,"interval_hours":8.0},"1785312000":{"time":1785312000,"rate":0.0001,"interval_hours":8.0},"1785340800":{"time":1785340800,"rate":3.665e-05,"interval_hours":8.0},"1785369600":{"time":1785369600,"rate":8.462e-05,"interval_hours":8.0},"1785398400":{"time":1785398400,"rate":7.278e-05,"interval_hours":8.0},"1785427200":{"time":1785427200,"rate":9.029e-05,"interval_hours":8.0},"1785456000":{"time":1785456000,"rate":0.0001,"interval_hours":8.0},"1785484800":{"time":1785484800,"rate":9.405e-05,"interval_hours":8.0},"1785513600":{"time":1785513600,"rate":5.664e-05,"interval_hours":8.0},"1785542400":{"time":1785542400,"rate":4.123e-05,"interval_hours":8.0},"1785571200":{"time":1785571200,"rate":3.163e-05,"interval_hours":8.0},"1785600000":{"time":1785600000,"rate":3.545e-05,"interval_hours":8.0},"1785628800":{"time":1785628800,"rate":4.53e-05,"interval_hours":8.0},"1785657600":{"time":1785657600,"rate":8.943e-05,"interval_hours":8.0},"1785686400":{"time":1785686400,"rate":7.707e-05,"interval_hours":8.0},"1785715200":{"time":1785715200,"rate":0.0001,"interval_hours":8.0},"1785744000":{"time":1785744000,"rate":6.364e-05,"interval_hours":8.0},"1785772800":{"time":1785772800,"rate":2.474e-05,"interval_hours":8.0},"1785801600":{"time":1785801600,"rate":3.081e-05,"interval_hours":8.0},"1785830400":{"time":1785830400,"rate":6.248e-05,"interval_hours":8.0},"1785859200":{"time":1785859200,"rate":7.684e-05,"interval_hours":8.0},"1785888000":{"time":1785888000,"rate":1.674e-05,"interval_hours":8.0},"1785916800":{"time":1785916800,"rate":1.015e-05,"interval_hours":8.0},"1785945600":{"time":1785945600,"rate":2.676e-05,"interval_hours":8.0},"1785974400":{"time":1785974400,"rate":6.595e-05,"interval_hours":8.0},"1786003200":{"time":1786003200,"rate":2.632e-05,"interval_hours":8.0},"1786032000":{"time":1786032000,"rate":5.939e-05,"interval_hours":8.0},"1786060800":{"time":1786060800,"rate":7.99e-06,"interval_hours":8.0},"1786089600":{"time":1786089600,"rate":4.574e-05,"interval_hours":8.0},"1786118400":{"time":1786118400,"rate":6.308e-05,"interval_hours":8.0},"1786147200":{"time":1786147200,"rate":5.557e-05,"interval_hours":8.0},"1786176000":{"time":1786176000,"rate":5.417e-05,"interval_hours":8.0},"1786204800":{"time":1786204800,"rate":5.801e-05,"interval_hours":8.0},"1786233600":{"time":1786233600,"rate":4.423e-05,"interval_hours":8.0},"1786262400":{"time":1786262400,"rate":6.667e-05,"interval_hours":8.0},"1786291200":{"time":1786291200,"rate":7.054e-05,"interval_hours":8.0},"1786320000":{"time":1786320000,"rate":7.497e-05,"interval_hours":8.0},"1786348800":{"time":1786348800,"rate":7.908e-05,"interval_hours":8.0},"1786377600":{"time":1786377600,"rate":5.057e-05,"interval_hours":8.0},"1786406400":{"time":1786406400,"rate":2.301e-05,"interval_hours":8.0},"1786435200":{"time":1786435200,"rate":1.962e-05,"interval_hours":8.0},"1786464000":{"time":1786464000,"rate":8.282e-05,"interval_hours":8.0},"1786492800":{"time":1786492800,"rate":0.0001,"interval_hours":8.0},"1786521600":{"time":1786521600,"rate":8.568e-05,"interval_hours":8.0},"1786550400":{"time":1786550400,"rate":6.601e-05,"interval_hours":8.0},"1786579200":{"time":1786579200,"rate":6.576e-05,"interval_hours":8.0},"1786608000":{"time":1786608000,"rate":7.218e-05,"interval_hours":8.0},"1786636800":{"time":1786636800,"rate":7.841e-05,"interval_hours":8.0},"1786665600":{"time":1786665600,"rate":8.545e-05,"interval_hours":8.0},"1786694400":{"time":1786694400,"rate":5.999e-05,"interval_hours":8.0},"1786723200":{"time":1786723200,"rate":6.29e-06,"interval_hours":8.0},"1786752000":{"time":1786752000,"rate":6.801e-05,"interval_hours":8.0},"1786780800":{"time":1786780800,"rate":6.523e-05,"interval_hours":8.0},"1786809600":{"time":1786809600,"rate":5.311e-05,"interval_hours":8.0},"1786838400":{"time":1786838400,"rate":9.66e-06,"interval_hours":8.0},"1786867200":{"time":1786867200,"rate":1.839e-05,"interval_hours":8.0},"1786896000":{"time":1786896000,"rate":5e-05,"interval_hours":8.0},"1786924800":{"time":1786924800,"rate":3.818e-05,"interval_hours":8.0},"1786953600":{"time":1786953600,"rate":7.131e-05,"interval_hours":8.0},"1786982400":{"time":1786982400,"rate":9.202e-05,"interval_hours":8.0},"1787011200":{"time":1787011200,"rate":5.164e-05,"interval_hours":8.0},"1787040000":{"time":1787040000,"rate":5.02e-05,"interval_hours":8.0},"1787068800":{"time":1787068800,"rate":3.65e-05,"interval_hours":8.0},"1787097600":{"time":1787097600,"rate":1.617e-05,"interval_hours":8.0},"1787126400":{"time":1787126400,"rate":3.815e-05,"interval_hours":8.0},"1787155200":{"time":1787155200,"rate":0.0001,"interval_hours":8.0},"1787184000":{"time":1787184000,"rate":9.655e-05,"interval_hours":8.0},"1787212800":{"time":1787212800,"rate":0.0001,"interval_hours":8.0},"1787241600":{"time":1787241600,"rate":9.422e-05,"interval_hours":8.0},"1787270400":{"time":1787270400,"rate":4.964e-05,"interval_hours":8.0},"1787299200":{"time":1787299200,"rate":5.814e-05,"interval_hours":8.0},"1787328000":{"time":1787328000,"rate":0.0001,"interval_hours":8.0},"1787356800":{"time":1787356800,"rate":0.0001,"interval_hours":8.0},"1787385600":{"time":1787385600,"rate":0.0001,"interval_hours":8.0},"1787414400":{"time":1787414400,"rate":0.0001,"interval_hours":8.0},"1787443200":{"time":1787443200,"rate":0.0001,"interval_hours":8.0},"1787472000":{"time":1787472000,"rate":0.0001,"interval_hours":8.0},"1787500800":{"time":1787500800,"rate":0.0001,"interval_hours":8.0},"1787529600":{"time":1787529600,"rate":0.0001,"interval_hours":8.0},"1787558400":{"time":1787558400,"rate":0.0001,"interval_hours":8.0},"1787587200":{"time":1787587200,"rate":0.0001,"interval_hours":8.0},"1787616000":{"time":1787616000,"rate":5.818e-05,"interval_hours":8.0},"1787644800":{"time":1787644800,"rate":0.0001,"interval_hours":8.0},"1787673600":{"time":1787673600,"rate":0.0001,"interval_hours":8.0},"1787702400":{"time":1787702400,"rate":7.734e-05,"interval_hours":8.0},"1787731200":{"time":1787731200,"rate":5.927e-05,"interval_hours":8.0},"1787760000":{"time":1787760000,"rate":7.091e-05,"interval_hours":8.0},"1787788800":{"time":1787788800,"rate":4.595e-05,"interval_hours":8.0},"1787817600":{"time":1787817600,"rate":0.0001,"interval_hours":8.0},"1787846400":{"time":1787846400,"rate":6.331e-05,"interval_hours":8.0},"1787875200":{"time":1787875200,"rate":6.578e-05,"interval_hours":8.0},"1787904000":{"time":1787904000,"rate":0.0001,"interval_hours":8.0},"1787932800":{"time":1787932800,"rate":5.913e-05,"interval_hours":8.0},"1787961600":{"time":1787961600,"rate":0.0001,"interval_hours":8.0},"1787990400":{"time":1787990400,"rate":0.0001,"interval_hours":8.0},"1788019200":{"time":1788019200,"rate":0.0001,"interval_hours":8.0},"1788048000":{"time":1788048000,"rate":8.283e-05,"interval_hours":8.0},"1788076800":{"time":1788076800,"rate":0.0001,"interval_hours":8.0},"1788105600":{"time":1788105600,"rate":7.058e-05,"interval_hours":8.0},"1788134400":{"time":1788134400,"rate":7.271e-05,"interval_hours":8.0},"1788163200":{"time":1788163200,"rate":0.0001,"interval_hours":8.0},"1788192000":{"time":1788192000,"rate":0.0001,"interval_hours":8.0}},"klines":{"1756684800":{"time":1756684800,"o":108208.4,"h":108372.5,"l":107588.0,"c":108180.1},"1756688400":{"time":1756688400,"o":108180.0,"h":108447.6,"l":107917.3,"c":108110.0},"1756692000":{"time":1756692000,"o":108110.0,"h":108160.0,"l":107380.0,"c":107590.4},"1756695600":{"time":1756695600,"o":107590.5,"h":107741.7,"l":107355.0,"c":107619.1},"1756699200":{"time":1756699200,"o":107619.1,"h":107721.3,"l":107230.7,"c":107369.2},"1756702800":{"time":1756702800,"o":107369.2,"h":107945.0,"l":107211.5,"c":107811.2},"1756706400":{"time":1756706400,"o":107811.2,"h":108079.9,"l":107551.0,"c":108019.9},"1756710000":{"time":1756710000,"o":108019.9,"h":109390.3,"l":107931.1,"c":109390.3},"1756713600":{"time":1756713600,"o":109390.2,"h":109779.0,"l":109370.0,"c":109552.2},"1756717200":{"time":1756717200,"o":109552.1,"h":109874.8,"l":109450.0,"c":109485.3},"1756720800":{"time":1756720800,"o":109485.3,"h":109504.3,"l":108131.6,"c":108526.5},"1756724400":{"time":1756724400,"o":108526.4,"h":108817.8,"l":108404.9,"c":108721.9},"1756728000":{"time":1756728000,"o":108721.8,"h":109123.0,"l":108582.7,"c":109055.0},"1756731600":{"time":1756731600,"o":109055.1,"h":109479.2,"l":108888.0,"c":108974.8},"1756735200":{"time":1756735200,"o":108974.8,"h":109295.3,"l":108769.2,"c":109105.1},"1756738800":{"time":1756738800,"o":109105.1,"h":109331.3,"l":108515.8,"c":108738.0},"1756742400":{"time":1756742400,"o":108737.9,"h":109050.0,"l":108600.0,"c":108732.6},"1756746000":{"time":1756746000,"o":108732.5,"h":108920.3,"l":108350.0,"c":108882.0},"1756749600":{"time":1756749600,"o":108882.0,"h":109230.0,"l":108872.9,"c":109188.4},"1756753200":{"time":1756753200,"o":109188.4,"h":109298.6,"l":109125.0,"c":109178.7},"1756756800":{"time":1756756800,"o":109178.7,"h":109181.6,"l":108215.7,"c":108839.7},"1756760400":{"time":1756760400,"o":108839.6,"h":108899.7,"l":107400.0,"c":107744.5},"1756764000":{"time":1756764000,"o":107744.5,"h":108454.9,"l":107533.4,"c":108386.2},"1756767600":{"time":1756767600,"o":108386.3,"h":109410.5,"l":108369.8,"c":109187.9},"1756771200":{"time":1756771200,"o":109187.9,"h":109298.9,"l":108834.9,"c":108985.3},"1756774800":{"time":1756774800,"o":108985.4,"h":109573.7,"l":108924.8,"c":109262.3},"1756778400":{"time":1756778400,"o":109262.3,"h":110247.6,"l":109121.1,"c":110210.1},"1756782000":{"time":1756782000,"o":110210.0,"h":110597.9,"l":110011.7,"c":110286.0},"1756785600":{"time":1756785600,"o":110286.0,"h":110378.5,"l":110110.0,"c":110272.1},"1756789200":{"time":1756789200,"o":110272.1,"h":110300.0,"l":110002.7,"c":110164.6},"1756792800":{"time":1756792800,"o":110164.6,"h":110571.9,"l":110123.9,"c":110326.7},"1756796400":{"time":1756796400,"o":110326.7,"h":110359.1,"l":109932.4,"c":110190.1},"1756800000":{"time":1756800000,"o":110190.1,"h":110700.0,"l":109993.4,"c":110313.9},"1756803600":{"time":1756803600,"o":110314.0,"h":110656.9,"l":110201.0,"c":110408.0},"1756807200":{"time":1756807200,"o":110408.0,"h":110435.7,"l":110082.6,"c":110202.7},"1756810800":{"time":1756810800,"o":110202.7,"h":110211.0,"l":109501.7,"c":109698.6},"1756814400":{"time":1756814400,"o":109698.6,"h":109804.5,"l":108333.0,"c":108749.6},"1756818000":{"time":1756818000,"o":108749.5,"h":111243.9,"l":108687.9,"c":111113.4},"1756821600":{"time":1756821600,"o":111113.4,"h":111742.1,"l":110737.7,"c":111308.5},"1756825200":{"time":1756825200,"o":111308.6,"h":111480.2,"l":110555.8,"c":110789.9},"1756828800":{"time":1756828800,"o":110789.9,"h":111076.8,"l":110418.0,"c":110745.7},"1756832400":{"time":1756832400,"o":110745.7,"h":111000.0,"l":110579.0,"c":110853.8},"1756836000":{"time":1756836000,"o":110853.8,"h":110890.7,"l":110118.5,"c":110584.1},"1756839600":{"time":1756839600,"o":110584.0,"h":110792.1,"l":110390.2,"c":110742.9},"1756843200":{"time":1756843200,"o":110742.9,"h":111373.4,"l":110650.8,"c":111356.1},"1756846800":{"time":1756846800,"o":111356.1,"h":111487.9,"l":111066.0,"c":111066.1},"1756850400":{"time":1756850400,"o":111066.1,"h":111216.2,"l":110812.4,"c":111216.1},"1756854000":{"time":1756854000,"o":111216.1,"h":111230.7,"l":110958.5,"c":111188.0},"1756857600":{"time":1756857600,"o":111187.9,"h":111732.9,"l":111173.2,"c":111283.2},"1756861200":{"time":1756861200,"o":111283.1,"h":111346.4,"l":110842.7,"c":111120.0},"1756864800":{"time":1756864800,"o":111120.0,"h":111442.2,"l":110972.3,"c":111327.9},"1756868400":{"time":1756868400,"o":111327.9,"h":111358.0,"l":110844.0,"c":110991.7},"1756872000":{"time":1756872000,"o":110991.8,"h":111117.5,"l":110783.6,"c":110966.7},"1756875600":{"time":1756875600,"o":110966.7,"h":111022.7,"l":110613.2,"c":110647.6},"1756879200":{"time":1756879200,"o":110647.6,"h":110843.0,"l":110523.0,"c":110676.6},"1756882800":{"time":1756882800,"o":110676.5,"h":111065.5,"l":110486.9,"c":111041.5},"1756886400":{"time":1756886400,"o":111041.4,"h":111221.0,"l":110923.0,"c":110974.9},"1756890000":{"time":1756890000,"o":110974.8,"h":111283.6,"l":110843.0,"c":111261.2},"1756893600":{"time":1756893600,"o":111261.2,"h":111438.0,"l":111112.9,"c":111402.0},"1756897200":{"time":1756897200,"o":111402.0,"h":111670.0,"l":111338.5,"c":111391.6},"1756900800":{"time":1756900800,"o":111391.6,"h":111831.4,"l":110966.8,"c":111051.0},"1756904400":{"time":1756904400,"o":111051.0,"h":111869.8,"l":111011.3,"c":111409.4},"1756908000":{"time":1756908000,"o":111409.4,"h":112470.5,"l":111047.6,"c":112208.3},"1756911600":{"time":1756911600,"o":112208.8,"h":112334.7,"l":111850.0,"c":112168.6},"1756915200":{"time":1756915200,"o":112168.5,"h":112296.8,"l":111626.0,"c":111810.0},"1756918800":{"time":1756918800,"o":111809.9,"h":112541.2,"l":111800.0,"c":112251.8},"1756922400":{"time":1756922400,"o":112251.8,"h":112467.4,"l":111740.9,"c":111952.8},"1756926000":{"time":1756926000,"o":111952.9,"h":112183.4,"l":111724.1,"c":112139.9},"1756929600":{"time":1756929600,"o":112140.0,"h":112196.8,"l":111984.4,"c":112166.8},"1756933200":{"time":1756933200,"o":112166.8,"h":112207.1,"l":111700.0,"c":111936.6},"1756936800":{"time":1756936800,"o":111936.6,"h":112093.5,"l":111777.7,"c":111899.9},"1756940400":{"time":1756940400,"o":111899.9,"h":111935.7,"l":111550.9,"c":111659.8},"1756944000":{"time":1756944000,"o":111659.7,"h":112136.8,"l":111556.0,"c":112015.4},"1756947600":{"time":1756947600,"o":112015.3,"h":112027.9,"l":111580.7,"c":111900.0},"1756951200":{"time":1756951200,"o":111899.9,"h":111930.0,"l":111344.9,"c":111409.6},"1756954800":{"time":1756954800,"o":111409.6,"h":111678.7,"l":111081.1,"c":111107.1},"1756958400":{"time":1756958400,"o":111107.1,"h":111283.7,"l":110853.4,"c":110870.8},"1756962000":{"time":1756962000,"o":110870.9,"h":110880.0,"l":110517.2,"c":110613.3},"1756965600":{"time":1756965600,"o":110613.3,"h":110683.6,"l":110237.2,"c":110350.0},"1756969200":{"time":1756969200,"o":110349.9,"h":110598.4,"l":110299.7,"c":110417.3},"1756972800":{"time":1756972800,"o":110417.3,"h":110800.0,"l":110366.0,"c":110595.3},"1756976400":{"time":1756976400,"o":110595.4,"h":110818.6,"l":110595.4,"c":110764.1},"1756980000":{"time":1756980000,"o":110764.1,"h":111111.0,"l":110561.2,"c":110569.0},"1756983600":{"time":1756983600,"o":110568.9,"h":111009.5,"l":110478.9,"c":110763.9},"1756987200":{"time":1756987200,"o":110763.8,"h":111081.6,"l":110463.8,"c":110887.6},"1756990800":{"time":1756990800,"o":110888.8,"h":110931.9,"l":110150.0,"c":110421.2},"1756994400":{"time":1756994400,"o":110421.2,"h":110486.0,"l":109655.4,"c":109799.9},"1756998000":{"time":1756998000,"o":109800.0,"h":109826.8,"l":109269.1,"c":109448.0},"1757001600":{"time":1757001600,"o":109448.0,"h":109648.7,"l":109315.0,"c":109384.9},"1757005200":{"time":1757005200,"o":109384.8,"h":109876.9,"l":109372.5,"c":109728.3},"1757008800":{"time":1757008800,"o":109728.4,"h":110150.0,"l":109632.5,"c":109918.6},"1757012400":{"time":1757012400,"o":109918.7,"h":110063.0,"l":109648.6,"c":109753.9},"1757016000":{"time":1757016000,"o":109753.9,"h":110370.0,"l":109702.8,"c":110350.0},"1757019600":{"time":1757019600,"o":110350.0,"h":110500.0,"l":110265.6,"c":110445.8},"1757023200":{"time":1757023200,"o":110445.8,"h":111560.0,"l":110427.1,"c":111454.9},"1757026800":{"time":1757026800,"o":111454.9,"h":111743.8,"l":110541.2,"c":110679.4},"1757030400":{"time":1757030400,"o":110679.5,"h":110893.5,"l":110394.2,"c":110418.0},"1757034000":{"time":1757034000,"o":110418.0,"h":111098.3,"l":110405.5,"c":111079.9},"1757037600":{"time":1757037600,"o":111079.9,"h":111444.1,"l":110992.8,"c":111297.7},"1757041200":{"time":1757041200,"o":111297.7,"h":111297.7,"l":111040.5,"c":111266.9},"1757044800":{"time":1757044800,"o":111267.0,"h":111429.1,"l":111086.2,"c":111396.7},"1757048400":{"time":1757048400,"o":111396.8,"h":111687.9,"l":111361.1,"c":111524.2},"1757052000":{"time":1757052000,"o":111524.2,"h":111876.8,"l":111448.4,"c":111860.0},"1757055600":{"time":1757055600,"o":111860.0,"h":112949.0,"l":111831.7,"c":112900.1},"1757059200":{"time":1757059200,"o":112900.0,"h":112947.6,"l":112559.3,"c":112589.0},"1757062800":{"time":1757062800,"o":112589.0,"h":112589.1,"l":112080.0,"c":112252.8},"1757066400":{"time":1757066400,"o":112252.8,"h":112547.0,"l":112143.7,"c":112199.1},"1757070000":{"time":1757070000,"o":112199.2,"h":112397.7,"l":112085.9,"c":112299.6},"1757073600":{"time":1757073600,"o":112299.6,"h":113344.3,"l":112000.0,"c":113159.1},"1757077200":{"time":1757077200,"o":113159.0,"h":113271.6,"l":112642.4,"c":113028.4},"1757080800":{"time":1757080800,"o":113028.4,"h":113028.4,"l":110440.0,"c":110527.4},"1757084400":{"time":1757084400,"o":110527.3,"h":110974.8,"l":110240.0,"c":110674.1},"1757088000":{"time":1757088000,"o":110674.1,"h":110886.4,"l":110485.3,"c":110767.3},"1757091600":{"time":1757091600,"o":110767.3,"h":110770.0,"l":110153.3,"c":110567.2},"1757095200":{"time":1757095200,"o":110567.1,"h":111247.0,"l":110521.7,"c":111146.0},"1757098800":{"time":1757098800,"o":111146.1,"h":111598.2,"l":111072.0,"c":111550.1},"1757102400":{"time":1757102400,"o":111550.0,"h":111594.1,"l":111230.7,"c":111581.8},"1757106000":{"time":1757106000,"o":111581.8,"h":111655.5,"l":110307.6,"c":110544.1},"1757109600":{"time":1757109600,"o":110544.0,"h":110873.6,"l":110438.1,"c":110745.2},"1757113200":{"time":1757113200,"o":110745.2,"h":110819.5,"l":110534.2,"c":110614.9},"1757116800":{"time":1757116800,"o":110614.8,"h":110786.3,"l":110504.9,"c":110729.4},"1757120400":{"time":1757120400,"o":110729.4,"h":110874.9,"l":110682.2,"c":110817.6},"1757124000":{"time":1757124000,"o":110817.5,"h":111174.7,"l":110675.6,"c":111170.1},"1757127600":{"time":1757127600,"o":111170.0,"h":111256.2,"l":110958.9,"c":111034.0},"1757131200":{"time":1757131200,"o":111034.0,"h":111034.0,"l":110735.0,"c":110834.8},"1757134800":{"time":1757134800,"o":110834.7,"h":110834.8,"l":110653.1,"c":110678.7},"1757138400":{"time":1757138400,"o":110678.7,"h":110773.9,"l":110660.0,"c":110705.1},"1757142000":{"time":1757142000,"o":110705.1,"h":110794.6,"l":110700.0,"c":110779.9},"1757145600":{"time":1757145600,"o":110779.9,"h":110928.5,"l":110730.6,"c":110906.5},"1757149200":{"time":1757149200,"o":110906.5,"h":110906.5,"l":110653.1,"c":110653.1},"1757152800":{"time":1757152800,"o":110653.2,"h":110757.0,"l":110630.0,"c":110734.2},"1757156400":{"time":1757156400,"o":110734.2,"h":110830.9,"l":110621.0,"c":110732.9},"1757160000":{"time":1757160000,"o":110732.8,"h":110852.9,"l":110704.0,"c":110786.6},"1757163600":{"time":1757163600,"o":110786.6,"h":110910.0,"l":110772.6,"c":110882.1},"1757167200":{"time":1757167200,"o":110882.1,"h":110956.5,"l":110719.7,"c":110760.8},"1757170800":{"time":1757170800,"o":110760.8,"h":110793.4,"l":110285.2,"c":110324.1},"1757174400":{"time":1757174400,"o":110324.2,"h":110359.1,"l":109850.0,"c":110206.2},"1757178000":{"time":1757178000,"o":110206.2,"h":110222.3,"l":109933.2,"c":110096.1},"1757181600":{"time":1757181600,"o":110096.2,"h":110238.4,"l":110005.8,"c":110176.3},"1757185200":{"time":1757185200,"o":110176.3,"h":110206.9,"l":109950.0,"c":109986.7},"1757188800":{"time":1757188800,"o":109986.8,"h":110121.0,"l":109981.2,"c":110121.0},"1757192400":{"time":1757192400,"o":110121.0,"h":110167.6,"l":110039.5,"c":110158.1},"1757196000":{"time":1757196000,"o":110158.1,"h":110192.6,"l":110023.6,"c":110114.9},"1757199600":{"time":1757199600,"o":110115.0,"h":110225.9,"l":110057.9,"c":110135.3},"1757203200":{"time":1757203200,"o":110135.2,"h":110325.5,"l":110120.5,"c":110306.0},"1757206800":{"time":1757206800,"o":110305.9,"h":110545.0,"l":110276.2,"c":110502.2},"1757210400":{"time":1757210400,"o":110502.1,"h":110645.7,"l":110394.1,"c":110610.0},"1757214000":{"time":1757214000,"o":110610.1,"h":110700.0,"l":110541.6,"c":110579.8},"1757217600":{"time":1757217600,"o":110579.8,"h":110596.0,"l":110438.0,"c":110514.5},"1757221200":{"time":1757221200,"o":110514.5,"h":110650.1,"l":110514.4,"c":110607.0},"1757224800":{"time":1757224800,"o":110607.1,"h":110613.4,"l":110418.8,"c":110458.5},"1757228400":{"time":1757228400,"o":110458.5,"h":110880.8,"l":110414.4,"c":110710.8},"1757232000":{"time":1757232000,"o":110710.8,"h":111348.0,"l":110666.4,"c":111022.8},"1757235600":{"time":1757235600,"o":111022.8,"h":111211.7,"l":110823.8,"c":111074.6},"1757239200":{"time":1757239200,"o":111074.6,"h":111186.5,"l":110992.2,"c":111170.3},"1757242800":{"time":1757242800,"o":111170.4,"h":111249.9,"l":111128.2,"c":111249.5},"1757246400":{"time":1757246400,"o":111249.5,"h":111249.6,"l":111018.4,"c":111074.3},"1757250000":{"time":1757250000,"o":111074.3,"h":111193.5,"l":110998.8,"c":111168.1},"1757253600":{"time":1757253600,"o":111168.1,"h":111371.4,"l":111010.0,"c":111092.1},"1757257200":{"time":1757257200,"o":111092.1,"h":111334.1,"l":111061.0,"c":111276.2},"1757260800":{"time":1757260800,"o":111276.2,"h":111327.2,"l":111115.2,"c":111158.0},"1757264400":{"time":1757264400,"o":111158.1,"h":111200.1,"l":110850.0,"c":110925.6},"1757268000":{"time":1757268000,"o":110925.5,"h":111029.1,"l":110817.5,"c":111011.8},"1757271600":{"time":1757271600,"o":111011.7,"h":111266.6,"l":111004.3,"c":111217.0},"1757275200":{"time":1757275200,"o":111216.9,"h":111325.0,"l":111105.5,"c":111282.8},"1757278800":{"time":1757278800,"o":111282.8,"h":111291.2,"l":111006.4,"c":111006.4},"1757282400":{"time":1757282400,"o":111006.4,"h":111316.2,"l":110947.6,"c":111197.9},"1757286000":{"time":1757286000,"o":111197.9,"h":111559.5,"l":111010.0,"c":111076.0},"1757289600":{"time":1757289600,"o":111075.5,"h":111250.0,"l":110683.8,"c":110786.5},"1757293200":{"time":1757293200,"o":110786.5,"h":110958.5,"l":110680.0,"c":110847.0},"1757296800":{"time":1757296800,"o":110846.9,"h":111345.0,"l":110566.5,"c":111199.9},"1757300400":{"time":1757300400,"o":111199.9,"h":111304.2,"l":110970.0,"c":111004.9},"1757304000":{"time":1757304000,"o":111004.8,"h":111176.0,"l":110875.3,"c":110934.7},"1757307600":{"time":1757307600,"o":110934.6,"h":111027.5,"l":110852.1,"c":110984.8},"1757311200":{"time":1757311200,"o":110984.8,"h":111153.3,"l":110864.1,"c":111068.4},"1757314800":{"time":1757314800,"o":111068.4,"h":111580.7,"l":111061.8,"c":111236.4},"1757318400":{"time":1757318400,"o":111236.5,"h":111876.5,"l":111201.0,"c":111640.0},"1757322000":{"time":1757322000,"o":111640.0,"h":112066.7,"l":111537.4,"c":112059.9},"1757325600":{"time":1757325600,"o":112060.0,"h":112144.0,"l":111866.3,"c":112005.5},"1757329200":{"time":1757329200,"o":112005.5,"h":112088.0,"l":111718.7,"c":112022.0},"1757332800":{"time":1757332800,"o":112022.0,"h":112120.6,"l":111885.4,"c":111990.1},"1757336400":{"time":1757336400,"o":111990.1,"h":112331.0,"l":111800.0,"c":111864.3},"1757340000":{"time":1757340000,"o":111864.3,"h":112731.2,"l":111834.6,"c":112586.2},"1757343600":{"time":1757343600,"o":112586.3,"h":112867.6,"l":112459.2,"c":112573.6},"1757347200":{"time":1757347200,"o":112573.6,"h":112635.0,"l":112234.1,"c":112345.8},"1757350800":{"time":1757350800,"o":112345.9,"h":112494.3,"l":112030.0,"c":112168.1},"1757354400":{"time":1757354400,"o":112168.1,"h":112466.6,"l":112136.3,"c":112425.3},"1757358000":{"time":1757358000,"o":112425.3,"h":112425.3,"l":111927.0,"c":112051.0},"1757361600":{"time":1757361600,"o":112050.0,"h":112100.0,"l":111847.0,"c":111919.4},"1757365200":{"time":1757365200,"o":111919.5,"h":112289.7,"l":111880.0,"c":112271.8},"1757368800":{"time":1757368800,"o":112271.8,"h":112460.4,"l":112160.0,"c":112186.7},"1757372400":{"time":1757372400,"o":112186.7,"h":112255.0,"l":111931.7,"c":112012.6},"1757376000":{"time":1757376000,"o":112012.7,"h":112055.7,"l":111409.0,"c":111597.9},"1757379600":{"time":1757379600,"o":111598.0,"h":111700.0,"l":111220.0,"c":111313.1},"1757383200":{"time":1757383200,"o":111313.0,"h":111399.9,"l":111050.0,"c":111280.0},"1757386800":{"time":1757386800,"o":111280.0,"h":111705.1,"l":111186.1,"c":111657.6},"1757390400":{"time":1757390400,"o":111657.7,"h":112073.4,"l":111576.7,"c":111979.9},"1757394000":{"time":1757394000,"o":111979.8,"h":112217.8,"l":111800.1,"c":112152.2},"1757397600":{"time":1757397600,"o":112152.2,"h":113131.6,"l":112115.8,"c":112989.5},"1757401200":{"time":1757401200,"o":112989.6,"h":113238.0,"l":112699.9,"c":112950.1},"1757404800":{"time":1757404800,"o":112950.2,"h":113134.3,"l":112852.4,"c":112965.8},"1757408400":{"time":1757408400,"o":112965.9,"h":113032.8,"l":112870.3,"c":112928.7},"1757412000":{"time":1757412000,"o":112928.8,"h":113011.8,"l":112588.4,"c":112690.2},"1757415600":{"time":1757415600,"o":112690.1,"h":112769.2,"l":112350.0,"c":112397.4},"1757419200":{"time":1757419200,"o":112397.5,"h":112793.8,"l":112350.0,"c":112626.5},"1757422800":{"time":1757422800,"o":112626.4,"h":112900.0,"l":112429.4,"c":112712.9},"1757426400":{"time":1757426400,"o":112712.8,"h":112897.4,"l":111452.4,"c":111709.5},"1757430000":{"time":1757430000,"o":111708.8,"h":111793.5,"l":110714.9,"c":110830.1},"1757433600":{"time":1757433600,"o":110830.1,"h":111095.6,"l":110738.6,"c":110915.1},"1757437200":{"time":1757437200,"o":110915.1,"h":111153.0,"l":110838.6,"c":110984.9},"1757440800":{"time":1757440800,"o":110984.8,"h":111269.3,"l":110880.1,"c":111097.9},"1757444400":{"time":1757444400,"o":111097.9,"h":111342.0,"l":111076.0,"c":111242.3},"1757448000":{"time":1757448000,"o":111242.4,"h":111490.6,"l":111041.1,"c":111487.4},"1757451600":{"time":1757451600,"o":111487.5,"h":111692.3,"l":111212.5,"c":111241.9},"1757455200":{"time":1757455200,"o":111241.8,"h":111585.0,"l":111201.6,"c":111510.0},"1757458800":{"time":1757458800,"o":111509.9,"h":111530.5,"l":111308.2,"c":111499.9},"1757462400":{"time":1757462400,"o":111499.9,"h":111533.3,"l":110873.8,"c":110971.3},"1757466000":{"time":1757466000,"o":110971.3,"h":111182.9,"l":110855.8,"c":110955.8},"1757469600":{"time":1757469600,"o":110955.8,"h":111505.7,"l":110955.7,"c":111357.6},"1757473200":{"time":1757473200,"o":111357.7,"h":111545.0,"l":111304.4,"c":111498.9},"1757476800":{"time":1757476800,"o":111498.9,"h":111607.0,"l":111351.9,"c":111482.1},"1757480400":{"time":1757480400,"o":111482.2,"h":111674.2,"l":111316.8,"c":111529.9},"1757484000":{"time":1757484000,"o":111530.0,"h":111929.5,"l":111342.0,"c":111742.8},"1757487600":{"time":1757487600,"o":111742.7,"h":112555.0,"l":111710.0,"c":112500.1},"1757491200":{"time":1757491200,"o":112500.0,"h":112832.0,"l":112280.0,"c":112333.0},"1757494800":{"time":1757494800,"o":112333.0,"h":112395.0,"l":112060.0,"c":112240.3},"1757498400":{"time":1757498400,"o":112240.3,"h":112394.0,"l":112163.8,"c":112234.1},"1757502000":{"time":1757502000,"o":112234.1,"h":112379.3,"l":112106.5,"c":112266.4},"1757505600":{"time":1757505600,"o":112266.5,"h":113530.0,"l":112266.4,"c":113388.0},"1757509200":{"time":1757509200,"o":113388.0,"h":114287.9,"l":113343.7,"c":113911.3},"1757512800":{"time":1757512800,"o":113911.3,"h":114236.9,"l":113754.9,"c":113872.4},"1757516400":{"time":1757516400,"o":113872.4,"h":114067.2,"l":113648.1,"c":113801.3},"1757520000":{"time":1757520000,"o":113801.3,"h":113888.5,"l":113532.8,"c":113723.9},"1757523600":{"time":1757523600,"o":113724.0,"h":114046.8,"l":113366.2,"c":113693.8},"1757527200":{"time":1757527200,"o":113693.9,"h":113858.9,"l":113304.1,"c":113550.0},"1757530800":{"time":1757530800,"o":113550.1,"h":113581.2,"l":113111.0,"c":113525.2},"1757534400":{"time":1757534400,"o":113525.3,"h":113889.6,"l":113500.0,"c":113513.6},"1757538000":{"time":1757538000,"o":113513.7,"h":113796.6,"l":113468.4,"c":113782.8},"1757541600":{"time":1757541600,"o":113782.8,"h":113942.8,"l":113645.4,"c":113831.5},"1757545200":{"time":1757545200,"o":113831.5,"h":114005.0,"l":113732.0,"c":113896.8},"1757548800":{"time":1757548800,"o":113896.8,"h":113948.8,"l":113614.5,"c":113833.5},"1757552400":{"time":1757552400,"o":113833.4,"h":114142.4,"l":113779.4,"c":113852.4},"1757556000":{"time":1757556000,"o":113852.3,"h":113904.7,"l":113663.7,"c":113774.8},"1757559600":{"time":1757559600,"o":113774.8,"h":114433.2,"l":113774.7,"c":114354.4},"1757563200":{"time":1757563200,"o":114354.4,"h":114359.5,"l":114020.5,"c":114102.9},"1757566800":{"time":1757566800,"o":114103.0,"h":114290.0,"l":113912.5,"c":114215.1},"1757570400":{"time":1757570400,"o":114215.2,"h":114419.9,"l":114017.7,"c":114279.6},"1757574000":{"time":1757574000,"o":114279.6,"h":114279.6,"l":113900.0,"c":114040.0},"1757577600":{"time":1757577600,"o":114040.1,"h":114161.0,"l":113917.1,"c":114005.6},"1757581200":{"time":1757581200,"o":114005.7,"h":114037.5,"l":113722.2,"c":113857.5},"1757584800":{"time":1757584800,"o":113857.5,"h":114065.0,"l":113839.9,"c":114003.1},"1757588400":{"time":1757588400,"o":114003.1,"h":114063.1,"l":113850.0,"c":113960.9},"1757592000":{"time":1757592000,"o":113961.0,"h":114500.0,"l":113451.0,"c":113929.9},"1757595600":{"time":1757595600,"o":113930.0,"h":114691.7,"l":113340.7,"c":114577.5},"1757599200":{"time":1757599200,"o":114578.2,"h":114630.0,"l":113871.5,"c":114400.1},"1757602800":{"time":1757602800,"o":114400.2,"h":114646.8,"l":113926.4,"c":114122.3},"1757606400":{"time":1757606400,"o":114122.4,"h":114541.1,"l":114122.3,"c":114428.4},"1757610000":{"time":1757610000,"o":114428.5,"h":114554.4,"l":114274.3,"c":114534.1},"1757613600":{"time":1757613600,"o":114534.1,"h":114564.0,"l":114008.5,"c":114254.5},"1757617200":{"time":1757617200,"o":114254.5,"h":114478.7,"l":114130.3,"c":114370.5},"1757620800":{"time":1757620800,"o":114370.4,"h":114440.6,"l":114195.0,"c":114343.1},"1757624400":{"time":1757624400,"o":114343.1,"h":114473.3,"l":114336.2,"c":114426.4},"1757628000":{"time":1757628000,"o":114426.4,"h":115218.9,"l":114375.3,"c":115037.3},"1757631600":{"time":1757631600,"o":115037.3,"h":115439.0,"l":115031.9,"c":115427.0},"1757635200":{"time":1757635200,"o":115427.0,"h":116280.0,"l":115357.6,"c":115795.1},"1757638800":{"time":1757638800,"o":115795.1,"h":115980.0,"l":115305.1,"c":115329.5},"1757642400":{"time":1757642400,"o":115329.5,"h":115618.1,"l":115196.9,"c":115332.5},"1757646000":{"time":1757646000,"o":115332.4,"h":115375.0,"l":114993.0,"c":115138.3},"1757649600":{"time":1757649600,"o":115138.3,"h":115452.8,"l":115024.3,"c":115314.5},"1757653200":{"time":1757653200,"o":115314.5,"h":115613.0,"l":115266.0,"c":115559.6},"1757656800":{"time":1757656800,"o":115559.6,"h":115559.6,"l":115204.9,"c":115270.5},"1757660400":{"time":1757660400,"o":115270.5,"h":115358.0,"l":115039.1,"c":115049.0},"1757664000":{"time":1757664000,"o":115048.9,"h":115243.5,"l":114908.9,"c":115013.9},"1757667600":{"time":1757667600,"o":115014.0,"h":115090.0,"l":114833.8,"c":115010.0},"1757671200":{"time":1757671200,"o":115010.0,"h":115045.9,"l":114880.8,"c":114928.4},"1757674800":{"time":1757674800,"o":114928.4,"h":115107.6,"l":114850.0,"c":114863.0},"1757678400":{"time":1757678400,"o":114863.0,"h":115161.5,"l":114681.5,"c":115035.5},"1757682000":{"time":1757682000,"o":115035.5,"h":115191.3,"l":114771.9,"c":115114.6},"1757685600":{"time":1757685600,"o":115114.6,"h":115445.9,"l":114818.7,"c":115213.6},"1757689200":{"time":1757689200,"o":115213.6,"h":115246.8,"l":114880.0,"c":115064.9},"1757692800":{"time":1757692800,"o":115064.8,"h":115469.7,"l":114989.9,"c":115435.0},"1757696400":{"time":1757696400,"o":115435.0,"h":115879.1,"l":115335.5,"c":115746.4},"1757700000":{"time":1757700000,"o":115746.5,"h":116444.0,"l":115697.7,"c":116423.9},"1757703600":{"time":1757703600,"o":116423.9,"h":116605.7,"l":116180.0,"c":116561.1},"1757707200":{"time":1757707200,"o":116561.0,"h":116561.0,"l":115907.8,"c":116088.3},"1757710800":{"time":1757710800,"o":116088.3,"h":116094.1,"l":115701.4,"c":115810.5},"1757714400":{"time":1757714400,"o":115810.5,"h":116298.0,"l":115810.5,"c":115972.9},"1757718000":{"time":1757718000,"o":115973.0,"h":116110.7,"l":115872.3,"c":115978.4},"1757721600":{"time":1757721600,"o":115978.4,"h":116245.4,"l":115911.0,"c":116155.1},"1757725200":{"time":1757725200,"o":116155.0,"h":116222.0,"l":115500.1,"c":115703.2},"1757728800":{"time":1757728800,"o":115703.1,"h":115940.0,"l":115625.8,"c":115832.1},"1757732400":{"time":1757732400,"o":115832.2,"h":115966.7,"l":115789.2,"c":115913.6},"1757736000":{"time":1757736000,"o":115913.6,"h":115913.6,"l":115635.0,"c":115650.1},"1757739600":{"time":1757739600,"o":115650.0,"h":115818.0,"l":115600.0,"c":115656.7},"1757743200":{"time":1757743200,"o":115656.7,"h":115754.0,"l":115594.9,"c":115695.7},"1757746800":{"time":1757746800,"o":115695.7,"h":115810.0,"l":115650.0,"c":115715.5},"1757750400":{"time":1757750400,"o":115715.5,"h":116011.0,"l":115715.5,"c":115913.3},"1757754000":{"time":1757754000,"o":115913.3,"h":115988.2,"l":115811.0,"c":115969.7},"1757757600":{"time":1757757600,"o":115969.7,"h":116126.0,"l":115849.9,"c":115882.7},"1757761200":{"time":1757761200,"o":115882.7,"h":115956.1,"l":115824.4,"c":115912.9},"1757764800":{"time":1757764800,"o":115913.0,"h":116013.7,"l":115800.1,"c":115947.5},"1757768400":{"time":1757768400,"o":115947.5,"h":115947.5,"l":115566.0,"c":115706.4},"1757772000":{"time":1757772000,"o":115706.4,"h":115906.8,"l":115546.1,"c":115750.0},"1757775600":{"time":1757775600,"o":115750.1,"h":115885.3,"l":115555.0,"c":115721.3},"1757779200":{"time":1757779200,"o":115721.4,"h":115780.3,"l":115032.0,"c":115286.6},"1757782800":{"time":1757782800,"o":115286.6,"h":115544.0,"l":115127.2,"c":115518.7},"1757786400":{"time":1757786400,"o":115518.8,"h":115627.7,"l":115373.1,"c":115594.0},"1757790000":{"time":1757790000,"o":115593.9,"h":115763.1,"l":115519.6,"c":115751.4},"1757793600":{"time":1757793600,"o":115751.4,"h":115946.4,"l":115745.6,"c":115837.2},"1757797200":{"time":1757797200,"o":115837.2,"h":115928.9,"l":115791.2,"c":115849.7},"1757800800":{"time":1757800800,"o":115849.8,"h":115888.6,"l":115758.4,"c":115828.2},"1757804400":{"time":1757804400,"o":115828.3,"h":115944.0,"l":115813.0,"c":115862.7},"1757808000":{"time":1757808000,"o":115862.7,"h":115960.3,"l":115765.0,"c":115884.4},"1757811600":{"time":1757811600,"o":115884.4,"h":115950.0,"l":115683.1,"c":115907.4},"1757815200":{"time":1757815200,"o":115907.3,"h":116075.8,"l":115692.3,"c":115809.8},"1757818800":{"time":1757818800,"o":115809.7,"h":115819.4,"l":115580.0,"c":115626.0},"1757822400":{"time":1757822400,"o":115626.0,"h":115723.9,"l":115406.1,"c":115693.2},"1757826000":{"time":1757826000,"o":115693.2,"h":115867.5,"l":115680.0,"c":115810.1},"1757829600":{"time":1757829600,"o":115810.0,"h":115884.1,"l":115634.8,"c":115684.1},"1757833200":{"time":1757833200,"o":115684.0,"h":115778.4,"l":115671.5,"c":115746.0},"1757836800":{"time":1757836800,"o":115746.1,"h":115938.7,"l":115700.3,"c":115887.4},"1757840400":{"time":1757840400,"o":115887.3,"h":116118.6,"l":115838.9,"c":115996.2},"1757844000":{"time":1757844000,"o":115996.2,"h":116091.4,"l":115904.6,"c":115979.5},"1757847600":{"time":1757847600,"o":115979.5,"h":116057.7,"l":115701.1,"c":115750.0},"1757851200":{"time":1757851200,"o":115750.0,"h":115828.1,"l":115607.9,"c":115727.2},"1757854800":{"time":1757854800,"o":115727.2,"h":115736.8,"l":115151.3,"c":115279.5},"1757858400":{"time":1757858400,"o":115279.6,"h":115651.0,"l":115100.5,"c":115350.8},"1757862000":{"time":1757862000,"o":115350.8,"h":115374.4,"l":115132.4,"c":115162.2},"1757865600":{"time":1757865600,"o":115162.2,"h":115499.0,"l":115132.4,"c":115422.7},"1757869200":{"time":1757869200,"o":115422.7,"h":115605.5,"l":115352.7,"c":115502.9},"1757872800":{"time":1757872800,"o":115502.9,"h":115503.0,"l":115313.2,"c":115333.1},"1757876400":{"time":1757876400,"o":115333.2,"h":115597.4,"l":115275.5,"c":115597.4},"1757880000":{"time":1757880000,"o":115597.3,"h":115816.9,"l":115588.6,"c":115745.0},"1757883600":{"time":1757883600,"o":115745.1,"h":116050.0,"l":115556.1,"c":116023.3},"1757887200":{"time":1757887200,"o":116023.3,"h":116041.1,"l":115753.1,"c":115957.0},"1757890800":{"time":1757890800,"o":115956.9,"h":115957.0,"l":115057.0,"c":115210.0},"1757894400":{"time":1757894400,"o":115210.0,"h":115214.8,"l":114888.1,"c":115023.4},"1757898000":{"time":1757898000,"o":115023.4,"h":115232.8,"l":114777.0,"c":115178.3},"1757901600":{"time":1757901600,"o":115178.4,"h":115392.5,"l":115157.3,"c":115318.6},"1757905200":{"time":1757905200,"o":115318.5,"h":115536.0,"l":115300.0,"c":115387.6},"1757908800":{"time":1757908800,"o":115387.7,"h":116150.1,"l":115341.8,"c":116006.5},"1757912400":{"time":1757912400,"o":116006.5,"h":116547.9,"l":115960.0,"c":116474.2},"1757916000":{"time":1757916000,"o":116474.2,"h":116759.9,"l":116000.1,"c":116077.8},"1757919600":{"time":1757919600,"o":116077.7,"h":116362.9,"l":115554.0,"c":115769.5},"1757923200":{"time":1757923200,"o":115769.6,"h":115769.6,"l":114650.0,"c":114697.0},"1757926800":{"time":1757926800,"o":114697.0,"h":115141.9,"l":114588.0,"c":114820.1},"1757930400":{"time":1757930400,"o":114820.1,"h":114908.9,"l":114700.0,"c":114729.1},"1757934000":{"time":1757934000,"o":114729.1,"h":115167.7,"l":114691.6,"c":115009.0},"1757937600":{"time":1757937600,"o":115009.0,"h":115034.5,"l":114621.3,"c":114686.7},"1757941200":{"time":1757941200,"o":114686.7,"h":115045.5,"l":114338.5,"c":114610.7},"1757944800":{"time":1757944800,"o":114610.7,"h":114984.9,"l":114400.0,"c":114618.3},"1757948400":{"time":1757948400,"o":114618.3,"h":114869.3,"l":114340.0,"c":114788.4},"1757952000":{"time":1757952000,"o":114788.1,"h":114886.5,"l":114542.6,"c":114618.9},"1757955600":{"time":1757955600,"o":114618.9,"h":115086.6,"l":114550.2,"c":115075.9},"1757959200":{"time":1757959200,"o":115075.9,"h":115306.8,"l":114843.0,"c":115252.7},"1757962800":{"time":1757962800,"o":115252.7,"h":115528.8,"l":114901.7,"c":115246.7},"1757966400":{"time":1757966400,"o":115246.7,"h":115444.1,"l":115141.4,"c":115331.0},"1757970000":{"time":1757970000,"o":115331.1,"h":115478.9,"l":115224.1,"c":115456.6},"1757973600":{"time":1757973600,"o":115456.6,"h":115550.0,"l":115160.0,"c":115224.1},"1757977200":{"time":1757977200,"o":115224.0,"h":115425.0,"l":115171.0,"c":115300.6},"1757980800":{"time":1757980800,"o":115300.5,"h":115300.6,"l":114890.0,"c":115033.5},"1757984400":{"time":1757984400,"o":115033.6,"h":115490.8,"l":114950.0,"c":114964.4},"1757988000":{"time":1757988000,"o":114964.4,"h":115187.6,"l":114964.4,"c":114969.9},"1757991600":{"time":1757991600,"o":114969.9,"h":115380.1,"l":114969.9,"c":115250.9},"1757995200":{"time":1757995200,"o":115250.8,"h":115512.0,"l":114867.0,"c":115458.3},"1757998800":{"time":1757998800,"o":115458.4,"h":115912.2,"l":115397.6,"c":115893.3},"1758002400":{"time":1758002400,"o":115893.2,"h":115968.0,"l":115547.1,"c":115724.0},"1758006000":{"time":1758006000,"o":115724.1,"h":115854.5,"l":115666.0,"c":115799.4},"1758009600":{"time":1758009600,"o":115799.4,"h":115945.0,"l":115465.8,"c":115616.4},"1758013200":{"time":1758013200,"o":115616.4,"h":115668.5,"l":115374.0,"c":115420.5},"1758016800":{"time":1758016800,"o":115420.6,"h":115552.6,"l":115311.4,"c":115318.5},"1758020400":{"time":1758020400,"o":115318.4,"h":115384.6,"l":115151.0,"c":115222.2},"1758024000":{"time":1758024000,"o":115222.1,"h":115421.4,"l":115222.1,"c":115393.1},"1758027600":{"time":1758027600,"o":115393.2,"h":115511.0,"l":114600.0,"c":115154.6},"1758031200":{"time":1758031200,"o":115154.5,"h":115268.6,"l":114769.2,"c":115231.1},"1758034800":{"time":1758034800,"o":115231.1,"h":115878.2,"l":114975.4,"c":115877.9},"1758038400":{"time":1758038400,"o":115877.9,"h":116050.0,"l":115549.9,"c":116021.0},"1758042000":{"time":1758042000,"o":116021.0,"h":116830.0,"l":116010.0,"c":116414.8},"1758045600":{"time":1758045600,"o":116414.7,"h":116733.7,"l":116166.3,"c":116372.6},"1758049200":{"time":1758049200,"o":116372.5,"h":116779.9,"l":116340.3,"c":116758.0},"1758052800":{"time":1758052800,"o":116757.1,"h":116879.7,"l":116655.4,"c":116783.7},"1758056400":{"time":1758056400,"o":116783.8,"h":116888.0,"l":116543.7,"c":116757.1},"1758060000":{"time":1758060000,"o":116757.1,"h":116910.8,"l":116643.3,"c":116802.8},"1758063600":{"time":1758063600,"o":116802.8,"h":116866.6,"l":116565.8,"c":116747.3},"1758067200":{"time":1758067200,"o":116747.3,"h":116786.6,"l":116501.0,"c":116512.9},"1758070800":{"time":1758070800,"o":116512.9,"h":116720.0,"l":116450.0,"c":116621.9},"1758074400":{"time":1758074400,"o":116622.0,"h":117081.9,"l":116504.2,"c":116633.2},"1758078000":{"time":1758078000,"o":116633.1,"h":116714.0,"l":116317.0,"c":116320.1},"1758081600":{"time":1758081600,"o":116320.2,"h":116433.3,"l":116107.2,"c":116264.8},"1758085200":{"time":1758085200,"o":116264.8,"h":117200.0,"l":116264.7,"c":117070.5},"1758088800":{"time":1758088800,"o":117070.4,"h":117266.4,"l":116930.0,"c":117180.4},"1758092400":{"time":1758092400,"o":117180.3,"h":117233.5,"l":117072.9,"c":117120.5},"1758096000":{"time":1758096000,"o":117120.5,"h":117156.6,"l":116639.4,"c":116801.0},"1758099600":{"time":1758099600,"o":116801.0,"h":116801.0,"l":116502.3,"c":116503.9},"1758103200":{"time":1758103200,"o":116503.9,"h":116563.3,"l":116212.1,"c":116317.5},"1758106800":{"time":1758106800,"o":116317.5,"h":116332.9,"l":116197.0,"c":116200.1},"1758110400":{"time":1758110400,"o":116200.1,"h":116493.0,"l":116034.0,"c":116150.0},"1758114000":{"time":1758114000,"o":116150.1,"h":116287.8,"l":115847.7,"c":116066.9},"1758117600":{"time":1758117600,"o":116067.1,"h":116207.3,"l":115340.0,"c":115557.6},"1758121200":{"time":1758121200,"o":115557.5,"h":115837.6,"l":115483.4,"c":115825.1},"1758124800":{"time":1758124800,"o":115825.1,"h":115825.1,"l":115325.5,"c":115594.5},"1758128400":{"time":1758128400,"o":115594.4,"h":116251.0,"l":115400.0,"c":115464.0},"1758132000":{"time":1758132000,"o":115476.9,"h":116316.0,"l":114623.3,"c":115184.1},"1758135600":{"time":1758135600,"o":115184.1,"h":115950.0,"l":115026.7,"c":115587.6},"1758139200":{"time":1758139200,"o":115587.5,"h":116084.1,"l":115430.9,"c":115561.5},"1758142800":{"time":1758142800,"o":115561.5,"h":116077.7,"l":115257.1,"c":115986.8},"1758146400":{"time":1758146400,"o":115986.8,"h":116772.0,"l":115974.6,"c":116507.9},"1758150000":{"time":1758150000,"o":116508.0,"h":116940.0,"l":116253.5,"c":116402.5},"1758153600":{"time":1758153600,"o":116402.6,"h":116431.6,"l":116033.5,"c":116291.8},"1758157200":{"time":1758157200,"o":116291.9,"h":116830.6,"l":116281.7,"c":116587.2},"1758160800":{"time":1758160800,"o":116587.2,"h":116907.1,"l":116376.0,"c":116888.4},"1758164400":{"time":1758164400,"o":116888.4,"h":117865.9,"l":116838.4,"c":117531.2},"1758168000":{"time":1758168000,"o":117531.3,"h":117713.5,"l":117169.2,"c":117567.3},"1758171600":{"time":1758171600,"o":117567.3,"h":117567.4,"l":117136.0,"c":117228.0},"1758175200":{"time":1758175200,"o":117228.1,"h":117289.1,"l":116834.5,"c":117044.8},"1758178800":{"time":1758178800,"o":117044.8,"h":117165.5,"l":117000.0,"c":117033.6},"1758182400":{"time":1758182400,"o":117033.7,"h":117381.9,"l":116960.3,"c":117187.1},"1758186000":{"time":1758186000,"o":117187.1,"h":117309.9,"l":117065.0,"c":117251.4},"1758189600":{"time":1758189600,"o":117251.4,"h":117260.4,"l":117025.8,"c":117143.4},"1758193200":{"time":1758193200,"o":117143.5,"h":117263.9,"l":116955.0,"c":117015.0},"1758196800":{"time":1758196800,"o":117015.0,"h":117239.8,"l":116920.1,"c":117074.0},"1758200400":{"time":1758200400,"o":117074.0,"h":117600.0,"l":116913.9,"c":117381.5},"1758204000":{"time":1758204000,"o":117381.5,"h":117789.9,"l":117340.2,"c":117575.1},"1758207600":{"time":1758207600,"o":117575.1,"h":117656.0,"l":117261.0,"c":117530.3},"1758211200":{"time":1758211200,"o":117530.2,"h":117750.0,"l":117444.0,"c":117510.6},"1758214800":{"time":1758214800,"o":117510.6,"h":117729.6,"l":117365.0,"c":117530.2},"1758218400":{"time":1758218400,"o":117530.2,"h":117875.2,"l":117450.0,"c":117760.0},"1758222000":{"time":1758222000,"o":117760.0,"h":117760.1,"l":117133.0,"c":117403.0},"1758225600":{"time":1758225600,"o":117402.9,"h":117605.8,"l":117279.8,"c":117454.8},"1758229200":{"time":1758229200,"o":117454.8,"h":117454.8,"l":117233.0,"c":117233.0},"1758232800":{"time":1758232800,"o":117233.1,"h":117275.7,"l":116961.1,"c":116995.0},"1758236400":{"time":1758236400,"o":116995.0,"h":117125.0,"l":116489.7,"c":117017.1},"1758240000":{"time":1758240000,"o":117017.1,"h":117375.1,"l":116960.8,"c":117359.9},"1758243600":{"time":1758243600,"o":117360.0,"h":117406.8,"l":117054.1,"c":117184.0},"1758247200":{"time":1758247200,"o":117184.0,"h":117234.5,"l":116990.8,"c":117054.8},"1758250800":{"time":1758250800,"o":117054.9,"h":117237.0,"l":116800.0,"c":116914.2},"1758254400":{"time":1758254400,"o":116914.1,"h":117049.9,"l":116631.6,"c":116929.4},"1758258000":{"time":1758258000,"o":116929.4,"h":116966.7,"l":116725.0,"c":116837.5},"1758261600":{"time":1758261600,"o":116837.6,"h":116837.6,"l":116567.3,"c":116633.2},"1758265200":{"time":1758265200,"o":116633.2,"h":116943.9,"l":116625.1,"c":116850.1},"1758268800":{"time":1758268800,"o":116850.0,"h":117050.6,"l":116818.9,"c":116862.6},"1758272400":{"time":1758272400,"o":116862.6,"h":116936.1,"l":116425.0,"c":116437.7},"1758276000":{"time":1758276000,"o":116437.7,"h":116500.0,"l":116368.0,"c":116476.7},"1758279600":{"time":1758279600,"o":116476.7,"h":116501.5,"l":116250.7,"c":116343.1},"1758283200":{"time":1758283200,"o":116343.3,"h":116488.0,"l":116072.0,"c":116124.1},"1758286800":{"time":1758286800,"o":116124.1,"h":116416.4,"l":116017.1,"c":116238.7},"1758290400":{"time":1758290400,"o":116238.6,"h":116447.3,"l":115730.0,"c":115849.7},"1758294000":{"time":1758294000,"o":115849.7,"h":115900.0,"l":115408.4,"c":115826.9},"1758297600":{"time":1758297600,"o":115826.9,"h":116093.0,"l":115735.7,"c":116029.9},"1758301200":{"time":1758301200,"o":116030.0,"h":116035.8,"l":115490.9,"c":115490.9},"1758304800":{"time":1758304800,"o":115490.9,"h":115596.0,"l":115322.0,"c":115365.7},"1758308400":{"time":1758308400,"o":115365.7,"h":115433.1,"l":115057.0,"c":115082.4},"1758312000":{"time":1758312000,"o":115082.4,"h":115393.6,"l":115049.9,"c":115306.6},"1758315600":{"time":1758315600,"o":115306.5,"h":115493.7,"l":115255.3,"c":115411.5},"1758319200":{"time":1758319200,"o":115411.4,"h":115596.5,"l":115411.4,"c":115550.5},"1758322800":{"time":1758322800,"o":115550.5,"h":115600.0,"l":115394.5,"c":115569.5},"1758326400":{"time":1758326400,"o":115569.6,"h":115670.0,"l":115484.9,"c":115656.4},"1758330000":{"time":1758330000,"o":115656.3,"h":115660.4,"l":115550.2,"c":115562.6},"1758333600":{"time":1758333600,"o":115562.6,"h":115562.7,"l":115371.0,"c":115544.4},"1758337200":{"time":1758337200,"o":115544.4,"h":115545.5,"l":115355.0,"c":115394.2},"1758340800":{"time":1758340800,"o":115394.3,"h":115526.6,"l":115343.0,"c":115511.9},"1758344400":{"time":1758344400,"o":115511.9,"h":115655.3,"l":115459.6,"c":115655.3},"1758348000":{"time":1758348000,"o":115655.3,"h":115666.1,"l":115571.1,"c":115643.4},"1758351600":{"time":1758351600,"o":115643.4,"h":115933.4,"l":115624.2,"c":115909.8},"1758355200":{"time":1758355200,"o":115909.9,"h":115914.4,"l":115637.5,"c":115645.0},"1758358800":{"time":1758358800,"o":115645.1,"h":115743.1,"l":115605.6,"c":115605.7},"1758362400":{"time":1758362400,"o":115605.7,"h":115739.3,"l":115605.6,"c":115688.4},"1758366000":{"time":1758366000,"o":115688.4,"h":115857.9,"l":115688.4,"c":115834.9},"1758369600":{"time":1758369600,"o":115834.9,"h":115900.0,"l":115750.6,"c":115820.2},"1758373200":{"time":1758373200,"o":115820.2,"h":115897.0,"l":115793.5,"c":115859.0},"1758376800":{"time":1758376800,"o":115859.0,"h":115975.0,"l":115820.1,"c":115899.1},"1758380400":{"time":1758380400,"o":115899.2,"h":116059.2,"l":115881.3,"c":115928.5},"1758384000":{"time":1758384000,"o":115928.4,"h":116000.0,"l":115807.0,"c":115965.8},"1758387600":{"time":1758387600,"o":115965.8,"h":116017.9,"l":115756.6,"c":115760.0},"1758391200":{"time":1758391200,"o":115760.0,"h":115760.0,"l":115637.3,"c":115654.2},"1758394800":{"time":1758394800,"o":115654.3,"h":115743.2,"l":115636.6,"c":115636.6},"1758398400":{"time":1758398400,"o":115636.6,"h":115724.2,"l":115625.7,"c":115653.6},"1758402000":{"time":1758402000,"o":115653.5,"h":115887.6,"l":115653.5,"c":115724.2},"1758405600":{"time":1758405600,"o":115724.2,"h":115740.5,"l":115679.9,"c":115703.2},"1758409200":{"time":1758409200,"o":115703.1,"h":115703.2,"l":115549.9,"c":115624.9},"1758412800":{"time":1758412800,"o":115625.0,"h":115671.2,"l":115483.1,"c":115587.3},"1758416400":{"time":1758416400,"o":115587.3,"h":115587.4,"l":115435.0,"c":115435.1},"1758420000":{"time":1758420000,"o":115435.1,"h":115650.0,"l":115388.0,"c":115635.6},"1758423600":{"time":1758423600,"o":115635.7,"h":115662.1,"l":115560.7,"c":115613.8},"1758427200":{"time":1758427200,"o":115613.8,"h":115614.9,"l":115440.0,"c":115440.1},"1758430800":{"time":1758430800,"o":115440.0,"h":115623.9,"l":115430.2,"c":115623.9},"1758434400":{"time":1758434400,"o":115623.9,"h":115744.0,"l":115623.8,"c":115633.3},"1758438000":{"time":1758438000,"o":115633.3,"h":115772.9,"l":115556.7,"c":115772.9},"1758441600":{"time":1758441600,"o":115772.8,"h":115778.0,"l":115509.5,"c":115583.2},"1758445200":{"time":1758445200,"o":115583.1,"h":115660.1,"l":115277.0,"c":115626.2},"1758448800":{"time":1758448800,"o":115626.1,"h":115666.0,"l":115445.0,"c":115465.1},"1758452400":{"time":1758452400,"o":115465.1,"h":115654.1,"l":115459.0,"c":115559.3},"1758456000":{"time":1758456000,"o":115559.3,"h":115703.9,"l":115559.3,"c":115623.8},"1758459600":{"time":1758459600,"o":115623.9,"h":115696.3,"l":115583.3,"c":115611.0},"1758463200":{"time":1758463200,"o":115611.0,"h":115638.7,"l":115436.1,"c":115446.4},"1758466800":{"time":1758466800,"o":115446.3,"h":115557.0,"l":115413.0,"c":115471.1},"1758470400":{"time":1758470400,"o":115471.0,"h":115500.6,"l":115158.0,"c":115270.8},"1758474000":{"time":1758474000,"o":115270.8,"h":115596.0,"l":115206.0,"c":115581.3},"1758477600":{"time":1758477600,"o":115581.3,"h":115620.0,"l":115469.6,"c":115481.6},"1758481200":{"time":1758481200,"o":115481.6,"h":115481.6,"l":115267.5,"c":115441.0},"1758484800":{"time":1758484800,"o":115441.0,"h":115458.2,"l":115256.2,"c":115256.3},"1758488400":{"time":1758488400,"o":115256.2,"h":115383.9,"l":115181.7,"c":115364.0},"1758492000":{"time":1758492000,"o":115363.9,"h":115510.7,"l":115137.6,"c":115485.6},"1758495600":{"time":1758495600,"o":115485.6,"h":115485.7,"l":115150.8,"c":115183.9},"1758499200":{"time":1758499200,"o":115183.9,"h":115344.6,"l":114122.0,"c":114335.9},"1758502800":{"time":1758502800,"o":114335.8,"h":114700.0,"l":114178.0,"c":114211.8},"1758506400":{"time":1758506400,"o":114211.9,"h":114563.4,"l":114050.0,"c":114126.0},"1758510000":{"time":1758510000,"o":114126.1,"h":114602.9,"l":114126.0,"c":114602.9},"1758513600":{"time":1758513600,"o":114602.9,"h":114604.9,"l":114342.5,"c":114380.1},"1758517200":{"time":1758517200,"o":114380.1,"h":114499.4,"l":113588.0,"c":113635.6},"1758520800":{"time":1758520800,"o":113615.0,"h":113636.5,"l":111469.2,"c":112748.8},"1758524400":{"time":1758524400,"o":112748.8,"h":112948.8,"l":112391.5,"c":112454.4},"1758528000":{"time":1758528000,"o":112454.5,"h":112724.5,"l":112377.0,"c":112568.3},"1758531600":{"time":1758531600,"o":112568.2,"h":112616.5,"l":112119.0,"c":112288.6},"1758535200":{"time":1758535200,"o":112288.7,"h":112800.0,"l":112203.2,"c":112732.6},"1758538800":{"time":1758538800,"o":112732.5,"h":112927.0,"l":112617.0,"c":112814.1},"1758542400":{"time":1758542400,"o":112814.0,"h":112814.1,"l":112458.4,"c":112682.1},"1758546000":{"time":1758546000,"o":112682.2,"h":113100.0,"l":112333.0,"c":113087.1},"1758549600":{"time":1758549600,"o":113087.1,"h":113413.5,"l":112707.8,"c":112892.0},"1758553200":{"time":1758553200,"o":112892.1,"h":112986.0,"l":112524.3,"c":112768.7},"1758556800":{"time":1758556800,"o":112768.7,"h":112839.0,"l":112533.3,"c":112558.3},"1758560400":{"time":1758560400,"o":112558.3,"h":112576.8,"l":112200.0,"c":112350.0},"1758564000":{"time":1758564000,"o":112350.0,"h":112776.1,"l":112300.0,"c":112385.6},"1758567600":{"time":1758567600,"o":112385.6,"h":112549.6,"l":111866.3,"c":112072.9},"1758571200":{"time":1758571200,"o":112072.8,"h":112942.4,"l":111924.6,"c":112732.1},"1758574800":{"time":1758574800,"o":112731.9,"h":112923.0,"l":112543.2,"c":112922.9},"1758578400":{"time":1758578400,"o":112922.9,"h":112923.0,"l":112533.3,"c":112584.1},"1758582000":{"time":1758582000,"o":112584.2,"h":112699.9,"l":112533.6,"c":112604.7},"1758585600":{"time":1758585600,"o":112604.7,"h":112808.4,"l":112330.0,"c":112347.2},"1758589200":{"time":1758589200,"o":112347.1,"h":112474.0,"l":112090.6,"c":112115.2},"1758592800":{"time":1758592800,"o":112115.3,"h":112450.0,"l":111591.6,"c":111760.4},"1758596400":{"time":1758596400,"o":111760.5,"h":112417.4,"l":111405.1,"c":112294.0},"1758600000":{"time":1758600000,"o":112294.0,"h":112426.6,"l":111804.9,"c":112377.6},"1758603600":{"time":1758603600,"o":112377.7,"h":112850.0,"l":112361.1,"c":112616.6},"1758607200":{"time":1758607200,"o":112616.6,"h":113070.0,"l":112557.1,"c":112924.1},"1758610800":{"time":1758610800,"o":112924.1,"h":113080.0,"l":112818.1,"c":113048.1},"1758614400":{"time":1758614400,"o":113048.1,"h":113144.2,"l":112891.3,"c":113087.9},"1758618000":{"time":1758618000,"o":113087.9,"h":113236.0,"l":112823.8,"c":112892.5},"1758621600":{"time":1758621600,"o":112892.5,"h":112971.1,"l":112769.2,"c":112929.0},"1758625200":{"time":1758625200,"o":112929.0,"h":113039.1,"l":112634.0,"c":112938.6},"1758628800":{"time":1758628800,"o":112938.6,"h":113010.0,"l":112758.7,"c":112885.8},"1758632400":{"time":1758632400,"o":112885.8,"h":112969.8,"l":112667.7,"c":112894.1},"1758636000":{"time":1758636000,"o":112894.1,"h":113254.8,"l":112512.0,"c":112602.3},"1758639600":{"time":1758639600,"o":112602.2,"h":113025.2,"l":112390.6,"c":112828.6},"1758643200":{"time":1758643200,"o":112828.6,"h":112927.8,"l":112433.9,"c":112763.8},"1758646800":{"time":1758646800,"o":112763.8,"h":112779.4,"l":111827.2,"c":111919.2},"1758650400":{"time":1758650400,"o":111919.2,"h":112168.6,"l":111625.5,"c":111728.3},"1758654000":{"time":1758654000,"o":111728.3,"h":111941.6,"l":111482.0,"c":111611.8},"1758657600":{"time":1758657600,"o":111611.7,"h":111949.1,"l":111413.5,"c":111936.4},"1758661200":{"time":1758661200,"o":111936.2,"h":112151.6,"l":111835.5,"c":112108.6},"1758664800":{"time":1758664800,"o":112108.5,"h":112171.2,"l":111940.6,"c":112107.0},"1758668400":{"time":1758668400,"o":112107.0,"h":112178.0,"l":111812.0,"c":111947.0},"1758672000":{"time":1758672000,"o":111947.0,"h":112338.3,"l":111770.9,"c":112175.1},"1758675600":{"time":1758675600,"o":112175.1,"h":112466.6,"l":112085.7,"c":112394.6},"1758679200":{"time":1758679200,"o":112394.6,"h":112450.0,"l":111850.0,"c":112070.2},"1758682800":{"time":1758682800,"o":112070.1,"h":112172.3,"l":111622.4,"c":111639.7},"1758686400":{"time":1758686400,"o":111639.8,"h":112336.7,"l":110935.0,"c":112122.5},"1758690000":{"time":1758690000,"o":112122.5,"h":112630.0,"l":112083.2,"c":112595.9},"1758693600":{"time":1758693600,"o":112596.0,"h":112732.8,"l":112479.9,"c":112551.1},"1758697200":{"time":1758697200,"o":112551.2,"h":112695.4,"l":112400.4,"c":112544.7},"1758700800":{"time":1758700800,"o":112544.7,"h":112596.6,"l":112356.4,"c":112574.3},"1758704400":{"time":1758704400,"o":112574.4,"h":112796.5,"l":112447.6,"c":112691.0},"1758708000":{"time":1758708000,"o":112691.0,"h":112911.0,"l":112609.4,"c":112883.2},"1758711600":{"time":1758711600,"o":112883.1,"h":113121.8,"l":112819.4,"c":112982.0},"1758715200":{"time":1758715200,"o":112982.0,"h":113050.0,"l":112882.7,"c":113010.8},"1758718800":{"time":1758718800,"o":113010.8,"h":113177.6,"l":112760.0,"c":112780.2},"1758722400":{"time":1758722400,"o":112780.2,"h":113850.0,"l":112780.1,"c":113662.7},"1758726000":{"time":1758726000,"o":113662.6,"h":113843.0,"l":113191.5,"c":113299.9},"1758729600":{"time":1758729600,"o":113300.0,"h":113700.0,"l":113107.4,"c":113668.9},"1758733200":{"time":1758733200,"o":113668.9,"h":113895.8,"l":113550.6,"c":113700.1},"1758736800":{"time":1758736800,"o":113700.1,"h":113777.5,"l":113423.9,"c":113595.0},"1758740400":{"time":1758740400,"o":113595.1,"h":113632.4,"l":113230.7,"c":113371.7},"1758744000":{"time":1758744000,"o":113371.7,"h":113557.0,"l":113338.8,"c":113447.6},"1758747600":{"time":1758747600,"o":113447.5,"h":113529.6,"l":113220.2,"c":113284.3},"1758751200":{"time":1758751200,"o":113284.3,"h":113590.0,"l":113193.9,"c":113274.8},"1758754800":{"time":1758754800,"o":113274.7,"h":113374.0,"l":113143.3,"c":113254.0},"1758758400":{"time":1758758400,"o":113253.9,"h":113462.1,"l":112886.1,"c":113002.1},"1758762000":{"time":1758762000,"o":113002.0,"h":113322.0,"l":112380.1,"c":112615.7},"1758765600":{"time":1758765600,"o":112615.7,"h":113140.8,"l":112453.3,"c":112852.0},"1758769200":{"time":1758769200,"o":112852.1,"h":112852.1,"l":112155.6,"c":112485.8},"1758772800":{"time":1758772800,"o":112485.7,"h":112574.6,"l":111540.0,"c":111684.3},"1758776400":{"time":1758776400,"o":111684.3,"h":111994.0,"l":111540.0,"c":111690.4},"1758780000":{"time":1758780000,"o":111690.4,"h":111802.1,"l":111451.0,"c":111474.4},"1758783600":{"time":1758783600,"o":111474.5,"h":111836.7,"l":111389.0,"c":111708.5},"1758787200":{"time":1758787200,"o":111708.5,"h":111980.4,"l":111636.1,"c":111678.7},"1758790800":{"time":1758790800,"o":111678.7,"h":112220.3,"l":111510.4,"c":111510.4},"1758794400":{"time":1758794400,"o":111510.4,"h":111821.6,"l":111471.0,"c":111601.6},"1758798000":{"time":1758798000,"o":111601.6,"h":111676.9,"l":111234.8,"c":111316.1},"1758801600":{"time":1758801600,"o":111316.0,"h":111617.3,"l":111000.0,"c":111080.0},"1758805200":{"time":1758805200,"o":111079.9,"h":111682.6,"l":110555.0,"c":110958.5},"1758808800":{"time":1758808800,"o":110958.4,"h":111680.8,"l":110935.9,"c":111483.0},"1758812400":{"time":1758812400,"o":111483.0,"h":111538.4,"l":110807.2,"c":111538.4},"1758816000":{"time":1758816000,"o":111538.4,"h":111636.6,"l":110852.0,"c":110907.9},"1758819600":{"time":1758819600,"o":110908.0,"h":110930.0,"l":108578.2,"c":108793.9},"1758823200":{"time":1758823200,"o":108793.9,"h":109759.7,"l":108574.1,"c":109708.3},"1758826800":{"time":1758826800,"o":109708.4,"h":109926.7,"l":109250.0,"c":109320.5},"1758830400":{"time":1758830400,"o":109320.5,"h":109447.9,"l":109005.0,"c":109126.8},"1758834000":{"time":1758834000,"o":109126.9,"h":109619.5,"l":109018.9,"c":109360.8},"1758837600":{"time":1758837600,"o":109360.8,"h":109534.9,"l":109200.1,"c":109369.5},"1758841200":{"time":1758841200,"o":109369.6,"h":109637.3,"l":108694.8,"c":108934.5},"1758844800":{"time":1758844800,"o":108934.6,"h":109563.9,"l":108750.0,"c":109419.1},"1758848400":{"time":1758848400,"o":109419.1,"h":109720.0,"l":109259.0,"c":109640.0},"1758852000":{"time":1758852000,"o":109640.1,"h":109766.0,"l":109439.0,"c":109581.8},"1758855600":{"time":1758855600,"o":109581.8,"h":109610.4,"l":109241.1,"c":109537.6},"1758859200":{"time":1758859200,"o":109537.5,"h":109588.8,"l":109200.0,"c":109300.0},"1758862800":{"time":1758862800,"o":109300.0,"h":109538.4,"l":109027.1,"c":109202.8},"1758866400":{"time":1758866400,"o":109202.8,"h":109584.5,"l":108955.0,"c":109298.8},"1758870000":{"time":1758870000,"o":109298.8,"h":109538.3,"l":108841.0,"c":109257.3},"1758873600":{"time":1758873600,"o":109257.4,"h":109568.0,"l":109246.7,"c":109520.2},"1758877200":{"time":1758877200,"o":109520.2,"h":109653.6,"l":109349.0,"c":109522.5},"1758880800":{"time":1758880800,"o":109522.4,"h":109532.0,"l":108645.9,"c":108848.2},"1758884400":{"time":1758884400,"o":108848.2,"h":109157.6,"l":108566.0,"c":109082.9},"1758888000":{"time":1758888000,"o":109082.9,"h":109534.1,"l":108757.5,"c":109330.1},"1758891600":{"time":1758891600,"o":109330.1,"h":109742.3,"l":108950.0,"c":109621.3},"1758895200":{"time":1758895200,"o":109621.3,"h":109731.5,"l":108656.8,"c":108796.7},"1758898800":{"time":1758898800,"o":108796.8,"h":109313.7,"l":108753.5,"c":108976.0},"1758902400":{"time":1758902400,"o":108976.0,"h":109576.5,"l":108976.0,"c":109408.6},"1758906000":{"time":1758906000,"o":109408.5,"h":109966.5,"l":109337.4,"c":109847.3},"1758909600":{"time":1758909600,"o":109847.4,"h":110250.0,"l":109643.6,"c":109669.9},"1758913200":{"time":1758913200,"o":109669.9,"h":109669.9,"l":108953.7,"c":109115.9},"1758916800":{"time":1758916800,"o":109115.8,"h":109289.6,"l":109028.7,"c":109233.8},"1758920400":{"time":1758920400,"o":109233.8,"h":109479.2,"l":109127.2,"c":109412.4},"1758924000":{"time":1758924000,"o":109412.4,"h":109554.0,"l":109286.9,"c":109505.2},"1758927600":{"time":1758927600,"o":109505.2,"h":109641.6,"l":109373.4,"c":109588.5},"1758931200":{"time":1758931200,"o":109588.5,"h":109606.6,"l":109418.0,"c":109596.0},"1758934800":{"time":1758934800,"o":109596.1,"h":109607.0,"l":109267.3,"c":109384.3},"1758938400":{"time":1758938400,"o":109384.3,"h":109432.3,"l":109277.4,"c":109348.5},"1758942000":{"time":1758942000,"o":109348.5,"h":109700.0,"l":109323.6,"c":109503.8},"1758945600":{"time":1758945600,"o":109503.8,"h":109694.2,"l":109460.9,"c":109598.1},"1758949200":{"time":1758949200,"o":109598.2,"h":109631.2,"l":109538.4,"c":109587.0},"1758952800":{"time":1758952800,"o":109587.0,"h":109587.0,"l":109432.2,"c":109488.6},"1758956400":{"time":1758956400,"o":109488.6,"h":109517.4,"l":109284.3,"c":109354.8},"1758960000":{"time":1758960000,"o":109354.9,"h":109354.9,"l":109205.2,"c":109205.2},"1758963600":{"time":1758963600,"o":109205.3,"h":109309.7,"l":109021.9,"c":109250.0},"1758967200":{"time":1758967200,"o":109250.0,"h":109449.2,"l":109205.3,"c":109385.4},"1758970800":{"time":1758970800,"o":109385.4,"h":109401.9,"l":109237.0,"c":109265.8},"1758974400":{"time":1758974400,"o":109265.8,"h":109444.2,"l":109190.8,"c":109355.2},"1758978000":{"time":1758978000,"o":109355.2,"h":109372.7,"l":109264.9,"c":109264.9},"1758981600":{"time":1758981600,"o":109264.9,"h":109346.0,"l":109201.3,"c":109244.0},"1758985200":{"time":1758985200,"o":109243.9,"h":109384.6,"l":109145.0,"c":109340.7},"1758988800":{"time":1758988800,"o":109340.8,"h":109380.0,"l":109255.6,"c":109338.2},"1758992400":{"time":1758992400,"o":109338.3,"h":109371.7,"l":109188.1,"c":109331.4},"1758996000":{"time":1758996000,"o":109330.9,"h":109397.6,"l":109291.4,"c":109383.2},"1758999600":{"time":1758999600,"o":109383.3,"h":109394.2,"l":109331.4,"c":109369.3},"1759003200":{"time":1759003200,"o":109369.4,"h":109388.8,"l":109305.5,"c":109333.3},"1759006800":{"time":1759006800,"o":109333.4,"h":109435.4,"l":109333.3,"c":109420.3},"1759010400":{"time":1759010400,"o":109420.2,"h":109653.2,"l":109420.2,"c":109550.6},"1759014000":{"time":1759014000,"o":109550.6,"h":109627.2,"l":109399.3,"c":109577.3},"1759017600":{"time":1759017600,"o":109577.2,"h":109749.9,"l":109489.6,"c":109556.3},"1759021200":{"time":1759021200,"o":109556.3,"h":109608.3,"l":109284.1,"c":109305.6},"1759024800":{"time":1759024800,"o":109305.5,"h":109496.4,"l":109296.0,"c":109398.8},"1759028400":{"time":1759028400,"o":109398.9,"h":109489.2,"l":109364.2,"c":109397.3},"1759032000":{"time":1759032000,"o":109397.3,"h":109445.1,"l":109315.5,"c":109329.4},"1759035600":{"time":1759035600,"o":109329.4,"h":109351.6,"l":109292.0,"c":109303.2},"1759039200":{"time":1759039200,"o":109303.2,"h":109410.4,"l":109203.9,"c":109358.7},"1759042800":{"time":1759042800,"o":109358.8,"h":109500.0,"l":109294.2,"c":109468.5},"1759046400":{"time":1759046400,"o":109468.4,"h":109544.8,"l":109372.8,"c":109462.7},"1759050000":{"time":1759050000,"o":109462.7,"h":109520.4,"l":109279.9,"c":109477.5},"1759053600":{"time":1759053600,"o":109477.4,"h":109477.5,"l":109313.1,"c":109323.4},"1759057200":{"time":1759057200,"o":109323.4,"h":109399.0,"l":109188.0,"c":109319.9},"1759060800":{"time":1759060800,"o":109319.9,"h":109400.0,"l":109136.5,"c":109266.9},"1759064400":{"time":1759064400,"o":109266.8,"h":109625.1,"l":109266.8,"c":109580.9},"1759068000":{"time":1759068000,"o":109580.8,"h":109842.9,"l":109455.9,"c":109801.2},"1759071600":{"time":1759071600,"o":109801.2,"h":109990.0,"l":109656.5,"c":109990.0},"1759075200":{"time":1759075200,"o":109990.0,"h":110350.0,"l":109952.2,"c":110172.5},"1759078800":{"time":1759078800,"o":110172.5,"h":110325.7,"l":110074.4,"c":110153.5},"1759082400":{"time":1759082400,"o":110153.4,"h":110237.5,"l":110003.0,"c":110237.5},"1759086000":{"time":1759086000,"o":110237.5,"h":110333.0,"l":110060.0,"c":110281.6},"1759089600":{"time":1759089600,"o":110281.7,"h":110888.0,"l":110236.6,"c":110748.0},"1759093200":{"time":1759093200,"o":110748.0,"h":110835.8,"l":110568.7,"c":110788.1},"1759096800":{"time":1759096800,"o":110788.1,"h":111981.2,"l":110788.1,"c":111881.5},"1759100400":{"time":1759100400,"o":111881.4,"h":112300.0,"l":111881.4,"c":112119.6},"1759104000":{"time":1759104000,"o":112119.7,"h":112269.3,"l":111916.0,"c":112211.2},"1759107600":{"time":1759107600,"o":112211.2,"h":112266.2,"l":111652.7,"c":111800.7},"1759111200":{"time":1759111200,"o":111800.7,"h":111975.5,"l":111562.0,"c":111690.8},"1759114800":{"time":1759114800,"o":111690.8,"h":111817.9,"l":111517.3,"c":111817.9},"1759118400":{"time":1759118400,"o":111817.9,"h":111860.0,"l":111692.3,"c":111752.7},"1759122000":{"time":1759122000,"o":111752.6,"h":111769.0,"l":111508.7,"c":111699.9},"1759125600":{"time":1759125600,"o":111700.0,"h":111811.1,"l":111561.3,"c":111580.1},"1759129200":{"time":1759129200,"o":111580.0,"h":111814.8,"l":111501.0,"c":111814.7},"1759132800":{"time":1759132800,"o":111814.8,"h":112381.3,"l":111814.7,"c":112033.4},"1759136400":{"time":1759136400,"o":112033.5,"h":112166.2,"l":111927.4,"c":112050.0},"1759140000":{"time":1759140000,"o":112049.9,"h":112185.4,"l":111972.4,"c":112034.9},"1759143600":{"time":1759143600,"o":112034.9,"h":112069.7,"l":111862.1,"c":112052.0},"1759147200":{"time":1759147200,"o":112052.0,"h":112492.2,"l":111881.3,"c":111972.6},"1759150800":{"time":1759150800,"o":111972.3,"h":113443.6,"l":111844.3,"c":113168.2},"1759154400":{"time":1759154400,"o":113168.1,"h":114188.0,"l":113136.8,"c":113956.7},"1759158000":{"time":1759158000,"o":113956.8,"h":114060.0,"l":113624.9,"c":113752.0},"1759161600":{"time":1759161600,"o":113752.0,"h":114011.4,"l":113547.0,"c":113580.2},"1759165200":{"time":1759165200,"o":113580.2,"h":114137.8,"l":113404.5,"c":114000.0},"1759168800":{"time":1759168800,"o":114000.1,"h":114094.2,"l":113812.3,"c":113959.9},"1759172400":{"time":1759172400,"o":113959.9,"h":114349.7,"l":113790.5,"c":114204.8},"1759176000":{"time":1759176000,"o":114204.9,"h":114377.2,"l":114057.5,"c":114190.3},"1759179600":{"time":1759179600,"o":114190.3,"h":114279.2,"l":114033.9,"c":114120.9},"1759183200":{"time":1759183200,"o":114120.8,"h":114166.1,"l":113960.6,"c":114125.9},"1759186800":{"time":1759186800,"o":114125.9,"h":114359.1,"l":114125.9,"c":114257.1},"1759190400":{"time":1759190400,"o":114257.1,"h":114800.0,"l":113985.1,"c":114465.8},"1759194000":{"time":1759194000,"o":114465.8,"h":114756.2,"l":114210.0,"c":114455.0},"1759197600":{"time":1759197600,"o":114455.0,"h":114542.4,"l":114307.6,"c":114405.5},"1759201200":{"time":1759201200,"o":114405.6,"h":114473.7,"l":114246.6,"c":114321.5},"1759204800":{"time":1759204800,"o":114321.5,"h":114321.5,"l":114037.1,"c":114037.2},"1759208400":{"time":1759208400,"o":114037.1,"h":114159.1,"l":113777.8,"c":113856.9},"1759212000":{"time":1759212000,"o":113856.9,"h":114040.9,"l":113779.0,"c":113840.2},"1759215600":{"time":1759215600,"o":113840.2,"h":113948.7,"l":113531.7,"c":113662.4},"1759219200":{"time":1759219200,"o":113662.3,"h":113700.0,"l":113288.0,"c":113409.2},"1759222800":{"time":1759222800,"o":113409.1,"h":113416.6,"l":112701.8,"c":112743.1},"1759226400":{"time":1759226400,"o":112743.1,"h":113049.8,"l":112615.3,"c":112876.5},"1759230000":{"time":1759230000,"o":112876.5,"h":113091.5,"l":112750.1,"c":113003.7},"1759233600":{"time":1759233600,"o":113003.7,"h":113202.5,"l":112930.2,"c":112950.0},"1759237200":{"time":1759237200,"o":112950.0,"h":113623.8,"l":112800.1,"c":113338.7},"1759240800":{"time":1759240800,"o":113338.7,"h":113582.8,"l":112828.5,"c":113539.5},"1759244400":{"time":1759244400,"o":113539.6,"h":113543.2,"l":112856.0,"c":113055.4},"1759248000":{"time":1759248000,"o":113055.4,"h":113242.6,"l":112743.6,"c":112798.6},"1759251600":{"time":1759251600,"o":112798.6,"h":113470.0,"l":112763.2,"c":113198.8},"1759255200":{"time":1759255200,"o":113198.8,"h":113658.0,"l":113126.7,"c":113658.0},"1759258800":{"time":1759258800,"o":113658.0,"h":114528.2,"l":113650.0,"c":114309.1},"1759262400":{"time":1759262400,"o":114309.1,"h":114684.7,"l":114065.0,"c":114569.8},"1759266000":{"time":1759266000,"o":114569.8,"h":114720.0,"l":114071.7,"c":114108.0},"1759269600":{"time":1759269600,"o":114108.0,"h":114310.9,"l":113825.0,"c":113883.4},"1759273200":{"time":1759273200,"o":113883.3,"h":113988.8,"l":113710.0,"c":113988.8},"1759276800":{"time":1759276800,"o":113988.7,"h":114246.0,"l":113899.4,"c":114181.1},"1759280400":{"time":1759280400,"o":114181.0,"h":114498.0,"l":114083.3,"c":114491.6},"1759284000":{"time":1759284000,"o":114491.6,"h":114494.0,"l":114218.9,"c":114219.0},"1759287600":{"time":1759287600,"o":114219.0,"h":114481.2,"l":114038.7,"c":114135.9},"1759291200":{"time":1759291200,"o":114135.8,"h":114669.0,"l":114095.2,"c":114227.8},"1759294800":{"time":1759294800,"o":114227.8,"h":114700.0,"l":114200.8,"c":114511.4},"1759298400":{"time":1759298400,"o":114511.5,"h":114570.1,"l":114170.0,"c":114212.8},"1759302000":{"time":1759302000,"o":114212.7,"h":114539.1,"l":114184.9,"c":114480.8},"1759305600":{"time":1759305600,"o":114480.8,"h":116599.8,"l":114425.6,"c":116060.5},"1759309200":{"time":1759309200,"o":116060.4,"h":116500.0,"l":115890.7,"c":116372.4},"1759312800":{"time":1759312800,"o":116372.3,"h":116520.0,"l":116154.5,"c":116233.6},"1759316400":{"time":1759316400,"o":116233.5,"h":116750.0,"l":116228.1,"c":116736.8},"1759320000":{"time":1759320000,"o":116736.8,"h":116850.0,"l":116311.5,"c":116373.7},"1759323600":{"time":1759323600,"o":116373.8,"h":116802.0,"l":116370.4,"c":116762.5},"1759327200":{"time":1759327200,"o":116761.9,"h":117400.0,"l":116655.2,"c":117245.3},"1759330800":{"time":1759330800,"o":117245.4,"h":117647.8,"l":117031.0,"c":117366.4},"1759334400":{"time":1759334400,"o":117366.5,"h":118190.0,"l":117259.3,"c":117480.1},"1759338000":{"time":1759338000,"o":117480.0,"h":117649.2,"l":116687.5,"c":116734.2},"1759341600":{"time":1759341600,"o":116734.3,"h":117312.7,"l":116731.4,"c":117192.3},"1759345200":{"time":1759345200,"o":117192.3,"h":117572.7,"l":117167.6,"c":117374.1},"1759348800":{"time":1759348800,"o":117374.0,"h":117493.6,"l":117104.1,"c":117474.6},"1759352400":{"time":1759352400,"o":117474.7,"h":117524.9,"l":117276.3,"c":117503.2},"1759356000":{"time":1759356000,"o":117503.2,"h":118041.9,"l":117503.2,"c":117695.8},"1759359600":{"time":1759359600,"o":117695.8,"h":118631.8,"l":117634.9,"c":118552.4},"1759363200":{"time":1759363200,"o":118552.0,"h":119457.0,"l":118367.0,"c":118397.0},"1759366800":{"time":1759366800,"o":118397.0,"h":118862.0,"l":118335.0,"c":118577.4},"1759370400":{"time":1759370400,"o":118577.5,"h":118748.8,"l":118433.4,"c":118697.4},"1759374000":{"time":1759374000,"o":118697.3,"h":119043.4,"l":118652.5,"c":118697.0},"1759377600":{"time":1759377600,"o":118697.0,"h":118893.8,"l":118372.0,"c":118616.8},"1759381200":{"time":1759381200,"o":118616.7,"h":118641.8,"l":118226.4,"c":118329.7},"1759384800":{"time":1759384800,"o":118329.7,"h":118644.8,"l":118251.3,"c":118600.0},"1759388400":{"time":1759388400,"o":118599.9,"h":118629.8,"l":118377.1,"c":118444.1},"1759392000":{"time":1759392000,"o":118444.1,"h":118647.7,"l":118307.3,"c":118635.4},"1759395600":{"time":1759395600,"o":118635.3,"h":118827.7,"l":118521.7,"c":118813.3},"1759399200":{"time":1759399200,"o":118813.3,"h":118885.8,"l":118530.8,"c":118575.3},"1759402800":{"time":1759402800,"o":118575.3,"h":118843.8,"l":118481.6,"c":118716.0},"1759406400":{"time":1759406400,"o":118716.1,"h":119361.4,"l":118690.4,"c":119360.1},"1759410000":{"time":1759410000,"o":119360.0,"h":119733.0,"l":118868.2,"c":119559.6},"1759413600":{"time":1759413600,"o":119559.6,"h":119747.2,"l":118606.2,"c":118768.0},"1759417200":{"time":1759417200,"o":118768.1,"h":119889.0,"l":118458.4,"c":119875.1},"1759420800":{"time":1759420800,"o":119875.1,"h":120291.0,"l":119564.9,"c":119694.0},"1759424400":{"time":1759424400,"o":119694.0,"h":119916.8,"l":119317.0,"c":119869.1},"1759428000":{"time":1759428000,"o":119869.1,"h":120637.2,"l":119859.9,"c":120461.6},"1759431600":{"time":1759431600,"o":120461.6,"h":120999.0,"l":120398.2,"c":120787.9},"1759435200":{"time":1759435200,"o":120787.8,"h":120880.9,"l":120258.1,"c":120598.8},"1759438800":{"time":1759438800,"o":120598.9,"h":120735.0,"l":120105.1,"c":120105.2},"1759442400":{"time":1759442400,"o":120105.1,"h":120372.1,"l":120018.0,"c":120208.8},"1759446000":{"time":1759446000,"o":120208.7,"h":120633.0,"l":120191.9,"c":120481.3},"1759449600":{"time":1759449600,"o":120481.3,"h":120505.5,"l":120033.0,"c":120097.1},"1759453200":{"time":1759453200,"o":120097.2,"h":120255.1,"l":119766.0,"c":119832.6},"1759456800":{"time":1759456800,"o":119832.6,"h":120237.9,"l":119823.6,"c":120117.9},"1759460400":{"time":1759460400,"o":120118.0,"h":120447.2,"l":120108.5,"c":120185.4},"1759464000":{"time":1759464000,"o":120185.4,"h":120281.6,"l":119954.8,"c":120000.2},"1759467600":{"time":1759467600,"o":120000.2,"h":120033.0,"l":119700.0,"c":119894.5},"1759471200":{"time":1759471200,"o":119894.5,"h":120040.0,"l":119725.2,"c":119882.6},"1759474800":{"time":1759474800,"o":119882.5,"h":119985.5,"l":119579.6,"c":119620.1},"1759478400":{"time":1759478400,"o":119620.1,"h":120058.2,"l":119200.0,"c":120007.0},"1759482000":{"time":1759482000,"o":120007.0,"h":120342.0,"l":119968.6,"c":120257.8},"1759485600":{"time":1759485600,"o":120257.9,"h":120484.1,"l":120226.0,"c":120392.8},"1759489200":{"time":1759489200,"o":120392.9,"h":120444.2,"l":120100.0,"c":120307.2},"1759492800":{"time":1759492800,"o":120307.2,"h":120377.9,"l":120061.3,"c":120320.7},"1759496400":{"time":1759496400,"o":120320.6,"h":120687.3,"l":120058.0,"c":120325.0},"1759500000":{"time":1759500000,"o":120325.1,"h":120935.0,"l":119820.4,"c":120861.4},"1759503600":{"time":1759503600,"o":120861.4,"h":122399.9,"l":120579.1,"c":122238.5},"1759507200":{"time":1759507200,"o":122238.5,"h":123900.0,"l":122238.5,"c":122527.1},"1759510800":{"time":1759510800,"o":122527.0,"h":123092.5,"l":121528.1,"c":122035.5},"1759514400":{"time":1759514400,"o":122035.6,"h":122714.2,"l":121425.5,"c":122505.6},"1759518000":{"time":1759518000,"o":122505.7,"h":122930.3,"l":122313.0,"c":122609.3},"1759521600":{"time":1759521600,"o":122609.3,"h":122694.1,"l":121986.3,"c":122402.2},"1759525200":{"time":1759525200,"o":122402.3,"h":122406.2,"l":121944.7,"c":122245.2},"1759528800":{"time":1759528800,"o":122245.2,"h":122622.7,"l":122245.2,"c":122427.7},"1759532400":{"time":1759532400,"o":122427.7,"h":122427.7,"l":122125.1,"c":122182.7},"1759536000":{"time":1759536000,"o":122182.6,"h":122256.4,"l":121936.2,"c":122076.4},"1759539600":{"time":1759539600,"o":122076.4,"h":122076.4,"l":121650.8,"c":121818.9},"1759543200":{"time":1759543200,"o":121819.0,"h":122000.0,"l":121636.4,"c":121811.7},"1759546800":{"time":1759546800,"o":121811.7,"h":122301.9,"l":121781.9,"c":122197.2},"1759550400":{"time":1759550400,"o":122197.3,"h":122486.8,"l":122168.4,"c":122448.8},"1759554000":{"time":1759554000,"o":122448.7,"h":122781.1,"l":122353.8,"c":122480.6},"1759557600":{"time":1759557600,"o":122480.7,"h":122551.3,"l":122325.6,"c":122388.9},"1759561200":{"time":1759561200,"o":122388.9,"h":122414.8,"l":122209.7,"c":122271.3},"1759564800":{"time":1759564800,"o":122271.4,"h":122497.4,"l":122141.5,"c":122226.2},"1759568400":{"time":1759568400,"o":122226.2,"h":122414.1,"l":122133.0,"c":122168.0},"1759572000":{"time":1759572000,"o":122168.0,"h":122293.2,"l":122062.1,"c":122075.0},"1759575600":{"time":1759575600,"o":122075.1,"h":122177.3,"l":121908.3,"c":121924.6},"1759579200":{"time":1759579200,"o":121924.6,"h":122060.4,"l":121891.2,"c":121955.0},"1759582800":{"time":1759582800,"o":121954.9,"h":122480.9,"l":121954.9,"c":122335.5},"1759586400":{"time":1759586400,"o":122335.5,"h":122411.5,"l":121944.3,"c":121944.4},"1759590000":{"time":1759590000,"o":121944.4,"h":122085.1,"l":121638.5,"c":121744.8},"1759593600":{"time":1759593600,"o":121744.8,"h":121920.0,"l":121533.3,"c":121668.5},"1759597200":{"time":1759597200,"o":121668.4,"h":121869.6,"l":121610.0,"c":121698.0},"1759600800":{"time":1759600800,"o":121698.0,"h":121784.3,"l":121432.0,"c":121533.4},"1759604400":{"time":1759604400,"o":121533.3,"h":121919.0,"l":121533.3,"c":121919.0},"1759608000":{"time":1759608000,"o":121918.9,"h":122055.4,"l":121832.8,"c":121832.8},"1759611600":{"time":1759611600,"o":121832.9,"h":122310.7,"l":121813.4,"c":122139.9},"1759615200":{"time":1759615200,"o":122139.9,"h":122322.2,"l":122089.2,"c":122230.9},"1759618800":{"time":1759618800,"o":122231.0,"h":122374.8,"l":122159.9,"c":122343.2},"1759622400":{"time":1759622400,"o":122343.2,"h":122369.3,"l":122101.2,"c":122112.5},"1759626000":{"time":1759626000,"o":122112.5,"h":122377.7,"l":122088.1,"c":122326.9},"1759629600":{"time":1759629600,"o":122326.8,"h":124374.0,"l":122290.5,"c":124012.2},"1759633200":{"time":1759633200,"o":124012.2,"h":124153.3,"l":123303.6,"c":123735.7},"1759636800":{"time":1759636800,"o":123735.7,"h":125877.3,"l":123678.0,"c":125167.5},"1759640400":{"time":1759640400,"o":125167.4,"h":125420.1,"l":124856.2,"c":125103.0},"1759644000":{"time":1759644000,"o":125103.0,"h":125215.6,"l":124784.4,"c":124977.7},"1759647600":{"time":1759647600,"o":124977.7,"h":125147.0,"l":124558.8,"c":124692.4},"1759651200":{"time":1759651200,"o":124692.5,"h":124843.0,"l":124524.9,"c":124580.9},"1759654800":{"time":1759654800,"o":124581.0,"h":124644.9,"l":122720.4,"c":122998.0},"1759658400":{"time":1759658400,"o":122998.0,"h":123102.6,"l":122472.0,"c":122980.9},"1759662000":{"time":1759662000,"o":122981.0,"h":123500.0,"l":122788.0,"c":123413.2},"1759665600":{"time":1759665600,"o":123413.3,"h":123413.3,"l":122875.4,"c":123035.8},"1759669200":{"time":1759669200,"o":123035.9,"h":123295.0,"l":123012.3,"c":123120.0},"1759672800":{"time":1759672800,"o":123119.9,"h":123288.6,"l":122684.9,"c":122983.4},"1759676400":{"time":1759676400,"o":122983.2,"h":122983.2,"l":122600.0,"c":122753.0},"1759680000":{"time":1759680000,"o":122752.9,"h":123295.0,"l":122160.0,"c":123210.1},"1759683600":{"time":1759683600,"o":123210.0,"h":123422.0,"l":122840.9,"c":123013.9},"1759687200":{"time":1759687200,"o":123013.8,"h":123166.7,"l":122814.7,"c":122963.5},"1759690800":{"time":1759690800,"o":122963.5,"h":122982.9,"l":122442.6,"c":122550.4},"1759694400":{"time":1759694400,"o":122550.5,"h":123023.9,"l":122425.7,"c":122648.5},"1759698000":{"time":1759698000,"o":122648.1,"h":122751.6,"l":122440.1,"c":122682.3},"1759701600":{"time":1759701600,"o":122682.3,"h":123228.0,"l":122682.2,"c":123188.5},"1759705200":{"time":1759705200,"o":123188.5,"h":123453.5,"l":123166.0,"c":123426.7},"1759708800":{"time":1759708800,"o":123426.7,"h":124336.3,"l":123018.5,"c":123295.8},"1759712400":{"time":1759712400,"o":123295.9,"h":124218.0,"l":123140.3,"c":123980.8},"1759716000":{"time":1759716000,"o":123980.8,"h":124200.0,"l":123385.2,"c":124066.9},"1759719600":{"time":1759719600,"o":124066.8,"h":124086.6,"l":123689.3,"c":123792.9},"1759723200":{"time":1759723200,"o":123792.8,"h":123955.0,"l":123525.1,"c":123538.2},"1759726800":{"time":1759726800,"o":123538.2,"h":123710.8,"l":123223.9,"c":123522.3},"1759730400":{"time":1759730400,"o":123522.3,"h":124137.7,"l":123522.3,"c":123900.0},"1759734000":{"time":1759734000,"o":123900.1,"h":123988.1,"l":123217.9,"c":123332.3},"1759737600":{"time":1759737600,"o":123332.4,"h":123837.7,"l":123332.3,"c":123800.0},"1759741200":{"time":1759741200,"o":123800.0,"h":124020.8,"l":123725.5,"c":123915.2},"1759744800":{"time":1759744800,"o":123915.1,"h":124104.0,"l":123850.0,"c":123920.0},"1759748400":{"time":1759748400,"o":123920.0,"h":124500.0,"l":123682.1,"c":124161.2},"1759752000":{"time":1759752000,"o":124161.3,"h":124647.6,"l":124123.3,"c":124495.3},"1759755600":{"time":1759755600,"o":124495.2,"h":125062.9,"l":124320.0,"c":124967.8},"1759759200":{"time":1759759200,"o":124967.7,"h":125281.0,"l":124245.0,"c":124475.9},"1759762800":{"time":1759762800,"o":124475.9,"h":125375.0,"l":124452.1,"c":124946.2},"1759766400":{"time":1759766400,"o":124946.2,"h":125480.0,"l":124742.5,"c":125417.8},"1759770000":{"time":1759770000,"o":125417.7,"h":125789.7,"l":125068.7,"c":125235.2},"1759773600":{"time":1759773600,"o":125235.3,"h":126208.5,"l":124979.0,"c":125986.0},"1759777200":{"time":1759777200,"o":125986.1,"h":126093.7,"l":125185.1,"c":125357.3},"1759780800":{"time":1759780800,"o":125357.3,"h":125500.0,"l":124986.0,"c":125170.0},"1759784400":{"time":1759784400,"o":125170.1,"h":125248.1,"l":124463.0,"c":125062.0},"1759788000":{"time":1759788000,"o":125062.1,"h":125245.4,"l":124733.0,"c":124999.8},"1759791600":{"time":1759791600,"o":124999.9,"h":125060.0,"l":124592.0,"c":124628.5},"1759795200":{"time":1759795200,"o":124628.6,"h":124886.6,"l":124541.8,"c":124850.3},"1759798800":{"time":1759798800,"o":124850.4,"h":125047.0,"l":124387.6,"c":124658.0},"1759802400":{"time":1759802400,"o":124657.9,"h":124658.0,"l":124100.8,"c":124205.5},"1759806000":{"time":1759806000,"o":124205.6,"h":124527.7,"l":124055.0,"c":124277.7},"1759809600":{"time":1759809600,"o":124277.8,"h":124631.9,"l":124056.1,"c":124449.8},"1759813200":{"time":1759813200,"o":124449.8,"h":124588.0,"l":124176.1,"c":124349.0},"1759816800":{"time":1759816800,"o":124349.0,"h":124410.2,"l":123720.3,"c":123852.6},"1759820400":{"time":1759820400,"o":123852.6,"h":124009.9,"l":123503.9,"c":123627.1},"1759824000":{"time":1759824000,"o":123627.1,"h":123948.7,"l":123261.6,"c":123813.1},"1759827600":{"time":1759827600,"o":123813.1,"h":124199.2,"l":123799.5,"c":124049.2},"1759831200":{"time":1759831200,"o":124049.2,"h":124372.0,"l":123951.6,"c":124229.9},"1759834800":{"time":1759834800,"o":124229.9,"h":124471.4,"l":124110.7,"c":124397.2},"1759838400":{"time":1759838400,"o":124397.1,"h":125098.0,"l":124271.8,"c":124869.5},"1759842000":{"time":1759842000,"o":124869.4,"h":125012.9,"l":123300.1,"c":123825.4},"1759845600":{"time":1759845600,"o":123825.4,"h":123943.1,"l":122500.1,"c":122684.0},"1759849200":{"time":1759849200,"o":122684.1,"h":122819.4,"l":121102.0,"c":121788.3},"1759852800":{"time":1759852800,"o":121788.2,"h":122049.7,"l":120720.2,"c":121621.5},"1759856400":{"time":1759856400,"o":121621.6,"h":121763.6,"l":121016.6,"c":121073.1},"1759860000":{"time":1759860000,"o":121073.2,"h":121270.1,"l":120516.0,"c":120838.0},"1759863600":{"time":1759863600,"o":120838.0,"h":122000.0,"l":120801.6,"c":121593.6},"1759867200":{"time":1759867200,"o":121593.5,"h":122142.6,"l":121593.5,"c":121885.4},"1759870800":{"time":1759870800,"o":121885.4,"h":122255.4,"l":121710.9,"c":121954.1},"1759874400":{"time":1759874400,"o":121954.0,"h":122134.8,"l":121735.2,"c":121956.8},"1759878000":{"time":1759878000,"o":121956.8,"h":121961.1,"l":121218.0,"c":121286.5},"1759881600":{"time":1759881600,"o":121286.6,"h":122042.0,"l":121219.0,"c":121868.9},"1759885200":{"time":1759885200,"o":121868.9,"h":122011.8,"l":121550.1,"c":121911.3},"1759888800":{"time":1759888800,"o":121911.3,"h":122196.9,"l":121761.3,"c":121995.0},"1759892400":{"time":1759892400,"o":121995.1,"h":121995.1,"l":121137.0,"c":121333.1},"1759896000":{"time":1759896000,"o":121333.1,"h":121880.0,"l":121005.3,"c":121865.4},"1759899600":{"time":1759899600,"o":121865.4,"h":121868.3,"l":121124.2,"c":121338.0},"1759903200":{"time":1759903200,"o":121338.1,"h":121814.0,"l":121020.0,"c":121749.0},"1759906800":{"time":1759906800,"o":121749.1,"h":121836.6,"l":121272.7,"c":121550.4},"1759910400":{"time":1759910400,"o":121550.5,"h":122820.0,"l":121468.5,"c":122332.6},"1759914000":{"time":1759914000,"o":122332.7,"h":122600.0,"l":122324.5,"c":122485.0},"1759917600":{"time":1759917600,"o":122485.0,"h":123074.8,"l":122449.9,"c":122885.7},"1759921200":{"time":1759921200,"o":122885.7,"h":123150.0,"l":122672.8,"c":122825.7},"1759924800":{"time":1759924800,"o":122825.8,"h":123009.6,"l":122478.9,"c":122580.3},"1759928400":{"time":1759928400,"o":122580.2,"h":122729.8,"l":121607.8,"c":122540.4},"1759932000":{"time":1759932000,"o":122540.4,"h":123312.9,"l":122043.1,"c":122268.4},"1759935600":{"time":1759935600,"o":122268.3,"h":122577.9,"l":121888.0,"c":122140.1},"1759939200":{"time":1759939200,"o":122140.1,"h":123088.0,"l":122055.8,"c":122999.9},"1759942800":{"time":1759942800,"o":122999.9,"h":124170.6,"l":122903.8,"c":123985.5},"1759946400":{"time":1759946400,"o":123985.5,"h":124169.2,"l":123359.7,"c":123389.8},"1759950000":{"time":1759950000,"o":123389.8,"h":123690.0,"l":123095.0,"c":123381.8},"1759953600":{"time":1759953600,"o":123381.8,"h":123671.5,"l":122757.5,"c":122784.6},"1759957200":{"time":1759957200,"o":122784.6,"h":123272.2,"l":122739.7,"c":123231.4},"1759960800":{"time":1759960800,"o":123231.5,"h":123362.9,"l":123126.1,"c":123126.1},"1759964400":{"time":1759964400,"o":123126.0,"h":123475.3,"l":122981.2,"c":123237.5},"1759968000":{"time":1759968000,"o":123237.4,"h":123279.7,"l":122782.0,"c":122782.0},"1759971600":{"time":1759971600,"o":122782.0,"h":122806.0,"l":122272.7,"c":122496.6},"1759975200":{"time":1759975200,"o":122496.5,"h":122496.6,"l":121411.8,"c":121573.2},"1759978800":{"time":1759978800,"o":121573.2,"h":122080.7,"l":121558.8,"c":121988.4},"1759982400":{"time":1759982400,"o":121988.4,"h":122221.0,"l":121845.2,"c":122087.6},"1759986000":{"time":1759986000,"o":122087.6,"h":122150.4,"l":121762.2,"c":122052.6},"1759989600":{"time":1759989600,"o":122052.6,"h":122139.1,"l":121810.4,"c":121900.4},"1759993200":{"time":1759993200,"o":121900.3,"h":122006.7,"l":121657.3,"c":121847.9},"1759996800":{"time":1759996800,"o":121847.8,"h":121909.7,"l":121081.5,"c":121202.4},"1760000400":{"time":1760000400,"o":121202.4,"h":121790.0,"l":121202.4,"c":121753.3},"1760004000":{"time":1760004000,"o":121753.4,"h":122287.2,"l":121591.4,"c":122106.2},"1760007600":{"time":1760007600,"o":122106.1,"h":122777.0,"l":122106.1,"c":122672.9},"1760011200":{"time":1760011200,"o":122673.0,"h":123740.1,"l":122640.3,"c":123500.0},"1760014800":{"time":1760014800,"o":123500.0,"h":123598.8,"l":122227.7,"c":122357.0},"1760018400":{"time":1760018400,"o":122357.0,"h":122533.4,"l":120666.9,"c":121235.1},"1760022000":{"time":1760022000,"o":121235.1,"h":121663.0,"l":120595.5,"c":121079.4},"1760025600":{"time":1760025600,"o":121079.4,"h":121426.7,"l":119619.0,"c":119752.1},"1760029200":{"time":1760029200,"o":119752.1,"h":121000.3,"l":119572.8,"c":120915.6},"1760032800":{"time":1760032800,"o":120915.5,"h":121051.2,"l":120319.0,"c":120600.0},"1760036400":{"time":1760036400,"o":120600.0,"h":121060.1,"l":120600.0,"c":120897.6},"1760040000":{"time":1760040000,"o":120897.6,"h":121147.2,"l":120787.9,"c":121045.4},"1760043600":{"time":1760043600,"o":121045.3,"h":121457.2,"l":120998.3,"c":121407.8},"1760047200":{"time":1760047200,"o":121407.9,"h":121712.4,"l":121342.0,"c":121619.5},"1760050800":{"time":1760050800,"o":121619.6,"h":121671.1,"l":121271.3,"c":121579.3},"1760054400":{"time":1760054400,"o":121579.4,"h":121808.0,"l":121523.7,"c":121682.2},"1760058000":{"time":1760058000,"o":121682.2,"h":121835.5,"l":121425.3,"c":121575.3},"1760061600":{"time":1760061600,"o":121575.2,"h":121595.4,"l":120850.0,"c":121007.2},"1760065200":{"time":1760065200,"o":121007.1,"h":121535.3,"l":120852.4,"c":120960.8},"1760068800":{"time":1760068800,"o":120960.8,"h":121342.5,"l":120956.8,"c":121192.7},"1760072400":{"time":1760072400,"o":121192.6,"h":121559.1,"l":120933.7,"c":121529.6},"1760076000":{"time":1760076000,"o":121529.6,"h":121712.2,"l":121194.3,"c":121315.0},"1760079600":{"time":1760079600,"o":121315.1,"h":121336.5,"l":120814.0,"c":120886.1},"1760083200":{"time":1760083200,"o":120886.1,"h":121624.4,"l":120869.2,"c":121570.5},"1760086800":{"time":1760086800,"o":121570.5,"h":121728.3,"l":121209.3,"c":121249.9},"1760090400":{"time":1760090400,"o":121250.0,"h":121489.2,"l":121163.2,"c":121443.4},"1760094000":{"time":1760094000,"o":121443.4,"h":121608.0,"l":121361.8,"c":121493.2},"1760097600":{"time":1760097600,"o":121493.2,"h":121638.7,"l":121353.7,"c":121534.8},"1760101200":{"time":1760101200,"o":121534.8,"h":122497.0,"l":121313.6,"c":121609.1},"1760104800":{"time":1760104800,"o":121609.1,"h":122000.0,"l":120408.1,"c":120436.4},"1760108400":{"time":1760108400,"o":120436.3,"h":120583.7,"l":118424.4,"c":118965.3},"1760112000":{"time":1760112000,"o":118965.2,"h":119403.4,"l":118150.0,"c":118150.0},"1760115600":{"time":1760115600,"o":118150.0,"h":118379.7,"l":117517.6,"c":117590.8},"1760119200":{"time":1760119200,"o":117590.8,"h":117825.2,"l":117161.8,"c":117178.5},"1760122800":{"time":1760122800,"o":117178.5,"h":117300.0,"l":115845.0,"c":116605.3},"1760126400":{"time":1760126400,"o":116605.2,"h":117145.3,"l":112786.6,"c":114198.0},"1760130000":{"time":1760130000,"o":114200.4,"h":115075.6,"l":101516.5,"c":113253.6},"1760133600":{"time":1760133600,"o":113253.6,"h":114071.0,"l":111020.4,"c":113606.3},"1760137200":{"time":1760137200,"o":113606.2,"h":114829.7,"l":112688.0,"c":112714.9},"1760140800":{"time":1760140800,"o":112715.0,"h":113142.7,"l":111580.0,"c":112463.3},"1760144400":{"time":1760144400,"o":112463.3,"h":112489.9,"l":110987.0,"c":111060.0},"1760148000":{"time":1760148000,"o":111060.0,"h":113273.3,"l":111045.5,"c":113175.4},"1760151600":{"time":1760151600,"o":113175.3,"h":113300.1,"l":111750.0,"c":112261.9},"1760155200":{"time":1760155200,"o":112261.6,"h":112931.9,"l":111633.2,"c":112905.3},"1760158800":{"time":1760158800,"o":112905.3,"h":112908.8,"l":111982.5,"c":112338.3},"1760162400":{"time":1760162400,"o":112338.2,"h":112718.9,"l":111982.5,"c":112000.0},"1760166000":{"time":1760166000,"o":112000.1,"h":112050.0,"l":110022.0,"c":110338.7},"1760169600":{"time":1760169600,"o":110338.7,"h":111497.2,"l":110100.5,"c":111273.7},"1760173200":{"time":1760173200,"o":111273.7,"h":111855.5,"l":111212.6,"c":111576.8},"1760176800":{"time":1760176800,"o":111576.9,"h":112214.8,"l":111571.3,"c":112063.2},"1760180400":{"time":1760180400,"o":112063.1,"h":112307.6,"l":111632.0,"c":112224.6},"1760184000":{"time":1760184000,"o":112224.6,"h":112423.0,"l":111976.3,"c":112319.6},"1760187600":{"time":1760187600,"o":112319.6,"h":112466.2,"l":111810.6,"c":112208.6},"1760191200":{"time":1760191200,"o":112208.7,"h":112297.1,"l":111823.8,"c":111934.5},"1760194800":{"time":1760194800,"o":111934.5,"h":112342.2,"l":111740.8,"c":111744.4},"1760198400":{"time":1760198400,"o":111744.4,"h":112046.4,"l":111353.1,"c":111803.8},"1760202000":{"time":1760202000,"o":111803.8,"h":112142.0,"l":111666.0,"c":111944.5},"1760205600":{"time":1760205600,"o":111944.5,"h":111976.0,"l":111776.7,"c":111907.2},"1760209200":{"time":1760209200,"o":111907.2,"h":111980.0,"l":110800.1,"c":111126.7},"1760212800":{"time":1760212800,"o":111126.6,"h":111333.5,"l":109600.0,"c":110184.8},"1760216400":{"time":1760216400,"o":110184.8,"h":110953.8,"l":109501.0,"c":110832.7},"1760220000":{"time":1760220000,"o":110832.6,"h":111247.6,"l":110584.3,"c":110978.8},"1760223600":{"time":1760223600,"o":110978.8,"h":111060.8,"l":110576.8,"c":110579.1},"1760227200":{"time":1760227200,"o":110579.1,"h":110613.7,"l":109509.3,"c":109600.7},"1760230800":{"time":1760230800,"o":109600.7,"h":110275.0,"l":109589.5,"c":109928.6},"1760234400":{"time":1760234400,"o":109928.6,"h":110670.5,"l":109544.2,"c":110072.2},"1760238000":{"time":1760238000,"o":110072.2,"h":111424.0,"l":109950.0,"c":110643.3},"1760241600":{"time":1760241600,"o":110643.3,"h":111909.5,"l":110561.8,"c":111486.1},"1760245200":{"time":1760245200,"o":111486.1,"h":111755.7,"l":111142.8,"c":111642.4},"1760248800":{"time":1760248800,"o":111642.4,"h":112110.0,"l":111546.0,"c":111634.8},"1760252400":{"time":1760252400,"o":111634.9,"h":111884.8,"l":111433.7,"c":111464.0},"1760256000":{"time":1760256000,"o":111463.9,"h":111746.2,"l":111233.0,"c":111244.1},"1760259600":{"time":1760259600,"o":111244.0,"h":111854.0,"l":111070.4,"c":111772.1},"1760263200":{"time":1760263200,"o":111772.2,"h":111963.9,"l":111377.5,"c":111589.7},"1760266800":{"time":1760266800,"o":111589.7,"h":112084.3,"l":111407.1,"c":111783.8},"1760270400":{"time":1760270400,"o":111783.8,"h":112191.5,"l":111470.9,"c":111711.3},"1760274000":{"time":1760274000,"o":111711.3,"h":111877.7,"l":111191.1,"c":111238.1},"1760277600":{"time":1760277600,"o":111238.1,"h":112929.0,"l":111111.0,"c":112260.0},"1760281200":{"time":1760281200,"o":112260.1,"h":113687.6,"l":111996.9,"c":113119.0},"1760284800":{"time":1760284800,"o":113119.0,"h":114654.5,"l":113119.0,"c":113993.4},"1760288400":{"time":1760288400,"o":113993.4,"h":114396.5,"l":113400.0,"c":113729.4},"1760292000":{"time":1760292000,"o":113729.4,"h":114183.1,"l":113463.2,"c":113815.9},"1760295600":{"time":1760295600,"o":113816.0,"h":114346.2,"l":113754.8,"c":114288.7},"1760299200":{"time":1760299200,"o":114288.8,"h":115400.0,"l":114288.7,"c":114864.5},"1760302800":{"time":1760302800,"o":114864.4,"h":115594.6,"l":114200.0,"c":114822.0},"1760306400":{"time":1760306400,"o":114822.0,"h":115730.3,"l":114822.0,"c":115160.7},"1760310000":{"time":1760310000,"o":115160.7,"h":115298.3,"l":114676.1,"c":114894.4},"1760313600":{"time":1760313600,"o":114894.5,"h":115844.8,"l":114703.9,"c":115220.0},"1760317200":{"time":1760317200,"o":115220.0,"h":115700.0,"l":115010.2,"c":115638.0},"1760320800":{"time":1760320800,"o":115638.0,"h":115912.0,"l":114941.0,"c":115275.0},"1760324400":{"time":1760324400,"o":115275.0,"h":115573.7,"l":114566.1,"c":114773.6},"1760328000":{"time":1760328000,"o":114773.5,"h":114958.0,"l":114357.2,"c":114656.6},"1760331600":{"time":1760331600,"o":114656.5,"h":114785.8,"l":114458.1,"c":114570.2},"1760335200":{"time":1760335200,"o":114570.1,"h":115333.2,"l":114369.2,"c":115168.4},"1760338800":{"time":1760338800,"o":115168.4,"h":115500.0,"l":114970.8,"c":115341.7},"1760342400":{"time":1760342400,"o":115341.7,"h":115376.3,"l":115070.1,"c":115193.8},"1760346000":{"time":1760346000,"o":115193.7,"h":115193.8,"l":114682.8,"c":115057.2},"1760349600":{"time":1760349600,"o":115057.2,"h":115098.9,"l":114670.1,"c":114754.8},"1760353200":{"time":1760353200,"o":114754.7,"h":114754.7,"l":113600.5,"c":114129.3},"1760356800":{"time":1760356800,"o":114129.2,"h":114707.0,"l":113871.8,"c":114360.0},"1760360400":{"time":1760360400,"o":114359.9,"h":115488.9,"l":114160.5,"c":115291.5},"1760364000":{"time":1760364000,"o":115291.4,"h":115420.1,"l":113721.2,"c":113973.6},"1760367600":{"time":1760367600,"o":113973.5,"h":114683.5,"l":113917.4,"c":114260.7},"1760371200":{"time":1760371200,"o":114260.8,"h":115139.0,"l":114200.1,"c":114596.6},"1760374800":{"time":1760374800,"o":114596.6,"h":115025.0,"l":114151.0,"c":114990.1},"1760378400":{"time":1760378400,"o":114990.1,"h":115332.7,"l":114653.2,"c":115107.7},"1760382000":{"time":1760382000,"o":115107.7,"h":115827.6,"l":115011.6,"c":115726.6},"1760385600":{"time":1760385600,"o":115726.6,"h":115817.4,"l":115323.9,"c":115656.9},"1760389200":{"time":1760389200,"o":115656.9,"h":115741.3,"l":115491.8,"c":115651.0},"1760392800":{"time":1760392800,"o":115651.1,"h":115777.2,"l":115371.3,"c":115443.3},"1760396400":{"time":1760396400,"o":115443.2,"h":115443.3,"l":114930.1,"c":115111.9},"1760400000":{"time":1760400000,"o":115112.0,"h":115360.2,"l":114800.1,"c":114904.1},"1760403600":{"time":1760403600,"o":114904.0,"h":114937.8,"l":114073.4,"c":114216.2},"1760407200":{"time":1760407200,"o":114216.1,"h":114237.5,"l":113566.1,"c":113566.2},"1760410800":{"time":1760410800,"o":113566.1,"h":113639.0,"l":113210.6,"c":113441.0},"1760414400":{"time":1760414400,"o":113440.9,"h":113534.3,"l":112718.0,"c":113012.9},"1760418000":{"time":1760418000,"o":113012.9,"h":113677.9,"l":112300.1,"c":112438.3},"1760421600":{"time":1760421600,"o":112438.3,"h":112650.0,"l":111302.0,"c":111933.5},"1760425200":{"time":1760425200,"o":111933.4,"h":112147.3,"l":111412.5,"c":111665.2},"1760428800":{"time":1760428800,"o":111665.2,"h":112100.1,"l":111456.0,"c":111748.1},"1760432400":{"time":1760432400,"o":111748.1,"h":111950.0,"l":111002.8,"c":111237.4},"1760436000":{"time":1760436000,"o":111237.4,"h":111286.2,"l":109969.2,"c":110573.9},"1760439600":{"time":1760439600,"o":110573.9,"h":111561.2,"l":110552.3,"c":111241.4},"1760443200":{"time":1760443200,"o":111241.4,"h":111291.9,"l":110675.0,"c":110741.1},"1760446800":{"time":1760446800,"o":110741.2,"h":111313.5,"l":109802.0,"c":110961.4},"1760450400":{"time":1760450400,"o":110961.4,"h":112163.8,"l":110860.8,"c":111369.2},"1760454000":{"time":1760454000,"o":111369.2,"h":112839.9,"l":110998.7,"c":112823.0},"1760457600":{"time":1760457600,"o":112822.9,"h":113233.2,"l":112101.9,"c":112253.1},"1760461200":{"time":1760461200,"o":112253.1,"h":112868.0,"l":111615.1,"c":112690.5},"1760464800":{"time":1760464800,"o":112690.6,"h":113391.4,"l":112576.5,"c":112784.2},"1760468400":{"time":1760468400,"o":112784.1,"h":113480.0,"l":111952.0,"c":112543.9},"1760472000":{"time":1760472000,"o":112543.9,"h":112950.0,"l":112164.6,"c":112939.0},"1760475600":{"time":1760475600,"o":112939.0,"h":113142.8,"l":112634.8,"c":113060.1},"1760479200":{"time":1760479200,"o":113060.1,"h":113557.9,"l":112762.6,"c":113150.1},"1760482800":{"time":1760482800,"o":113150.2,"h":113465.0,"l":112960.5,"c":112983.8},"1760486400":{"time":1760486400,"o":112983.9,"h":113069.7,"l":112543.1,"c":112939.4},"1760490000":{"time":1760490000,"o":112939.5,"h":112964.4,"l":112270.4,"c":112677.6},"1760493600":{"time":1760493600,"o":112677.5,"h":113576.1,"l":112612.4,"c":112763.2},"1760497200":{"time":1760497200,"o":112763.2,"h":112820.0,"l":111758.5,"c":111978.7},"1760500800":{"time":1760500800,"o":111978.7,"h":112435.4,"l":111692.8,"c":112292.4},"1760504400":{"time":1760504400,"o":112292.3,"h":112616.7,"l":112131.3,"c":112378.0},"1760508000":{"time":1760508000,"o":112378.0,"h":112528.3,"l":111834.0,"c":112399.9},"1760511600":{"time":1760511600,"o":112400.0,"h":112637.0,"l":112170.3,"c":112524.3},"1760515200":{"time":1760515200,"o":112524.4,"h":113477.9,"l":112476.3,"c":112899.9},"1760518800":{"time":1760518800,"o":112899.9,"h":113072.2,"l":112317.2,"c":112506.2},"1760522400":{"time":1760522400,"o":112506.1,"h":112603.1,"l":111995.5,"c":112214.2},"1760526000":{"time":1760526000,"o":112214.1,"h":112557.0,"l":111606.1,"c":111841.0},"1760529600":{"time":1760529600,"o":111840.9,"h":112039.5,"l":111312.6,"c":111656.8},"1760533200":{"time":1760533200,"o":111656.7,"h":111961.5,"l":110666.0,"c":111339.0},"1760536800":{"time":1760536800,"o":111338.9,"h":112183.4,"l":110736.1,"c":111000.4},"1760540400":{"time":1760540400,"o":111000.4,"h":111572.7,"l":110320.4,"c":110757.5},"1760544000":{"time":1760544000,"o":110757.4,"h":111089.7,"l":110546.8,"c":110693.4},"1760547600":{"time":1760547600,"o":110693.4,"h":111137.5,"l":110096.9,"c":111133.9},"1760551200":{"time":1760551200,"o":111133.8,"h":111441.0,"l":110770.0,"c":111372.9},"1760554800":{"time":1760554800,"o":111372.9,"h":111500.0,"l":111014.0,"c":111202.7},"1760558400":{"time":1760558400,"o":111202.7,"h":111499.7,"l":110441.7,"c":111049.8},"1760562000":{"time":1760562000,"o":111049.7,"h":111368.5,"l":110429.8,"c":110795.9},"1760565600":{"time":1760565600,"o":110795.9,"h":111333.3,"l":110597.9,"c":110602.2},"1760569200":{"time":1760569200,"o":110602.2,"h":110958.4,"l":110526.3,"c":110699.0},"1760572800":{"time":1760572800,"o":110699.1,"h":110800.0,"l":110300.0,"c":110387.2},"1760576400":{"time":1760576400,"o":110387.1,"h":111290.0,"l":110373.8,"c":111256.8},"1760580000":{"time":1760580000,"o":111256.9,"h":111524.1,"l":110959.0,"c":111464.2},"1760583600":{"time":1760583600,"o":111464.2,"h":111827.5,"l":111200.0,"c":111277.4},"1760587200":{"time":1760587200,"o":111277.5,"h":111626.0,"l":110737.0,"c":110918.4},"1760590800":{"time":1760590800,"o":110918.4,"h":111436.0,"l":110666.0,"c":110881.8},"1760594400":{"time":1760594400,"o":110881.8,"h":111693.4,"l":110845.0,"c":111603.9},"1760598000":{"time":1760598000,"o":111604.0,"h":111711.4,"l":110488.0,"c":110518.2},"1760601600":{"time":1760601600,"o":110518.2,"h":110849.9,"l":110330.4,"c":110760.8},"1760605200":{"time":1760605200,"o":110760.7,"h":111623.0,"l":109403.5,"c":111099.9},"1760608800":{"time":1760608800,"o":111099.9,"h":111677.1,"l":110963.1,"c":111422.3},"1760612400":{"time":1760612400,"o":111422.3,"h":111521.8,"l":110955.0,"c":111363.9},"1760616000":{"time":1760616000,"o":111364.0,"h":111960.0,"l":111276.8,"c":111470.9},"1760619600":{"time":1760619600,"o":111470.8,"h":111507.9,"l":110611.0,"c":110794.7},"1760623200":{"time":1760623200,"o":110794.7,"h":111377.7,"l":109637.8,"c":110466.9},"1760626800":{"time":1760626800,"o":110466.9,"h":110666.6,"l":108250.0,"c":108474.0},"1760630400":{"time":1760630400,"o":108473.9,"h":109212.6,"l":107503.3,"c":109182.9},"1760634000":{"time":1760634000,"o":109182.9,"h":109192.7,"l":108156.0,"c":108220.5},"1760637600":{"time":1760637600,"o":108220.5,"h":108608.9,"l":107625.3,"c":108600.0},"1760641200":{"time":1760641200,"o":108600.0,"h":108700.0,"l":107626.5,"c":108151.3},"1760644800":{"time":1760644800,"o":108151.2,"h":108391.5,"l":107350.0,"c":107796.4},"1760648400":{"time":1760648400,"o":107796.4,"h":108404.6,"l":107520.6,"c":108374.5},"1760652000":{"time":1760652000,"o":108374.6,"h":108450.4,"l":107712.2,"c":107738.5},"1760655600":{"time":1760655600,"o":107738.5,"h":108376.2,"l":107666.0,"c":108129.4},"1760659200":{"time":1760659200,"o":108129.4,"h":108795.0,"l":107885.6,"c":108738.1},"1760662800":{"time":1760662800,"o":108737.3,"h":109050.0,"l":108437.6,"c":108774.2},"1760666400":{"time":1760666400,"o":108774.3,"h":109046.2,"l":108322.1,"c":108916.6},"1760670000":{"time":1760670000,"o":108916.6,"h":109199.8,"l":108832.4,"c":109121.8},"1760673600":{"time":1760673600,"o":109121.9,"h":109182.9,"l":108715.6,"c":108729.7},"1760677200":{"time":1760677200,"o":108729.7,"h":108863.5,"l":108250.0,"c":108327.9},"1760680800":{"time":1760680800,"o":108328.0,"h":108471.4,"l":106600.0,"c":106699.1},"1760684400":{"time":1760684400,"o":106699.1,"h":106864.9,"l":105457.4,"c":105578.3},"1760688000":{"time":1760688000,"o":105578.3,"h":105660.0,"l":104383.3,"c":104845.1},"1760691600":{"time":1760691600,"o":104845.2,"h":105581.3,"l":104480.4,"c":104487.5},"1760695200":{"time":1760695200,"o":104487.5,"h":104885.3,"l":103470.0,"c":104728.5},"1760698800":{"time":1760698800,"o":104728.4,"h":106666.6,"l":104617.4,"c":105610.5},"1760702400":{"time":1760702400,"o":105610.5,"h":105998.0,"l":105154.6,"c":105283.8},"1760706000":{"time":1760706000,"o":105283.8,"h":106126.2,"l":104795.0,"c":105769.9},"1760709600":{"time":1760709600,"o":105770.0,"h":105934.4,"l":104489.5,"c":105110.9},"1760713200":{"time":1760713200,"o":105110.9,"h":106800.0,"l":105044.8,"c":106750.1},"1760716800":{"time":1760716800,"o":106750.0,"h":107505.0,"l":106200.0,"c":106331.2},"1760720400":{"time":1760720400,"o":106331.1,"h":106688.7,"l":106016.6,"c":106405.3},"1760724000":{"time":1760724000,"o":106405.2,"h":107058.8,"l":106405.2,"c":106600.1},"1760727600":{"time":1760727600,"o":106600.1,"h":106849.9,"l":106183.3,"c":106416.4},"1760731200":{"time":1760731200,"o":106416.5,"h":107134.8,"l":106296.3,"c":106970.0},"1760734800":{"time":1760734800,"o":106968.6,"h":107370.0,"l":106952.0,"c":107232.6},"1760738400":{"time":1760738400,"o":107232.6,"h":107355.3,"l":106737.3,"c":106929.7},"1760742000":{"time":1760742000,"o":106929.6,"h":106929.8,"l":106325.0,"c":106378.6},"1760745600":{"time":1760745600,"o":106378.5,"h":106786.7,"l":106270.0,"c":106783.0},"1760749200":{"time":1760749200,"o":106783.0,"h":107248.0,"l":106757.4,"c":107095.8},"1760752800":{"time":1760752800,"o":107095.8,"h":107250.0,"l":106435.0,"c":106540.5},"1760756400":{"time":1760756400,"o":106540.5,"h":107084.9,"l":106517.8,"c":107025.0},"1760760000":{"time":1760760000,"o":107024.9,"h":107025.0,"l":106374.2,"c":106405.5},"1760763600":{"time":1760763600,"o":106405.5,"h":106790.1,"l":106405.5,"c":106755.4},"1760767200":{"time":1760767200,"o":106755.4,"h":106896.0,"l":106653.8,"c":106801.3},"1760770800":{"time":1760770800,"o":106801.3,"h":107452.6,"l":106570.6,"c":106648.3},"1760774400":{"time":1760774400,"o":106648.2,"h":106925.8,"l":106550.0,"c":106663.2},"1760778000":{"time":1760778000,"o":106663.3,"h":106887.4,"l":106568.0,"c":106834.5},"1760781600":{"time":1760781600,"o":106834.5,"h":107089.9,"l":106721.7,"c":106859.7},"1760785200":{"time":1760785200,"o":106859.6,"h":107187.9,"l":106708.6,"c":107151.0},"1760788800":{"time":1760788800,"o":107151.0,"h":107248.0,"l":106901.7,"c":107001.1},"1760792400":{"time":1760792400,"o":107001.0,"h":107043.5,"l":106750.1,"c":106836.7},"1760796000":{"time":1760796000,"o":106836.6,"h":107074.3,"l":106669.0,"c":106978.4},"1760799600":{"time":1760799600,"o":106978.5,"h":107099.9,"l":106763.6,"c":106893.2},"1760803200":{"time":1760803200,"o":106893.3,"h":107007.9,"l":106410.8,"c":106601.3},"1760806800":{"time":1760806800,"o":106601.4,"h":106900.0,"l":106510.3,"c":106822.8},"1760810400":{"time":1760810400,"o":106822.9,"h":106876.0,"l":106669.2,"c":106792.4},"1760814000":{"time":1760814000,"o":106792.3,"h":107047.5,"l":106712.6,"c":107023.0},"1760817600":{"time":1760817600,"o":107023.0,"h":107298.7,"l":106927.2,"c":106957.5},"1760821200":{"time":1760821200,"o":106957.6,"h":107185.0,"l":106788.4,"c":107116.4},"1760824800":{"time":1760824800,"o":107116.5,"h":107229.6,"l":107005.6,"c":107061.9},"1760828400":{"time":1760828400,"o":107061.8,"h":107140.3,"l":106952.6,"c":107117.5},"1760832000":{"time":1760832000,"o":107117.5,"h":107217.0,"l":106692.2,"c":106833.4},"1760835600":{"time":1760835600,"o":106833.4,"h":106933.0,"l":106666.9,"c":106910.7},"1760839200":{"time":1760839200,"o":106910.8,"h":106947.0,"l":106750.0,"c":106796.7},"1760842800":{"time":1760842800,"o":106796.7,"h":107333.0,"l":106750.0,"c":107221.9},"1760846400":{"time":1760846400,"o":107221.9,"h":107241.5,"l":106911.4,"c":106989.6},"1760850000":{"time":1760850000,"o":106989.5,"h":107130.1,"l":106753.7,"c":106846.1},"1760853600":{"time":1760853600,"o":106846.0,"h":106865.7,"l":106503.3,"c":106726.7},"1760857200":{"time":1760857200,"o":106726.8,"h":106876.2,"l":106650.0,"c":106733.3},"1760860800":{"time":1760860800,"o":106733.3,"h":107180.0,"l":106200.0,"c":106401.2},"1760864400":{"time":1760864400,"o":106401.2,"h":108214.8,"l":106055.8,"c":107348.8},"1760868000":{"time":1760868000,"o":107348.9,"h":107825.0,"l":106912.0,"c":107824.9},"1760871600":{"time":1760871600,"o":107824.9,"h":108200.0,"l":107577.7,"c":107730.6},"1760875200":{"time":1760875200,"o":107730.6,"h":107796.2,"l":107381.1,"c":107605.3},"1760878800":{"time":1760878800,"o":107605.3,"h":108176.8,"l":107312.2,"c":108035.3},"1760882400":{"time":1760882400,"o":108035.3,"h":108483.0,"l":107827.5,"c":108360.9},"1760886000":{"time":1760886000,"o":108360.9,"h":108575.6,"l":108270.1,"c":108429.5},"1760889600":{"time":1760889600,"o":108429.6,"h":108900.0,"l":108175.6,"c":108561.9},"1760893200":{"time":1760893200,"o":108561.8,"h":109399.9,"l":108551.1,"c":109036.3},"1760896800":{"time":1760896800,"o":109036.3,"h":109382.1,"l":108969.7,"c":109315.4},"1760900400":{"time":1760900400,"o":109315.3,"h":109315.4,"l":108713.0,"c":108850.0},"1760904000":{"time":1760904000,"o":108850.1,"h":108939.0,"l":108751.8,"c":108790.6},"1760907600":{"time":1760907600,"o":108790.6,"h":108817.6,"l":108556.4,"c":108691.2},"1760911200":{"time":1760911200,"o":108691.3,"h":109340.7,"l":108691.3,"c":109088.9},"1760914800":{"time":1760914800,"o":109088.8,"h":109088.9,"l":108366.4,"c":108586.2},"1760918400":{"time":1760918400,"o":108586.2,"h":108586.2,"l":107377.2,"c":108011.1},"1760922000":{"time":1760922000,"o":108011.1,"h":108257.3,"l":107841.7,"c":108011.8},"1760925600":{"time":1760925600,"o":108011.9,"h":108935.8,"l":107801.9,"c":108714.3},"1760929200":{"time":1760929200,"o":108714.3,"h":110404.3,"l":108511.9,"c":110100.4},"1760932800":{"time":1760932800,"o":110100.3,"h":110490.4,"l":109875.0,"c":110369.3},"1760936400":{"time":1760936400,"o":110369.2,"h":111074.2,"l":110232.1,"c":110973.6},"1760940000":{"time":1760940000,"o":110973.7,"h":111321.5,"l":110933.5,"c":111232.1},"1760943600":{"time":1760943600,"o":111232.1,"h":111350.0,"l":111000.0,"c":111126.2},"1760947200":{"time":1760947200,"o":111126.2,"h":111650.0,"l":110888.0,"c":111031.4},"1760950800":{"time":1760950800,"o":111031.4,"h":111151.4,"l":110650.0,"c":110921.0},"1760954400":{"time":1760954400,"o":110920.9,"h":111061.3,"l":110595.1,"c":110692.1},"1760958000":{"time":1760958000,"o":110692.0,"h":110988.0,"l":110552.3,"c":110969.5},"1760961600":{"time":1760961600,"o":110969.5,"h":111191.2,"l":110728.6,"c":110796.4},"1760965200":{"time":1760965200,"o":110796.3,"h":111173.3,"l":110522.9,"c":111098.3},"1760968800":{"time":1760968800,"o":111098.4,"h":111350.0,"l":110657.9,"c":111153.4},"1760972400":{"time":1760972400,"o":111153.3,"h":111649.0,"l":110936.0,"c":111079.1},"1760976000":{"time":1760976000,"o":111079.2,"h":111255.0,"l":110050.0,"c":110634.3},"1760979600":{"time":1760979600,"o":110634.3,"h":111042.5,"l":109800.0,"c":110244.1},"1760983200":{"time":1760983200,"o":110244.2,"h":110927.3,"l":110160.0,"c":110877.7},"1760986800":{"time":1760986800,"o":110877.7,"h":111047.5,"l":110466.0,"c":110735.0},"1760990400":{"time":1760990400,"o":110735.1,"h":111215.3,"l":110585.3,"c":111037.2},"1760994000":{"time":1760994000,"o":111037.2,"h":111197.0,"l":110385.0,"c":110506.9},"1760997600":{"time":1760997600,"o":110506.8,"h":110808.8,"l":110355.0,"c":110731.5},"1761001200":{"time":1761001200,"o":110731.5,"h":110765.8,"l":110458.1,"c":110469.9},"1761004800":{"time":1761004800,"o":110469.9,"h":110486.3,"l":110097.4,"c":110399.0},"1761008400":{"time":1761008400,"o":110399.1,"h":110438.9,"l":109345.0,"c":109804.2},"1761012000":{"time":1761012000,"o":109804.2,"h":109866.0,"l":109250.0,"c":109459.3},"1761015600":{"time":1761015600,"o":109459.3,"h":109572.3,"l":109005.0,"c":109005.0},"1761019200":{"time":1761019200,"o":109005.1,"h":109005.1,"l":107592.0,"c":107743.4},"1761022800":{"time":1761022800,"o":107743.5,"h":107943.5,"l":107400.0,"c":107498.0},"1761026400":{"time":1761026400,"o":107498.0,"h":108183.3,"l":107450.2,"c":107868.4},"1761030000":{"time":1761030000,"o":107868.2,"h":108154.0,"l":107585.6,"c":108020.0},"1761033600":{"time":1761033600,"o":108019.9,"h":108044.2,"l":107432.8,"c":107649.7},"1761037200":{"time":1761037200,"o":107649.7,"h":107820.0,"l":107496.0,"c":107708.7},"1761040800":{"time":1761040800,"o":107708.6,"h":108772.4,"l":107524.3,"c":108445.4},"1761044400":{"time":1761044400,"o":108445.3,"h":108600.0,"l":108102.3,"c":108519.4},"1761048000":{"time":1761048000,"o":108519.4,"h":109439.8,"l":108414.0,"c":108733.8},"1761051600":{"time":1761051600,"o":108733.7,"h":108852.8,"l":107677.0,"c":108384.4},"1761055200":{"time":1761055200,"o":108384.4,"h":112292.1,"l":108352.5,"c":112127.5},"1761058800":{"time":1761058800,"o":112127.6,"h":113480.0,"l":111643.1,"c":113355.2},"1761062400":{"time":1761062400,"o":113355.2,"h":113940.0,"l":112400.0,"c":112507.2},"1761066000":{"time":1761066000,"o":112507.5,"h":112947.8,"l":111730.5,"c":111960.1},"1761069600":{"time":1761069600,"o":111960.2,"h":112261.2,"l":111255.9,"c":111934.5},"1761073200":{"time":1761073200,"o":111934.5,"h":112147.4,"l":111501.7,"c":111720.7},"1761076800":{"time":1761076800,"o":111720.7,"h":111747.7,"l":110468.0,"c":110733.0},"1761080400":{"time":1761080400,"o":110733.0,"h":111068.7,"l":110016.3,"c":110772.6},"1761084000":{"time":1761084000,"o":110772.5,"h":110772.5,"l":108005.0,"c":109008.0},"1761087600":{"time":1761087600,"o":109008.0,"h":109367.0,"l":108000.0,"c":108253.7},"1761091200":{"time":1761091200,"o":108253.8,"h":108600.0,"l":107777.1,"c":107930.1},"1761094800":{"time":1761094800,"o":107930.1,"h":108417.6,"l":107930.0,"c":108313.6},"1761098400":{"time":1761098400,"o":108313.6,"h":108649.4,"l":108159.3,"c":108159.3},"1761102000":{"time":1761102000,"o":108159.3,"h":108184.0,"l":107802.3,"c":108174.1},"1761105600":{"time":1761105600,"o":108174.0,"h":108570.7,"l":108106.8,"c":108554.4},"1761109200":{"time":1761109200,"o":108554.5,"h":108581.9,"l":107821.6,"c":108118.7},"1761112800":{"time":1761112800,"o":108118.7,"h":108300.0,"l":107889.5,"c":107936.7},"1761116400":{"time":1761116400,"o":107936.7,"h":108284.2,"l":107558.1,"c":108284.1},"1761120000":{"time":1761120000,"o":108284.1,"h":108313.8,"l":108035.6,"c":108171.2},"1761123600":{"time":1761123600,"o":108171.2,"h":108235.4,"l":107708.2,"c":107907.9},"1761127200":{"time":1761127200,"o":107907.9,"h":108079.0,"l":107588.0,"c":107613.5},"1761130800":{"time":1761130800,"o":107613.5,"h":108188.9,"l":106360.3,"c":107501.7},"1761134400":{"time":1761134400,"o":107501.7,"h":108349.1,"l":107389.4,"c":107976.9},"1761138000":{"time":1761138000,"o":107976.9,"h":109000.0,"l":107550.4,"c":108728.0},"1761141600":{"time":1761141600,"o":108728.1,"h":108990.0,"l":107415.1,"c":108912.7},"1761145200":{"time":1761145200,"o":108913.2,"h":109160.0,"l":107706.0,"c":108369.9},"1761148800":{"time":1761148800,"o":108369.8,"h":108780.0,"l":107805.0,"c":108177.4},"1761152400":{"time":1761152400,"o":108177.5,"h":108310.9,"l":107526.3,"c":107743.4},"1761156000":{"time":1761156000,"o":107743.3,"h":108181.4,"l":107416.1,"c":107987.8},"1761159600":{"time":1761159600,"o":107987.7,"h":108379.3,"l":107491.8,"c":107829.0},"1761163200":{"time":1761163200,"o":107829.1,"h":108032.0,"l":107453.9,"c":107644.4},"1761166800":{"time":1761166800,"o":107644.4,"h":107694.6,"l":106588.0,"c":107159.8},"1761170400":{"time":1761170400,"o":107159.7,"h":107650.2,"l":106849.8,"c":107142.6},"1761174000":{"time":1761174000,"o":107142.6,"h":107898.9,"l":107110.4,"c":107532.0},"1761177600":{"time":1761177600,"o":107532.1,"h":107954.5,"l":107462.9,"c":107815.7},"1761181200":{"time":1761181200,"o":107815.6,"h":108500.0,"l":107769.1,"c":108107.7},"1761184800":{"time":1761184800,"o":108107.6,"h":108370.0,"l":108010.8,"c":108370.0},"1761188400":{"time":1761188400,"o":108370.0,"h":108660.0,"l":108276.7,"c":108322.2},"1761192000":{"time":1761192000,"o":108322.2,"h":108887.9,"l":108290.3,"c":108581.9},"1761195600":{"time":1761195600,"o":108581.9,"h":108939.7,"l":108557.6,"c":108894.1},"1761199200":{"time":1761199200,"o":108894.1,"h":110275.9,"l":108791.9,"c":110180.2},"1761202800":{"time":1761202800,"o":110180.2,"h":110214.7,"l":109151.8,"c":109228.6},"1761206400":{"time":1761206400,"o":109228.6,"h":109867.7,"l":109204.7,"c":109459.3},"1761210000":{"time":1761210000,"o":109459.2,"h":109492.4,"l":109064.6,"c":109388.2},"1761213600":{"time":1761213600,"o":109388.1,"h":109664.7,"l":109316.0,"c":109383.7},"1761217200":{"time":1761217200,"o":109383.7,"h":109609.4,"l":109021.3,"c":109218.5},"1761220800":{"time":1761220800,"o":109218.5,"h":109218.5,"l":108639.4,"c":109135.0},"1761224400":{"time":1761224400,"o":109134.9,"h":109584.8,"l":108750.3,"c":109450.0},"1761228000":{"time":1761228000,"o":109450.0,"h":109851.6,"l":108647.4,"c":109544.2},"1761231600":{"time":1761231600,"o":109544.3,"h":110088.0,"l":109428.3,"c":109849.0},"1761235200":{"time":1761235200,"o":109849.0,"h":110551.2,"l":109581.7,"c":110197.8},"1761238800":{"time":1761238800,"o":110197.8,"h":111240.0,"l":109575.9,"c":111175.2},"1761242400":{"time":1761242400,"o":111175.6,"h":111235.6,"l":110199.3,"c":110518.1},"1761246000":{"time":1761246000,"o":110518.2,"h":110579.7,"l":110041.6,"c":110137.8},"1761249600":{"time":1761249600,"o":110137.9,"h":110145.8,"l":109260.0,"c":109469.9},"1761253200":{"time":1761253200,"o":109470.0,"h":109677.9,"l":109313.6,"c":109493.3},"1761256800":{"time":1761256800,"o":109493.2,"h":110143.9,"l":109467.5,"c":109890.0},"1761260400":{"time":1761260400,"o":109890.0,"h":110050.2,"l":109782.7,"c":110025.9},"1761264000":{"time":1761264000,"o":110026.0,"h":110698.4,"l":109927.8,"c":110443.1},"1761267600":{"time":1761267600,"o":110443.2,"h":110621.8,"l":110075.1,"c":110534.9},"1761271200":{"time":1761271200,"o":110534.9,"h":110839.9,"l":110284.8,"c":110514.9},"1761274800":{"time":1761274800,"o":110515.0,"h":110587.9,"l":110220.0,"c":110399.9},"1761278400":{"time":1761278400,"o":110399.9,"h":111488.0,"l":110274.4,"c":111117.7},"1761282000":{"time":1761282000,"o":111117.7,"h":111267.6,"l":110880.5,"c":111193.0},"1761285600":{"time":1761285600,"o":111193.1,"h":111450.0,"l":111063.4,"c":111413.2},"1761289200":{"time":1761289200,"o":111413.2,"h":111498.8,"l":110723.9,"c":111013.7},"1761292800":{"time":1761292800,"o":111013.7,"h":111193.8,"l":110648.4,"c":111045.8},"1761296400":{"time":1761296400,"o":111045.8,"h":111438.3,"l":110946.1,"c":111280.0},"1761300000":{"time":1761300000,"o":111280.1,"h":111280.1,"l":111000.0,"c":111063.4},"1761303600":{"time":1761303600,"o":111063.5,"h":111229.9,"l":110496.5,"c":111006.7},"1761307200":{"time":1761307200,"o":111006.7,"h":112086.0,"l":110808.4,"c":111247.5},"1761310800":{"time":1761310800,"o":111247.5,"h":111386.4,"l":110316.0,"c":110884.6},"1761314400":{"time":1761314400,"o":110884.6,"h":110884.6,"l":109650.0,"c":110177.7},"1761318000":{"time":1761318000,"o":110177.8,"h":110616.9,"l":109832.1,"c":110009.8},"1761321600":{"time":1761321600,"o":110009.9,"h":110346.4,"l":109752.8,"c":110222.3},"1761325200":{"time":1761325200,"o":110222.3,"h":110538.0,"l":110138.6,"c":110173.7},"1761328800":{"time":1761328800,"o":110173.7,"h":110600.0,"l":110104.5,"c":110557.4},"1761332400":{"time":1761332400,"o":110557.5,"h":110907.1,"l":110473.3,"c":110571.3},"1761336000":{"time":1761336000,"o":110571.4,"h":110989.3,"l":110431.0,"c":110853.0},"1761339600":{"time":1761339600,"o":110853.0,"h":111068.8,"l":110530.0,"c":111029.1},"1761343200":{"time":1761343200,"o":111029.1,"h":111088.0,"l":110869.6,"c":110964.3},"1761346800":{"time":1761346800,"o":110964.3,"h":111084.6,"l":110823.9,"c":110965.4},"1761350400":{"time":1761350400,"o":110965.4,"h":111000.0,"l":110600.5,"c":110720.7},"1761354000":{"time":1761354000,"o":110720.7,"h":111187.5,"l":110700.0,"c":111026.7},"1761357600":{"time":1761357600,"o":111026.7,"h":111081.4,"l":110902.0,"c":110976.4},"1761361200":{"time":1761361200,"o":110976.5,"h":111083.1,"l":110935.8,"c":110962.3},"1761364800":{"time":1761364800,"o":110962.3,"h":111487.6,"l":110962.3,"c":111163.3},"1761368400":{"time":1761368400,"o":111163.3,"h":111397.3,"l":111030.4,"c":111334.7},"1761372000":{"time":1761372000,"o":111334.8,"h":111447.6,"l":111200.0,"c":111308.7},"1761375600":{"time":1761375600,"o":111308.8,"h":111775.1,"l":111308.7,"c":111445.4},"1761379200":{"time":1761379200,"o":111445.5,"h":111767.0,"l":111430.0,"c":111716.0},"1761382800":{"time":1761382800,"o":111716.0,"h":111789.4,"l":111432.0,"c":111471.0},"1761386400":{"time":1761386400,"o":111470.9,"h":111680.0,"l":111328.0,"c":111515.4},"1761390000":{"time":1761390000,"o":111515.4,"h":111626.5,"l":111432.0,"c":111522.7},"1761393600":{"time":1761393600,"o":111522.6,"h":111903.9,"l":111478.3,"c":111871.5},"1761397200":{"time":1761397200,"o":111871.4,"h":111880.3,"l":111466.0,"c":111626.9},"1761400800":{"time":1761400800,"o":111626.8,"h":111725.0,"l":111450.0,"c":111546.6},"1761404400":{"time":1761404400,"o":111546.5,"h":111546.6,"l":111255.2,"c":111340.9},"1761408000":{"time":1761408000,"o":111341.0,"h":111445.2,"l":111094.4,"c":111323.4},"1761411600":{"time":1761411600,"o":111323.4,"h":111420.0,"l":111230.6,"c":111322.0},"1761415200":{"time":1761415200,"o":111322.0,"h":111686.0,"l":111263.0,"c":111668.2},"1761418800":{"time":1761418800,"o":111668.1,"h":111684.3,"l":111519.9,"c":111574.9},"1761422400":{"time":1761422400,"o":111574.9,"h":111607.9,"l":111315.2,"c":111385.2},"1761426000":{"time":1761426000,"o":111385.1,"h":111433.4,"l":111291.0,"c":111430.0},"1761429600":{"time":1761429600,"o":111430.0,"h":111640.1,"l":111360.0,"c":111567.2},"1761433200":{"time":1761433200,"o":111567.3,"h":111623.6,"l":111471.6,"c":111589.4},"1761436800":{"time":1761436800,"o":111589.4,"h":111866.7,"l":111479.3,"c":111654.4},"1761440400":{"time":1761440400,"o":111654.4,"h":111799.0,"l":111455.9,"c":111589.6},"1761444000":{"time":1761444000,"o":111589.5,"h":111636.3,"l":111353.2,"c":111404.6},"1761447600":{"time":1761447600,"o":111404.6,"h":111454.5,"l":111200.0,"c":111210.1},"1761451200":{"time":1761451200,"o":111210.1,"h":111434.8,"l":111200.2,"c":111378.4},"1761454800":{"time":1761454800,"o":111378.4,"h":111600.0,"l":111300.0,"c":111554.3},"1761458400":{"time":1761458400,"o":111554.4,"h":111630.6,"l":111485.0,"c":111574.3},"1761462000":{"time":1761462000,"o":111574.4,"h":111677.9,"l":111557.7,"c":111672.8},"1761465600":{"time":1761465600,"o":111672.9,"h":111797.0,"l":111672.8,"c":111716.2},"1761469200":{"time":1761469200,"o":111716.2,"h":112765.3,"l":111650.3,"c":112477.9},"1761472800":{"time":1761472800,"o":112478.0,"h":112523.7,"l":112130.0,"c":112425.2},"1761476400":{"time":1761476400,"o":112425.2,"h":113442.5,"l":112368.8,"c":113235.2},"1761480000":{"time":1761480000,"o":113235.1,"h":113800.0,"l":113221.5,"c":113530.7},"1761483600":{"time":1761483600,"o":113530.7,"h":114000.0,"l":113224.4,"c":113669.4},"1761487200":{"time":1761487200,"o":113669.4,"h":113850.0,"l":113450.7,"c":113515.2},"1761490800":{"time":1761490800,"o":113515.3,"h":113700.0,"l":113378.3,"c":113648.1},"1761494400":{"time":1761494400,"o":113648.0,"h":113730.7,"l":113231.2,"c":113463.3},"1761498000":{"time":1761498000,"o":113463.3,"h":113720.7,"l":113389.5,"c":113397.1},"1761501600":{"time":1761501600,"o":113397.1,"h":113774.5,"l":113397.1,"c":113540.8},"1761505200":{"time":1761505200,"o":113540.8,"h":113681.3,"l":113456.6,"c":113546.3},"1761508800":{"time":1761508800,"o":113546.2,"h":113546.2,"l":113244.2,"c":113267.8},"1761512400":{"time":1761512400,"o":113267.9,"h":113550.0,"l":112800.0,"c":113457.5},"1761516000":{"time":1761516000,"o":113457.5,"h":115521.7,"l":113457.5,"c":114631.8},"1761519600":{"time":1761519600,"o":114631.7,"h":114923.3,"l":114321.0,"c":114497.8},"1761523200":{"time":1761523200,"o":114497.9,"h":115129.1,"l":114300.0,"c":114705.0},"1761526800":{"time":1761526800,"o":114705.0,"h":115343.1,"l":114650.0,"c":115217.8},"1761530400":{"time":1761530400,"o":115217.7,"h":115407.7,"l":114769.3,"c":114831.1},"1761534000":{"time":1761534000,"o":114831.0,"h":115222.6,"l":114781.1,"c":114927.7},"1761537600":{"time":1761537600,"o":114927.8,"h":115254.0,"l":114925.6,"c":115215.5},"1761541200":{"time":1761541200,"o":115215.5,"h":115629.4,"l":115215.4,"c":115511.1},"1761544800":{"time":1761544800,"o":115511.1,"h":116098.9,"l":115309.0,"c":116008.8},"1761548400":{"time":1761548400,"o":116008.9,"h":116380.2,"l":115459.4,"c":115522.5},"1761552000":{"time":1761552000,"o":115522.4,"h":115575.1,"l":114860.0,"c":114990.2},"1761555600":{"time":1761555600,"o":114990.1,"h":115334.6,"l":114780.2,"c":115204.7},"1761559200":{"time":1761559200,"o":115204.8,"h":115526.3,"l":115068.0,"c":115411.8},"1761562800":{"time":1761562800,"o":115411.9,"h":115497.0,"l":115063.3,"c":115302.3},"1761566400":{"time":1761566400,"o":115302.3,"h":115385.7,"l":114920.2,"c":115016.4},"1761570000":{"time":1761570000,"o":115016.3,"h":115370.8,"l":114530.7,"c":115210.4},"1761573600":{"time":1761573600,"o":115210.3,"h":115311.3,"l":114433.0,"c":114751.0},"1761577200":{"time":1761577200,"o":114750.8,"h":115195.5,"l":114717.5,"c":114914.4},"1761580800":{"time":1761580800,"o":114914.5,"h":115599.9,"l":114818.1,"c":115438.1},"1761584400":{"time":1761584400,"o":115438.1,"h":115700.0,"l":115251.6,"c":115647.4},"1761588000":{"time":1761588000,"o":115647.3,"h":115744.8,"l":115251.9,"c":115277.9},"1761591600":{"time":1761591600,"o":115277.9,"h":115278.1,"l":114712.4,"c":114894.9},"1761595200":{"time":1761595200,"o":114894.8,"h":114894.8,"l":114349.9,"c":114405.4},"1761598800":{"time":1761598800,"o":114405.4,"h":114602.6,"l":114067.5,"c":114258.1},"1761602400":{"time":1761602400,"o":114258.0,"h":114555.1,"l":114012.0,"c":114078.9},"1761606000":{"time":1761606000,"o":114078.9,"h":114180.2,"l":113792.4,"c":114064.1},"1761609600":{"time":1761609600,"o":114064.2,"h":114331.3,"l":113710.0,"c":113921.6},"1761613200":{"time":1761613200,"o":113921.5,"h":114500.1,"l":113921.5,"c":114377.6},"1761616800":{"time":1761616800,"o":114377.5,"h":114428.3,"l":113477.5,"c":113878.4},"1761620400":{"time":1761620400,"o":113878.4,"h":114066.0,"l":113661.9,"c":113863.9},"1761624000":{"time":1761624000,"o":113864.0,"h":114034.0,"l":113706.8,"c":113914.2},"1761627600":{"time":1761627600,"o":113914.1,"h":113949.0,"l":113422.0,"c":113561.9},"1761631200":{"time":1761631200,"o":113561.8,"h":114140.7,"l":113561.8,"c":114060.1},"1761634800":{"time":1761634800,"o":114060.1,"h":114320.6,"l":114039.0,"c":114128.7},"1761638400":{"time":1761638400,"o":114128.8,"h":114430.3,"l":114058.0,"c":114370.5},"1761642000":{"time":1761642000,"o":114370.5,"h":114588.0,"l":114138.0,"c":114470.0},"1761645600":{"time":1761645600,"o":114470.0,"h":114555.0,"l":114364.7,"c":114543.5},"1761649200":{"time":1761649200,"o":114543.4,"h":114619.2,"l":114217.2,"c":114290.7},"1761652800":{"time":1761652800,"o":114290.6,"h":114467.6,"l":114080.8,"c":114402.2},"1761656400":{"time":1761656400,"o":114402.1,"h":115470.0,"l":114402.1,"c":115469.9},"1761660000":{"time":1761660000,"o":115470.0,"h":116074.3,"l":114130.7,"c":115021.8},"1761663600":{"time":1761663600,"o":115021.8,"h":115354.2,"l":114444.0,"c":114571.9},"1761667200":{"time":1761667200,"o":114571.7,"h":115450.1,"l":114468.0,"c":115296.1},"1761670800":{"time":1761670800,"o":115296.1,"h":115554.5,"l":115170.2,"c":115246.7},"1761674400":{"time":1761674400,"o":115246.6,"h":115324.5,"l":114589.1,"c":114971.1},"1761678000":{"time":1761678000,"o":114971.1,"h":115040.9,"l":113500.0,"c":113629.0},"1761681600":{"time":1761681600,"o":113629.0,"h":113647.4,"l":112268.1,"c":112744.6},"1761685200":{"time":1761685200,"o":112744.6,"h":113166.0,"l":112121.4,"c":112935.5},"1761688800":{"time":1761688800,"o":112935.4,"h":113233.0,"l":112768.0,"c":113164.2},"1761692400":{"time":1761692400,"o":113164.2,"h":113164.2,"l":112716.7,"c":112833.5},"1761696000":{"time":1761696000,"o":112833.5,"h":112871.3,"l":112371.1,"c":112382.5},"1761699600":{"time":1761699600,"o":112382.5,"h":112927.5,"l":112036.1,"c":112435.4},"1761703200":{"time":1761703200,"o":112435.4,"h":112743.3,"l":112352.2,"c":112617.9},"1761706800":{"time":1761706800,"o":112617.9,"h":112617.9,"l":112276.0,"c":112459.6},"1761710400":{"time":1761710400,"o":112459.6,"h":112843.0,"l":112443.5,"c":112755.6},"1761714000":{"time":1761714000,"o":112755.5,"h":113320.0,"l":112750.0,"c":112987.0},"1761717600":{"time":1761717600,"o":112987.0,"h":113309.0,"l":112909.5,"c":113232.1},"1761721200":{"time":1761721200,"o":113232.1,"h":113525.0,"l":113168.6,"c":113511.9},"1761724800":{"time":1761724800,"o":113512.0,"h":113581.7,"l":112888.0,"c":113005.4},"1761728400":{"time":1761728400,"o":113005.3,"h":113043.6,"l":112700.0,"c":112935.2},"1761732000":{"time":1761732000,"o":112935.2,"h":113154.4,"l":112666.0,"c":112810.3},"1761735600":{"time":1761735600,"o":112810.4,"h":113210.0,"l":112692.4,"c":113084.5},"1761739200":{"time":1761739200,"o":113084.6,"h":113281.6,"l":113001.2,"c":113102.5},"1761742800":{"time":1761742800,"o":113102.4,"h":113593.0,"l":112647.2,"c":112824.7},"1761746400":{"time":1761746400,"o":112824.7,"h":112874.2,"l":112190.8,"c":112438.9},"1761750000":{"time":1761750000,"o":112439.0,"h":112517.0,"l":111326.5,"c":111460.6},"1761753600":{"time":1761753600,"o":111460.7,"h":111480.3,"l":110888.0,"c":111060.0},"1761757200":{"time":1761757200,"o":111060.0,"h":111872.7,"l":110941.6,"c":111819.3},"1761760800":{"time":1761760800,"o":111819.3,"h":111963.0,"l":109026.4,"c":110743.0},"1761764400":{"time":1761764400,"o":110743.0,"h":111398.3,"l":110100.0,"c":110605.6},"1761768000":{"time":1761768000,"o":110605.9,"h":111494.1,"l":110342.1,"c":111372.0},"1761771600":{"time":1761771600,"o":111371.9,"h":111744.0,"l":111318.3,"c":111558.3},"1761775200":{"time":1761775200,"o":111558.2,"h":111562.8,"l":110900.2,"c":110974.9},"1761778800":{"time":1761778800,"o":110974.9,"h":111023.3,"l":109686.4,"c":109985.6},"1761782400":{"time":1761782400,"o":109985.6,"h":110524.6,"l":109670.6,"c":110496.3},"1761786000":{"time":1761786000,"o":110496.3,"h":110675.0,"l":110189.0,"c":110405.5},"1761789600":{"time":1761789600,"o":110405.5,"h":110957.9,"l":110251.4,"c":110925.8},"1761793200":{"time":1761793200,"o":110925.9,"h":110940.7,"l":110460.7,"c":110694.5},"1761796800":{"time":1761796800,"o":110694.4,"h":110694.5,"l":107817.3,"c":108503.7},"1761800400":{"time":1761800400,"o":108503.7,"h":110385.0,"l":108366.0,"c":110199.7},"1761804000":{"time":1761804000,"o":110199.7,"h":110933.0,"l":109917.2,"c":110720.0},"1761807600":{"time":1761807600,"o":110720.1,"h":111565.1,"l":110601.7,"c":111313.5},"1761811200":{"time":1761811200,"o":111313.6,"h":111400.0,"l":110594.6,"c":110649.6},"1761814800":{"time":1761814800,"o":110649.6,"h":110749.8,"l":110058.5,"c":110129.5},"1761818400":{"time":1761818400,"o":110129.6,"h":110193.4,"l":109752.4,"c":110055.2},"1761822000":{"time":1761822000,"o":110055.2,"h":110103.0,"l":109638.6,"c":109666.0},"1761825600":{"time":1761825600,"o":109665.9,"h":109736.3,"l":108216.5,"c":108337.8},"1761829200":{"time":1761829200,"o":108337.9,"h":108682.0,"l":107350.0,"c":107582.2},"1761832800":{"time":1761832800,"o":107582.2,"h":108320.9,"l":107564.8,"c":108212.1},"1761836400":{"time":1761836400,"o":108212.1,"h":108292.2,"l":107254.1,"c":107670.6},"1761840000":{"time":1761840000,"o":107670.5,"h":108184.0,"l":107516.1,"c":108100.0},"1761843600":{"time":1761843600,"o":108100.0,"h":108113.5,"l":106745.3,"c":107446.3},"1761847200":{"time":1761847200,"o":107446.2,"h":107521.5,"l":106736.8,"c":106793.7},"1761850800":{"time":1761850800,"o":106793.7,"h":107122.1,"l":106200.0,"c":106495.1},"1761854400":{"time":1761854400,"o":106494.3,"h":107600.0,"l":106257.0,"c":107441.2},"1761858000":{"time":1761858000,"o":107441.2,"h":107886.6,"l":107333.7,"c":107847.7},"1761861600":{"time":1761861600,"o":107847.7,"h":107865.6,"l":107396.7,"c":107858.7},"1761865200":{"time":1761865200,"o":107858.6,"h":108300.0,"l":107530.3,"c":108263.5},"1761868800":{"time":1761868800,"o":108263.6,"h":109583.4,"l":108226.6,"c":109276.3},"1761872400":{"time":1761872400,"o":109276.3,"h":110014.4,"l":109122.9,"c":109585.3},"1761876000":{"time":1761876000,"o":109585.3,"h":109644.1,"l":108511.7,"c":108816.3},"1761879600":{"time":1761879600,"o":108816.3,"h":109287.0,"l":108568.7,"c":109186.2},"1761883200":{"time":1761883200,"o":109186.3,"h":110200.0,"l":109062.7,"c":110052.5},"1761886800":{"time":1761886800,"o":110052.5,"h":110052.5,"l":109645.3,"c":109856.6},"1761890400":{"time":1761890400,"o":109856.6,"h":109930.4,"l":109470.9,"c":109604.2},"1761894000":{"time":1761894000,"o":109604.2,"h":109785.6,"l":109209.3,"c":109400.1},"1761897600":{"time":1761897600,"o":109400.0,"h":110064.1,"l":109159.0,"c":110013.0},"1761901200":{"time":1761901200,"o":110013.0,"h":110410.0,"l":109761.0,"c":109813.3},"1761904800":{"time":1761904800,"o":109813.3,"h":110083.9,"l":109665.4,"c":109780.1},"1761908400":{"time":1761908400,"o":109780.2,"h":110500.0,"l":109408.6,"c":110375.7},"1761912000":{"time":1761912000,"o":110375.7,"h":110666.0,"l":109566.7,"c":109610.7},"1761915600":{"time":1761915600,"o":109610.7,"h":110200.0,"l":109308.1,"c":110120.9},"1761919200":{"time":1761919200,"o":110120.8,"h":111100.0,"l":109541.0,"c":110750.5},"1761922800":{"time":1761922800,"o":110750.5,"h":111233.0,"l":110081.9,"c":110160.1},"1761926400":{"time":1761926400,"o":110160.1,"h":110273.2,"l":108627.2,"c":108812.9},"1761930000":{"time":1761930000,"o":108812.8,"h":109387.2,"l":108600.0,"c":109269.5},"1761933600":{"time":1761933600,"o":109269.5,"h":109837.4,"l":108919.5,"c":109415.8},"1761937200":{"time":1761937200,"o":109415.7,"h":110231.0,"l":109076.5,"c":109802.8},"1761940800":{"time":1761940800,"o":109802.7,"h":109802.7,"l":109405.2,"c":109455.4},"1761944400":{"time":1761944400,"o":109455.4,"h":109718.7,"l":109277.7,"c":109530.1},"1761948000":{"time":1761948000,"o":109530.2,"h":109770.3,"l":109436.1,"c":109543.0},"1761951600":{"time":1761951600,"o":109543.0,"h":109641.9,"l":109475.6,"c":109557.3},"1761955200":{"time":1761955200,"o":109557.2,"h":109725.0,"l":109351.5,"c":109689.7},"1761958800":{"time":1761958800,"o":109689.7,"h":110052.5,"l":109656.2,"c":109690.0},"1761962400":{"time":1761962400,"o":109690.0,"h":109847.3,"l":109432.0,"c":109750.0},"1761966000":{"time":1761966000,"o":109750.0,"h":110300.0,"l":109750.0,"c":110194.6},"1761969600":{"time":1761969600,"o":110194.6,"h":110557.0,"l":110073.2,"c":110245.8},"1761973200":{"time":1761973200,"o":110245.8,"h":110338.0,"l":110000.0,"c":110087.7},"1761976800":{"time":1761976800,"o":110087.7,"h":110125.0,"l":109885.5,"c":109956.2},"1761980400":{"time":1761980400,"o":109956.2,"h":110224.0,"l":109945.0,"c":110025.3},"1761984000":{"time":1761984000,"o":110025.3,"h":110237.6,"l":110025.3,"c":110200.3},"1761987600":{"time":1761987600,"o":110200.3,"h":110213.4,"l":109925.0,"c":109954.6},"1761991200":{"time":1761991200,"o":109954.6,"h":110151.0,"l":109803.0,"c":110119.4},"1761994800":{"time":1761994800,"o":110119.5,"h":110207.1,"l":109958.6,"c":110096.2},"1761998400":{"time":1761998400,"o":110096.3,"h":110164.4,"l":109956.5,"c":109972.0},"1762002000":{"time":1762002000,"o":109972.1,"h":110015.0,"l":109654.5,"c":109899.6},"1762005600":{"time":1762005600,"o":109899.7,"h":109945.8,"l":109679.5,"c":109880.0},"1762009200":{"time":1762009200,"o":109880.0,"h":110300.0,"l":109854.4,"c":110253.2},"1762012800":{"time":1762012800,"o":110253.1,"h":110486.4,"l":110144.0,"c":110413.7},"1762016400":{"time":1762016400,"o":110413.8,"h":110455.5,"l":110125.1,"c":110160.1},"1762020000":{"time":1762020000,"o":110160.1,"h":110325.1,"l":110145.5,"c":110294.9},"1762023600":{"time":1762023600,"o":110294.9,"h":110294.9,"l":110171.7,"c":110249.0},"1762027200":{"time":1762027200,"o":110249.0,"h":110487.0,"l":110248.9,"c":110358.4},"1762030800":{"time":1762030800,"o":110358.4,"h":110389.9,"l":109803.5,"c":109815.2},"1762034400":{"time":1762034400,"o":109815.2,"h":110060.2,"l":109815.1,"c":110044.0},"1762038000":{"time":1762038000,"o":110044.0,"h":110100.0,"l":109922.4,"c":110047.2},"1762041600":{"time":1762041600,"o":110047.3,"h":110088.0,"l":109846.7,"c":109932.3},"1762045200":{"time":1762045200,"o":109932.2,"h":110058.0,"l":109872.1,"c":109930.0},"1762048800":{"time":1762048800,"o":109930.0,"h":110234.4,"l":109836.7,"c":109976.4},"1762052400":{"time":1762052400,"o":109975.9,"h":110048.4,"l":109911.7,"c":110008.5},"1762056000":{"time":1762056000,"o":110008.4,"h":110799.7,"l":109974.1,"c":110624.8},"1762059600":{"time":1762059600,"o":110624.8,"h":110667.0,"l":110230.0,"c":110452.7},"1762063200":{"time":1762063200,"o":110453.1,"h":110675.4,"l":110244.8,"c":110610.0},"1762066800":{"time":1762066800,"o":110609.9,"h":110988.0,"l":110375.0,"c":110844.1},"1762070400":{"time":1762070400,"o":110844.0,"h":110966.2,"l":110650.4,"c":110805.7},"1762074000":{"time":1762074000,"o":110805.7,"h":110999.9,"l":110464.0,"c":110657.1},"1762077600":{"time":1762077600,"o":110657.2,"h":110814.0,"l":110302.1,"c":110450.0},"1762081200":{"time":1762081200,"o":110449.9,"h":111193.5,"l":110434.3,"c":111145.4},"1762084800":{"time":1762084800,"o":111145.4,"h":111216.0,"l":110614.8,"c":110690.8},"1762088400":{"time":1762088400,"o":110690.8,"h":110726.3,"l":110109.2,"c":110513.0},"1762092000":{"time":1762092000,"o":110513.0,"h":110625.0,"l":110138.5,"c":110370.7},"1762095600":{"time":1762095600,"o":110370.7,"h":110510.0,"l":110030.0,"c":110066.1},"1762099200":{"time":1762099200,"o":110066.2,"h":110097.3,"l":109661.2,"c":110068.1},"1762102800":{"time":1762102800,"o":110068.2,"h":110222.0,"l":109970.1,"c":110142.2},"1762106400":{"time":1762106400,"o":110142.1,"h":110286.2,"l":110121.0,"c":110283.2},"1762110000":{"time":1762110000,"o":110283.2,"h":110283.2,"l":109900.4,"c":110125.2},"1762113600":{"time":1762113600,"o":110125.3,"h":110172.5,"l":109834.8,"c":110045.6},"1762117200":{"time":1762117200,"o":110045.6,"h":110091.2,"l":109922.6,"c":109947.6},"1762120800":{"time":1762120800,"o":109947.5,"h":109982.4,"l":109368.9,"c":109860.9},"1762124400":{"time":1762124400,"o":109860.9,"h":110700.0,"l":109860.9,"c":110494.9},"1762128000":{"time":1762128000,"o":110494.9,"h":110711.0,"l":109700.0,"c":109700.1},"1762131600":{"time":1762131600,"o":109700.0,"h":109846.2,"l":109310.0,"c":109614.2},"1762135200":{"time":1762135200,"o":109614.2,"h":109713.2,"l":108600.0,"c":108991.7},"1762138800":{"time":1762138800,"o":108991.7,"h":109116.4,"l":107850.0,"c":107886.0},"1762142400":{"time":1762142400,"o":107886.0,"h":107952.1,"l":107435.0,"c":107843.8},"1762146000":{"time":1762146000,"o":107843.8,"h":108088.8,"l":107333.0,"c":107556.9},"1762149600":{"time":1762149600,"o":107556.8,"h":107666.0,"l":106946.7,"c":107452.8},"1762153200":{"time":1762153200,"o":107452.8,"h":107801.5,"l":107222.0,"c":107420.5},"1762156800":{"time":1762156800,"o":107420.6,"h":107677.5,"l":106925.7,"c":107548.6},"1762160400":{"time":1762160400,"o":107548.5,"h":107881.4,"l":107029.0,"c":107173.1},"1762164000":{"time":1762164000,"o":107173.1,"h":107577.5,"l":106618.7,"c":106925.9},"1762167600":{"time":1762167600,"o":106926.0,"h":107873.9,"l":106918.8,"c":107737.4},"1762171200":{"time":1762171200,"o":107737.4,"h":108216.9,"l":107650.5,"c":107717.2},"1762174800":{"time":1762174800,"o":107717.1,"h":108013.6,"l":107512.0,"c":107855.0},"1762178400":{"time":1762178400,"o":107855.0,"h":108280.0,"l":107317.6,"c":108016.5},"1762182000":{"time":1762182000,"o":108016.5,"h":108117.0,"l":105500.0,"c":105718.8},"1762185600":{"time":1762185600,"o":105718.8,"h":106758.0,"l":105300.0,"c":106644.0},"1762189200":{"time":1762189200,"o":106644.1,"h":107797.2,"l":106489.5,"c":107433.2},"1762192800":{"time":1762192800,"o":107433.3,"h":107550.1,"l":106747.5,"c":106905.9},"1762196400":{"time":1762196400,"o":106905.9,"h":107350.0,"l":106400.0,"c":107034.7},"1762200000":{"time":1762200000,"o":107034.7,"h":107120.0,"l":106259.9,"c":106615.9},"1762203600":{"time":1762203600,"o":106615.8,"h":107061.3,"l":106038.0,"c":106849.3},"1762207200":{"time":1762207200,"o":106849.3,"h":106849.3,"l":105750.1,"c":106441.6},"1762210800":{"time":1762210800,"o":106441.6,"h":106716.6,"l":105984.3,"c":106544.0},"1762214400":{"time":1762214400,"o":106544.0,"h":106777.0,"l":105820.0,"c":106428.8},"1762218000":{"time":1762218000,"o":106428.8,"h":107271.9,"l":106224.0,"c":106991.0},"1762221600":{"time":1762221600,"o":106990.9,"h":107192.2,"l":106404.8,"c":106438.0},"1762225200":{"time":1762225200,"o":106438.0,"h":107192.2,"l":106150.0,"c":107097.2},"1762228800":{"time":1762228800,"o":107097.1,"h":107247.8,"l":106659.2,"c":106702.8},"1762232400":{"time":1762232400,"o":106702.7,"h":106702.8,"l":104131.8,"c":104164.3},"1762236000":{"time":1762236000,"o":104164.3,"h":105190.0,"l":104125.3,"c":104702.4},"1762239600":{"time":1762239600,"o":104702.4,"h":104900.0,"l":104274.2,"c":104442.9},"1762243200":{"time":1762243200,"o":104442.9,"h":104591.7,"l":103700.2,"c":104018.4},"1762246800":{"time":1762246800,"o":104018.5,"h":104125.5,"l":103600.0,"c":103822.3},"1762250400":{"time":1762250400,"o":103822.4,"h":104096.1,"l":103550.0,"c":103787.0},"1762254000":{"time":1762254000,"o":103787.0,"h":104656.0,"l":103731.2,"c":104530.7},"1762257600":{"time":1762257600,"o":104530.7,"h":104596.4,"l":103777.0,"c":103907.3},"1762261200":{"time":1762261200,"o":103907.3,"h":104191.0,"l":103513.2,"c":103870.0},"1762264800":{"time":1762264800,"o":103870.1,"h":104651.2,"l":102870.0,"c":104458.4},"1762268400":{"time":1762268400,"o":104458.4,"h":104800.0,"l":103136.3,"c":103157.7},"1762272000":{"time":1762272000,"o":103157.7,"h":103474.1,"l":102110.0,"c":102227.4},"1762275600":{"time":1762275600,"o":102227.4,"h":102227.4,"l":100725.0,"c":101074.8},"1762279200":{"time":1762279200,"o":101074.8,"h":101469.5,"l":99980.0,"c":101317.3},"1762282800":{"time":1762282800,"o":101317.3,"h":101674.6,"l":100367.9,"c":100507.0},"1762286400":{"time":1762286400,"o":100507.0,"h":101077.2,"l":99482.6,"c":100710.1},"1762290000":{"time":1762290000,"o":100710.0,"h":100793.8,"l":98888.8,"c":100274.1},"1762293600":{"time":1762293600,"o":100274.2,"h":101859.5,"l":100043.0,"c":101260.2},"1762297200":{"time":1762297200,"o":101260.3,"h":101697.0,"l":100850.3,"c":101450.3},"1762300800":{"time":1762300800,"o":101450.2,"h":101700.0,"l":100308.0,"c":100522.9},"1762304400":{"time":1762304400,"o":100523.0,"h":100988.1,"l":98909.7,"c":100722.1},"1762308000":{"time":1762308000,"o":100722.1,"h":101918.1,"l":100713.5,"c":101633.7},"1762311600":{"time":1762311600,"o":101633.8,"h":102222.0,"l":101405.1,"c":102094.8},"1762315200":{"time":1762315200,"o":102094.8,"h":102212.3,"l":101481.1,"c":101952.1},"1762318800":{"time":1762318800,"o":101952.1,"h":102326.4,"l":101536.8,"c":101768.2},"1762322400":{"time":1762322400,"o":101768.1,"h":102094.7,"l":101433.3,"c":102068.8},"1762326000":{"time":1762326000,"o":102068.8,"h":102100.0,"l":101552.0,"c":101946.1},"1762329600":{"time":1762329600,"o":101946.2,"h":101946.3,"l":101131.0,"c":101650.8},"1762333200":{"time":1762333200,"o":101650.7,"h":102174.9,"l":101553.6,"c":101949.5},"1762336800":{"time":1762336800,"o":101949.6,"h":101949.6,"l":101250.0,"c":101352.5},"1762340400":{"time":1762340400,"o":101352.6,"h":102060.4,"l":101338.0,"c":102019.4},"1762344000":{"time":1762344000,"o":102019.3,"h":102853.2,"l":101867.8,"c":102622.7},"1762347600":{"time":1762347600,"o":102622.6,"h":103207.0,"l":102240.7,"c":102926.1},"1762351200":{"time":1762351200,"o":102926.2,"h":103440.0,"l":102120.0,"c":103162.6},"1762354800":{"time":1762354800,"o":103162.6,"h":103750.0,"l":102777.0,"c":103668.3},"1762358400":{"time":1762358400,"o":103668.2,"h":103990.3,"l":102972.8,"c":103865.0},"1762362000":{"time":1762362000,"o":103865.1,"h":103953.9,"l":103326.7,"c":103850.6},"1762365600":{"time":1762365600,"o":103850.6,"h":104383.6,"l":103700.0,"c":104292.8},"1762369200":{"time":1762369200,"o":104292.9,"h":104496.6,"l":103926.1,"c":103950.0},"1762372800":{"time":1762372800,"o":103950.0,"h":104497.6,"l":103566.3,"c":103788.0},"1762376400":{"time":1762376400,"o":103788.0,"h":103788.1,"l":103450.7,"c":103626.0},"1762380000":{"time":1762380000,"o":103625.9,"h":103750.0,"l":103240.5,"c":103671.9},"1762383600":{"time":1762383600,"o":103671.8,"h":104062.9,"l":103620.0,"c":103837.0},"1762387200":{"time":1762387200,"o":103837.0,"h":103840.7,"l":103264.6,"c":103631.5},"1762390800":{"time":1762390800,"o":103631.5,"h":103631.5,"l":102684.7,"c":103315.4},"1762394400":{"time":1762394400,"o":103315.4,"h":103537.9,"l":102800.3,"c":103278.2},"1762398000":{"time":1762398000,"o":103278.1,"h":103919.7,"l":103278.1,"c":103598.3},"1762401600":{"time":1762401600,"o":103598.3,"h":104210.2,"l":103534.0,"c":103987.5},"1762405200":{"time":1762405200,"o":103987.5,"h":103987.5,"l":103029.4,"c":103103.5},"1762408800":{"time":1762408800,"o":103103.5,"h":103560.6,"l":102938.0,"c":103268.7},"1762412400":{"time":1762412400,"o":103268.8,"h":103542.3,"l":102850.1,"c":103138.6},"1762416000":{"time":1762416000,"o":103138.6,"h":103406.0,"l":102929.2,"c":103161.2},"1762419600":{"time":1762419600,"o":103161.3,"h":103226.2,"l":102766.3,"c":102766.3},"1762423200":{"time":1762423200,"o":102766.4,"h":103250.0,"l":102611.5,"c":103090.0},"1762426800":{"time":1762426800,"o":103089.9,"h":103270.0,"l":102689.9,"c":103182.6},"1762430400":{"time":1762430400,"o":103182.6,"h":103287.7,"l":102329.0,"c":102507.1},"1762434000":{"time":1762434000,"o":102507.1,"h":103585.0,"l":102507.1,"c":103270.0},"1762437600":{"time":1762437600,"o":103269.9,"h":103550.0,"l":102001.0,"c":102083.1},"1762441200":{"time":1762441200,"o":102083.0,"h":102907.4,"l":101570.5,"c":101981.6},"1762444800":{"time":1762444800,"o":101981.6,"h":102367.9,"l":100238.4,"c":100830.6},"1762448400":{"time":1762448400,"o":100830.5,"h":101958.9,"l":100724.6,"c":101762.2},"1762452000":{"time":1762452000,"o":101762.2,"h":102298.0,"l":100870.8,"c":101670.0},"1762455600":{"time":1762455600,"o":101670.0,"h":101949.0,"l":101140.9,"c":101335.9},"1762459200":{"time":1762459200,"o":101335.9,"h":101599.6,"l":100590.0,"c":100873.8},"1762462800":{"time":1762462800,"o":100873.7,"h":101175.7,"l":100500.0,"c":101071.8},"1762466400":{"time":1762466400,"o":101071.8,"h":101447.5,"l":100950.7,"c":101364.2},"1762470000":{"time":1762470000,"o":101364.1,"h":101507.3,"l":101076.3,"c":101305.6},"1762473600":{"time":1762473600,"o":101305.6,"h":101596.3,"l":100700.1,"c":101434.5},"1762477200":{"time":1762477200,"o":101434.6,"h":101846.5,"l":100835.4,"c":101501.3},"1762480800":{"time":1762480800,"o":101501.3,"h":101890.0,"l":101200.0,"c":101863.8},"1762484400":{"time":1762484400,"o":101863.8,"h":102311.0,"l":101810.0,"c":101863.5},"1762488000":{"time":1762488000,"o":101863.4,"h":102027.7,"l":101530.0,"c":101974.1},"1762491600":{"time":1762491600,"o":101974.0,"h":102480.4,"l":101965.7,"c":102400.0},"1762495200":{"time":1762495200,"o":102400.0,"h":102450.0,"l":101763.6,"c":101778.7},"1762498800":{"time":1762498800,"o":101778.6,"h":101981.9,"l":101586.6,"c":101978.8},"1762502400":{"time":1762502400,"o":101978.2,"h":102024.7,"l":101388.0,"c":101461.8},"1762506000":{"time":1762506000,"o":101461.8,"h":101480.0,"l":100700.8,"c":100968.1},"1762509600":{"time":1762509600,"o":100968.1,"h":101213.3,"l":100516.2,"c":100725.3},"1762513200":{"time":1762513200,"o":100725.4,"h":100751.0,"l":99750.0,"c":100369.1},"1762516800":{"time":1762516800,"o":100369.2,"h":100593.2,"l":99200.0,"c":99608.9},"1762520400":{"time":1762520400,"o":99608.9,"h":100537.5,"l":99425.4,"c":100295.1},"1762524000":{"time":1762524000,"o":100295.0,"h":100924.4,"l":99451.1,"c":100753.6},"1762527600":{"time":1762527600,"o":100753.7,"h":101230.0,"l":100319.4,"c":100758.0},"1762531200":{"time":1762531200,"o":100758.0,"h":101620.1,"l":100468.9,"c":101128.4},"1762534800":{"time":1762534800,"o":101128.3,"h":102688.0,"l":100888.3,"c":102354.6},"1762538400":{"time":1762538400,"o":102354.7,"h":102818.0,"l":102235.9,"c":102551.3},"1762542000":{"time":1762542000,"o":102551.3,"h":103350.7,"l":102429.4,"c":103350.0},"1762545600":{"time":1762545600,"o":103350.0,"h":103849.9,"l":102889.6,"c":103718.4},"1762549200":{"time":1762549200,"o":103718.4,"h":103844.9,"l":103295.6,"c":103844.9},"1762552800":{"time":1762552800,"o":103844.8,"h":104070.7,"l":103553.1,"c":103586.6},"1762556400":{"time":1762556400,"o":103586.6,"h":103733.2,"l":103285.7,"c":103305.2},"1762560000":{"time":1762560000,"o":103305.3,"h":103373.8,"l":102488.0,"c":102674.6},"1762563600":{"time":1762563600,"o":102674.5,"h":103212.2,"l":102620.0,"c":102955.8},"1762567200":{"time":1762567200,"o":102955.8,"h":103294.1,"l":102706.5,"c":102804.9},"1762570800":{"time":1762570800,"o":102804.9,"h":103264.0,"l":102544.3,"c":102545.8},"1762574400":{"time":1762574400,"o":102545.8,"h":102794.0,"l":102341.9,"c":102504.9},"1762578000":{"time":1762578000,"o":102505.0,"h":102685.8,"l":102234.0,"c":102257.4},"1762581600":{"time":1762581600,"o":102257.4,"h":102485.0,"l":102036.3,"c":102171.8},"1762585200":{"time":1762585200,"o":102171.8,"h":102368.4,"l":101853.8,"c":102302.9},"1762588800":{"time":1762588800,"o":102302.8,"h":102654.1,"l":102111.8,"c":102392.1},"1762592400":{"time":1762592400,"o":102392.0,"h":102564.0,"l":102182.1,"c":102354.7},"1762596000":{"time":1762596000,"o":102354.6,"h":102535.6,"l":102261.3,"c":102430.8},"1762599600":{"time":1762599600,"o":102430.8,"h":102594.0,"l":101647.7,"c":101805.6},"1762603200":{"time":1762603200,"o":101805.6,"h":102063.0,"l":101672.8,"c":102011.7},"1762606800":{"time":1762606800,"o":102011.6,"h":102142.9,"l":101651.0,"c":101758.9},"1762610400":{"time":1762610400,"o":101758.9,"h":102052.4,"l":101400.1,"c":101786.2},"1762614000":{"time":1762614000,"o":101786.3,"h":101917.7,"l":101435.4,"c":101678.0},"1762617600":{"time":1762617600,"o":101678.1,"h":101921.5,"l":101476.9,"c":101808.9},"1762621200":{"time":1762621200,"o":101808.8,"h":101971.1,"l":101485.5,"c":101945.1},"1762624800":{"time":1762624800,"o":101945.1,"h":102182.7,"l":101780.3,"c":102084.4},"1762628400":{"time":1762628400,"o":102084.3,"h":102137.1,"l":101471.1,"c":101934.3},"1762632000":{"time":1762632000,"o":101934.4,"h":102125.0,"l":101906.6,"c":102024.4},"1762635600":{"time":1762635600,"o":102024.3,"h":102328.9,"l":101974.3,"c":102224.1},"1762639200":{"time":1762639200,"o":102224.0,"h":102382.6,"l":102117.3,"c":102325.4},"1762642800":{"time":1762642800,"o":102325.3,"h":102443.9,"l":102233.8,"c":102269.3},"1762646400":{"time":1762646400,"o":102269.3,"h":102294.9,"l":101571.0,"c":101749.9},"1762650000":{"time":1762650000,"o":101749.9,"h":102069.8,"l":101637.2,"c":101995.4},"1762653600":{"time":1762653600,"o":101995.4,"h":101995.5,"l":101523.9,"c":101589.7},"1762657200":{"time":1762657200,"o":101589.7,"h":101771.9,"l":101300.0,"c":101622.9},"1762660800":{"time":1762660800,"o":101623.0,"h":102097.0,"l":101602.1,"c":101673.8},"1762664400":{"time":1762664400,"o":101673.8,"h":101988.2,"l":101627.5,"c":101879.9},"1762668000":{"time":1762668000,"o":101880.0,"h":101923.0,"l":101650.0,"c":101698.9},"1762671600":{"time":1762671600,"o":101698.8,"h":101930.0,"l":101618.3,"c":101898.2},"1762675200":{"time":1762675200,"o":101898.3,"h":102009.2,"l":101759.9,"c":101938.3},"1762678800":{"time":1762678800,"o":101938.4,"h":102087.1,"l":101566.7,"c":101602.2},"1762682400":{"time":1762682400,"o":101602.3,"h":101884.3,"l":101457.0,"c":101829.4},"1762686000":{"time":1762686000,"o":101829.3,"h":102274.9,"l":101829.3,"c":102198.2},"1762689600":{"time":1762689600,"o":102198.2,"h":102390.0,"l":102001.0,"c":102038.3},"1762693200":{"time":1762693200,"o":102038.3,"h":102967.0,"l":102025.6,"c":102877.9},"1762696800":{"time":1762696800,"o":102877.9,"h":104031.4,"l":102718.7,"c":102994.4},"1762700400":{"time":1762700400,"o":102994.3,"h":104180.0,"l":102922.0,"c":103715.8},"1762704000":{"time":1762704000,"o":103715.8,"h":103881.0,"l":103290.8,"c":103814.8},"1762707600":{"time":1762707600,"o":103814.8,"h":103938.6,"l":103300.0,"c":103607.6},"1762711200":{"time":1762711200,"o":103607.7,"h":104573.7,"l":103473.0,"c":104479.8},"1762714800":{"time":1762714800,"o":104479.8,"h":104780.0,"l":104100.0,"c":104764.1},"1762718400":{"time":1762718400,"o":104764.1,"h":105036.5,"l":104357.5,"c":104585.5},"1762722000":{"time":1762722000,"o":104585.4,"h":104807.2,"l":104249.4,"c":104483.6},"1762725600":{"time":1762725600,"o":104483.6,"h":104774.4,"l":103999.5,"c":104676.8},"1762729200":{"time":1762729200,"o":104676.9,"h":105440.0,"l":104482.6,"c":104670.6},"1762732800":{"time":1762732800,"o":104670.7,"h":106484.8,"l":104205.9,"c":106268.0},"1762736400":{"time":1762736400,"o":106267.9,"h":106666.0,"l":105681.6,"c":105683.0},"1762740000":{"time":1762740000,"o":105683.0,"h":106025.6,"l":105558.4,"c":105965.9},"1762743600":{"time":1762743600,"o":105966.0,"h":106257.5,"l":105797.7,"c":105990.6},"1762747200":{"time":1762747200,"o":105990.6,"h":106270.6,"l":105800.0,"c":106115.9},"1762750800":{"time":1762750800,"o":106115.9,"h":106438.1,"l":105947.8,"c":106050.0},"1762754400":{"time":1762754400,"o":106049.9,"h":106263.1,"l":105903.0,"c":106166.6},"1762758000":{"time":1762758000,"o":106166.7,"h":106499.0,"l":106096.6,"c":106417.7},"1762761600":{"time":1762761600,"o":106417.6,"h":106525.0,"l":105821.4,"c":105931.2},"1762765200":{"time":1762765200,"o":105931.2,"h":106570.0,"l":105780.1,"c":106402.0},"1762768800":{"time":1762768800,"o":106402.0,"h":106416.4,"l":105916.0,"c":105946.1},"1762772400":{"time":1762772400,"o":105946.1,"h":106287.7,"l":105900.8,"c":106136.6},"1762776000":{"time":1762776000,"o":106136.5,"h":106176.6,"l":105804.3,"c":105900.1},"1762779600":{"time":1762779600,"o":105900.1,"h":106566.7,"l":105869.0,"c":106509.4},"1762783200":{"time":1762783200,"o":106509.4,"h":106509.4,"l":104615.7,"c":104846.5},"1762786800":{"time":1762786800,"o":104846.6,"h":105584.7,"l":104617.0,"c":105028.9},"1762790400":{"time":1762790400,"o":105028.9,"h":105320.6,"l":104735.6,"c":105189.2},"1762794000":{"time":1762794000,"o":105189.2,"h":105962.6,"l":105132.3,"c":105906.6},"1762797600":{"time":1762797600,"o":105906.6,"h":106081.1,"l":105420.0,"c":105435.8},"1762801200":{"time":1762801200,"o":105435.9,"h":106000.0,"l":105354.0,"c":105767.2},"1762804800":{"time":1762804800,"o":105767.1,"h":106249.6,"l":105750.3,"c":105956.7},"1762808400":{"time":1762808400,"o":105956.7,"h":105973.9,"l":105202.7,"c":105583.5},"1762812000":{"time":1762812000,"o":105583.5,"h":106089.0,"l":105300.0,"c":106003.8},"1762815600":{"time":1762815600,"o":106003.9,"h":106242.3,"l":105831.8,"c":105966.3},"1762819200":{"time":1762819200,"o":105966.3,"h":106111.9,"l":105399.6,"c":106100.0},"1762822800":{"time":1762822800,"o":106100.0,"h":107473.7,"l":105957.5,"c":106047.4},"1762826400":{"time":1762826400,"o":106047.5,"h":107099.9,"l":105533.5,"c":106595.8},"1762830000":{"time":1762830000,"o":106595.8,"h":107041.5,"l":106302.5,"c":106407.3},"1762833600":{"time":1762833600,"o":106407.4,"h":106496.6,"l":105650.2,"c":105709.0},"1762837200":{"time":1762837200,"o":105709.0,"h":105709.1,"l":105072.0,"c":105203.4},"1762840800":{"time":1762840800,"o":105203.4,"h":105300.0,"l":104830.5,"c":105202.0},"1762844400":{"time":1762844400,"o":105202.0,"h":105278.0,"l":104685.3,"c":104737.0},"1762848000":{"time":1762848000,"o":104737.1,"h":105226.8,"l":104718.2,"c":105110.5},"1762851600":{"time":1762851600,"o":105110.6,"h":105454.7,"l":104856.9,"c":104920.6},"1762855200":{"time":1762855200,"o":104920.6,"h":105193.0,"l":104869.6,"c":105120.5},"1762858800":{"time":1762858800,"o":105120.5,"h":105464.2,"l":105090.6,"c":105256.2},"1762862400":{"time":1762862400,"o":105256.2,"h":105459.8,"l":104342.6,"c":104500.0},"1762866000":{"time":1762866000,"o":104499.9,"h":104670.0,"l":104160.0,"c":104350.1},"1762869600":{"time":1762869600,"o":104350.1,"h":104641.9,"l":103800.0,"c":104517.8},"1762873200":{"time":1762873200,"o":104517.8,"h":104517.8,"l":103135.2,"c":103417.2},"1762876800":{"time":1762876800,"o":103417.2,"h":103694.8,"l":103168.0,"c":103366.6},"1762880400":{"time":1762880400,"o":103366.5,"h":103599.9,"l":102777.0,"c":103294.0},"1762884000":{"time":1762884000,"o":103294.0,"h":103525.1,"l":103009.0,"c":103344.6},"1762887600":{"time":1762887600,"o":103344.5,"h":103411.0,"l":102797.5,"c":103073.6},"1762891200":{"time":1762891200,"o":103073.6,"h":103183.8,"l":102602.0,"c":102774.8},"1762894800":{"time":1762894800,"o":102774.8,"h":103066.2,"l":102400.0,"c":102598.4},"1762898400":{"time":1762898400,"o":102598.3,"h":103120.0,"l":102459.3,"c":102940.1},"1762902000":{"time":1762902000,"o":102940.1,"h":103170.7,"l":102751.6,"c":103005.8},"1762905600":{"time":1762905600,"o":103005.8,"h":103321.4,"l":102761.8,"c":102838.4},"1762909200":{"time":1762909200,"o":102838.4,"h":103325.0,"l":102629.5,"c":103200.1},"1762912800":{"time":1762912800,"o":103200.1,"h":103360.2,"l":102885.0,"c":103099.3},"1762916400":{"time":1762916400,"o":103099.3,"h":103399.4,"l":103045.5,"c":103267.2},"1762920000":{"time":1762920000,"o":103267.2,"h":103426.1,"l":102941.6,"c":103199.9},"1762923600":{"time":1762923600,"o":103200.0,"h":103423.6,"l":103188.1,"c":103350.0},"1762927200":{"time":1762927200,"o":103350.0,"h":103605.0,"l":103290.0,"c":103305.9},"1762930800":{"time":1762930800,"o":103305.9,"h":103496.9,"l":103001.0,"c":103066.7},"1762934400":{"time":1762934400,"o":103066.7,"h":104188.0,"l":103066.7,"c":104100.0},"1762938000":{"time":1762938000,"o":104100.0,"h":105044.2,"l":104090.0,"c":104475.4},"1762941600":{"time":1762941600,"o":104475.4,"h":104999.0,"l":104462.9,"c":104844.9},"1762945200":{"time":1762945200,"o":104844.8,"h":105162.6,"l":104693.4,"c":104979.9},"1762948800":{"time":1762948800,"o":104979.9,"h":105297.0,"l":104778.2,"c":104947.8},"1762952400":{"time":1762952400,"o":104947.8,"h":105135.9,"l":104556.6,"c":104993.8},"1762956000":{"time":1762956000,"o":104993.7,"h":104993.8,"l":103508.8,"c":103948.5},"1762959600":{"time":1762959600,"o":103948.5,"h":104275.8,"l":101900.0,"c":102124.9},"1762963200":{"time":1762963200,"o":102124.9,"h":102249.2,"l":101274.8,"c":101393.1},"1762966800":{"time":1762966800,"o":101393.1,"h":102100.0,"l":101354.6,"c":101700.0},"1762970400":{"time":1762970400,"o":101700.0,"h":101910.0,"l":101360.4,"c":101493.6},"1762974000":{"time":1762974000,"o":101493.6,"h":101523.0,"l":100711.0,"c":101245.4},"1762977600":{"time":1762977600,"o":101245.3,"h":101795.3,"l":101087.8,"c":101494.9},"1762981200":{"time":1762981200,"o":101494.9,"h":101880.1,"l":101467.1,"c":101880.1},"1762984800":{"time":1762984800,"o":101880.0,"h":101951.0,"l":101400.0,"c":101922.6},"1762988400":{"time":1762988400,"o":101922.5,"h":101964.5,"l":101409.8,"c":101605.8},"1762992000":{"time":1762992000,"o":101605.8,"h":102020.0,"l":101412.0,"c":101813.1},"1762995600":{"time":1762995600,"o":101813.1,"h":102581.7,"l":101782.7,"c":101960.1},"1762999200":{"time":1762999200,"o":101960.1,"h":102300.0,"l":101921.1,"c":102015.0},"1763002800":{"time":1763002800,"o":102015.0,"h":102525.1,"l":100850.0,"c":102088.1},"1763006400":{"time":1763006400,"o":102088.0,"h":102391.0,"l":101602.2,"c":102067.2},"1763010000":{"time":1763010000,"o":102067.2,"h":103373.2,"l":101708.2,"c":103097.5},"1763013600":{"time":1763013600,"o":103097.8,"h":103666.6,"l":102870.0,"c":103555.0},"1763017200":{"time":1763017200,"o":103555.0,"h":104024.6,"l":103271.7,"c":103430.9},"1763020800":{"time":1763020800,"o":103430.9,"h":103765.4,"l":103227.7,"c":103635.1},"1763024400":{"time":1763024400,"o":103635.2,"h":103705.3,"l":102509.1,"c":102792.2},"1763028000":{"time":1763028000,"o":102792.3,"h":103261.6,"l":102730.6,"c":102951.2},"1763031600":{"time":1763031600,"o":102951.2,"h":103124.6,"l":102654.1,"c":102900.0},"1763035200":{"time":1763035200,"o":102900.1,"h":103248.9,"l":102691.0,"c":103100.0},"1763038800":{"time":1763038800,"o":103100.0,"h":103120.3,"l":102100.0,"c":102282.2},"1763042400":{"time":1763042400,"o":102282.2,"h":103456.0,"l":101689.0,"c":102823.4},"1763046000":{"time":1763046000,"o":102823.4,"h":102969.8,"l":101135.0,"c":101338.0},"1763049600":{"time":1763049600,"o":101338.0,"h":101495.7,"l":100455.7,"c":100580.2},"1763053200":{"time":1763053200,"o":100580.3,"h":100774.4,"l":99556.8,"c":99601.4},"1763056800":{"time":1763056800,"o":99601.4,"h":99895.2,"l":98100.0,"c":98539.7},"1763060400":{"time":1763060400,"o":98539.6,"h":99256.6,"l":98209.7,"c":98643.1},"1763064000":{"time":1763064000,"o":98643.1,"h":98999.9,"l":97959.0,"c":98131.6},"1763067600":{"time":1763067600,"o":98132.1,"h":98873.5,"l":97985.7,"c":98764.1},"1763071200":{"time":1763071200,"o":98764.2,"h":99899.2,"l":98657.0,"c":99820.6},"1763074800":{"time":1763074800,"o":99820.5,"h":100485.8,"l":99509.5,"c":99654.3},"1763078400":{"time":1763078400,"o":99654.3,"h":99752.7,"l":98684.7,"c":98941.0},"1763082000":{"time":1763082000,"o":98941.0,"h":99528.6,"l":98657.0,"c":99208.8},"1763085600":{"time":1763085600,"o":99208.9,"h":99862.8,"l":99201.4,"c":99573.4},"1763089200":{"time":1763089200,"o":99573.3,"h":99605.5,"l":98730.0,"c":99103.3},"1763092800":{"time":1763092800,"o":99103.3,"h":99152.0,"l":96600.0,"c":97789.7},"1763096400":{"time":1763096400,"o":97789.7,"h":97997.3,"l":97000.0,"c":97491.9},"1763100000":{"time":1763100000,"o":97491.8,"h":97585.9,"l":95840.9,"c":97530.9},"1763103600":{"time":1763103600,"o":97531.0,"h":97714.2,"l":96704.3,"c":97099.9},"1763107200":{"time":1763107200,"o":97099.9,"h":97442.3,"l":96714.4,"c":97333.2},"1763110800":{"time":1763110800,"o":97333.2,"h":97520.0,"l":96622.8,"c":96808.2},"1763114400":{"time":1763114400,"o":96808.2,"h":97255.2,"l":96624.0,"c":96703.8},"1763118000":{"time":1763118000,"o":96703.8,"h":96909.3,"l":95597.9,"c":96134.6},"1763121600":{"time":1763121600,"o":96134.5,"h":96134.6,"l":94500.0,"c":95327.0},"1763125200":{"time":1763125200,"o":95327.0,"h":95680.0,"l":94526.4,"c":95209.0},"1763128800":{"time":1763128800,"o":95209.0,"h":96765.0,"l":94905.2,"c":96497.7},"1763132400":{"time":1763132400,"o":96497.7,"h":97280.0,"l":95806.9,"c":96752.6},"1763136000":{"time":1763136000,"o":96752.7,"h":97377.6,"l":96211.1,"c":96972.5},"1763139600":{"time":1763139600,"o":96972.6,"h":97094.4,"l":95551.0,"c":95813.8},"1763143200":{"time":1763143200,"o":95813.7,"h":96297.5,"l":94911.0,"c":95023.9},"1763146800":{"time":1763146800,"o":95023.9,"h":95886.9,"l":94741.2,"c":95737.3},"1763150400":{"time":1763150400,"o":95737.4,"h":95900.0,"l":94150.2,"c":94336.6},"1763154000":{"time":1763154000,"o":94336.6,"h":95127.7,"l":94179.9,"c":95023.3},"1763157600":{"time":1763157600,"o":95023.3,"h":95452.4,"l":94654.0,"c":95147.6},"1763161200":{"time":1763161200,"o":95147.5,"h":95147.5,"l":93955.0,"c":94544.9},"1763164800":{"time":1763164800,"o":94544.9,"h":95395.3,"l":94523.9,"c":95120.0},"1763168400":{"time":1763168400,"o":95120.0,"h":95766.5,"l":94715.5,"c":95617.0},"1763172000":{"time":1763172000,"o":95617.0,"h":96474.6,"l":95374.8,"c":96452.5},"1763175600":{"time":1763175600,"o":96452.4,"h":96800.0,"l":96100.8,"c":96388.5},"1763179200":{"time":1763179200,"o":96388.5,"h":96488.0,"l":95900.1,"c":96077.4},"1763182800":{"time":1763182800,"o":96077.4,"h":96389.8,"l":95941.0,"c":96304.0},"1763186400":{"time":1763186400,"o":96304.1,"h":96543.8,"l":95906.7,"c":96093.5},"1763190000":{"time":1763190000,"o":96093.4,"h":96337.5,"l":95925.8,"c":96289.4},"1763193600":{"time":1763193600,"o":96289.3,"h":96310.4,"l":95605.9,"c":95878.8},"1763197200":{"time":1763197200,"o":95878.9,"h":96118.6,"l":95629.9,"c":95774.1},"1763200800":{"time":1763200800,"o":95774.1,"h":96027.2,"l":95650.9,"c":95912.0},"1763204400":{"time":1763204400,"o":95912.0,"h":95949.0,"l":95587.3,"c":95657.3},"1763208000":{"time":1763208000,"o":95657.3,"h":95842.6,"l":95534.1,"c":95766.1},"1763211600":{"time":1763211600,"o":95766.1,"h":96330.0,"l":95677.7,"c":96325.7},"1763215200":{"time":1763215200,"o":96325.7,"h":96439.6,"l":95953.8,"c":96201.8},"1763218800":{"time":1763218800,"o":96201.8,"h":96385.0,"l":96059.0,"c":96222.1},"1763222400":{"time":1763222400,"o":96222.1,"h":96285.1,"l":95677.7,"c":96111.4},"1763226000":{"time":1763226000,"o":96111.4,"h":96362.5,"l":95804.2,"c":96198.0},"1763229600":{"time":1763229600,"o":96197.9,"h":96312.0,"l":95899.4,"c":96009.6},"1763233200":{"time":1763233200,"o":96009.6,"h":96110.2,"l":95875.0,"c":95967.7},"1763236800":{"time":1763236800,"o":95967.7,"h":95979.1,"l":95072.1,"c":95249.5},"1763240400":{"time":1763240400,"o":95249.4,"h":95645.7,"l":95086.8,"c":95245.4},"1763244000":{"time":1763244000,"o":95245.4,"h":95621.1,"l":95186.1,"c":95577.4},"1763247600":{"time":1763247600,"o":95577.4,"h":95655.0,"l":95450.0,"c":95560.3},"1763251200":{"time":1763251200,"o":95560.4,"h":95672.7,"l":95159.0,"c":95327.0},"1763254800":{"time":1763254800,"o":95327.1,"h":95462.2,"l":94800.0,"c":95243.7},"1763258400":{"time":1763258400,"o":95243.7,"h":95937.7,"l":95055.0,"c":95934.3},"1763262000":{"time":1763262000,"o":95934.2,"h":95946.4,"l":95580.5,"c":95782.0},"1763265600":{"time":1763265600,"o":95782.0,"h":95891.4,"l":95602.0,"c":95781.0},"1763269200":{"time":1763269200,"o":95781.0,"h":96170.6,"l":95772.2,"c":95850.0},"1763272800":{"time":1763272800,"o":95849.9,"h":96007.1,"l":95710.0,"c":95762.8},"1763276400":{"time":1763276400,"o":95763.0,"h":96067.1,"l":95690.0,"c":96064.8},"1763280000":{"time":1763280000,"o":96064.8,"h":96222.0,"l":95818.6,"c":96083.5},"1763283600":{"time":1763283600,"o":96083.5,"h":96600.0,"l":95896.2,"c":96597.4},"1763287200":{"time":1763287200,"o":96597.3,"h":96597.3,"l":96340.0,"c":96412.7},"1763290800":{"time":1763290800,"o":96412.7,"h":96414.0,"l":95443.6,"c":95588.0},"1763294400":{"time":1763294400,"o":95588.0,"h":95870.0,"l":95385.1,"c":95713.7},"1763298000":{"time":1763298000,"o":95713.6,"h":95815.0,"l":95073.0,"c":95371.8},"1763301600":{"time":1763301600,"o":95371.9,"h":95636.0,"l":95253.9,"c":95487.0},"1763305200":{"time":1763305200,"o":95487.1,"h":95517.0,"l":94300.0,"c":94531.3},"1763308800":{"time":1763308800,"o":94531.2,"h":94902.5,"l":94000.0,"c":94185.4},"1763312400":{"time":1763312400,"o":94184.8,"h":94506.8,"l":93677.4,"c":94328.0},"1763316000":{"time":1763316000,"o":94327.9,"h":95544.8,"l":93714.7,"c":94005.9},"1763319600":{"time":1763319600,"o":94005.9,"h":94564.9,"l":93897.0,"c":93994.5},"1763323200":{"time":1763323200,"o":93994.5,"h":94700.0,"l":93921.1,"c":94051.1},"1763326800":{"time":1763326800,"o":94051.1,"h":94171.5,"l":93285.0,"c":93472.9},"1763330400":{"time":1763330400,"o":93473.0,"h":94481.7,"l":93000.0,"c":94156.7},"1763334000":{"time":1763334000,"o":94156.6,"h":94528.8,"l":92922.8,"c":94221.7},"1763337600":{"time":1763337600,"o":94221.7,"h":95354.3,"l":93730.0,"c":95254.4},"1763341200":{"time":1763341200,"o":95254.4,"h":95470.2,"l":94672.1,"c":94732.5},"1763344800":{"time":1763344800,"o":94732.5,"h":95384.6,"l":94673.5,"c":94942.1},"1763348400":{"time":1763348400,"o":94942.1,"h":95539.3,"l":94933.8,"c":95472.1},"1763352000":{"time":1763352000,"o":95472.0,"h":95541.6,"l":94850.0,"c":95067.8},"1763355600":{"time":1763355600,"o":95067.8,"h":95236.0,"l":94866.2,"c":95088.6},"1763359200":{"time":1763359200,"o":95088.6,"h":95300.0,"l":94851.6,"c":95237.3},"1763362800":{"time":1763362800,"o":95237.3,"h":95838.0,"l":95163.4,"c":95587.9},"1763366400":{"time":1763366400,"o":95587.9,"h":95980.1,"l":95476.1,"c":95577.3},"1763370000":{"time":1763370000,"o":95577.3,"h":95841.3,"l":95268.9,"c":95608.0},"1763373600":{"time":1763373600,"o":95608.0,"h":95845.1,"l":95500.1,"c":95607.6},"1763377200":{"time":1763377200,"o":95607.6,"h":95909.1,"l":95353.0,"c":95530.1},"1763380800":{"time":1763380800,"o":95530.0,"h":95543.3,"l":95223.0,"c":95283.4},"1763384400":{"time":1763384400,"o":95283.4,"h":95340.0,"l":93511.8,"c":93913.5},"1763388000":{"time":1763388000,"o":93913.6,"h":96012.2,"l":93713.3,"c":94730.2},"1763391600":{"time":1763391600,"o":94730.2,"h":94977.2,"l":93736.3,"c":93915.7},"1763395200":{"time":1763395200,"o":93915.8,"h":94388.0,"l":93016.0,"c":94267.0},"1763398800":{"time":1763398800,"o":94267.0,"h":94357.9,"l":92620.1,"c":92724.0},"1763402400":{"time":1763402400,"o":92724.0,"h":93175.4,"l":92366.8,"c":92504.2},"1763406000":{"time":1763406000,"o":92504.2,"h":92617.9,"l":91550.2,"c":91656.2},"1763409600":{"time":1763409600,"o":91656.2,"h":92194.1,"l":91250.0,"c":91880.5},"1763413200":{"time":1763413200,"o":91880.0,"h":92227.7,"l":91480.0,"c":91925.7},"1763416800":{"time":1763416800,"o":91925.6,"h":92370.9,"l":91777.0,"c":92213.1},"1763420400":{"time":1763420400,"o":92213.1,"h":92261.6,"l":91753.8,"c":92169.7},"1763424000":{"time":1763424000,"o":92169.8,"h":92335.4,"l":91126.0,"c":92120.2},"1763427600":{"time":1763427600,"o":92120.2,"h":92186.1,"l":91567.5,"c":91681.2},"1763431200":{"time":1763431200,"o":91681.2,"h":91720.4,"l":90640.7,"c":90837.6},"1763434800":{"time":1763434800,"o":90837.6,"h":90900.0,"l":89666.1,"c":90811.9},"1763438400":{"time":1763438400,"o":90811.8,"h":90842.1,"l":89012.0,"c":90049.4},"1763442000":{"time":1763442000,"o":90049.4,"h":90455.0,"l":89676.8,"c":90185.9},"1763445600":{"time":1763445600,"o":90185.8,"h":90197.1,"l":89333.1,"c":89615.9},"1763449200":{"time":1763449200,"o":89615.9,"h":90500.5,"l":89299.7,"c":90459.1},"1763452800":{"time":1763452800,"o":90459.2,"h":91453.5,"l":90459.1,"c":91179.9},"1763456400":{"time":1763456400,"o":91180.0,"h":91450.1,"l":90843.9,"c":91361.7},"1763460000":{"time":1763460000,"o":91361.6,"h":91567.0,"l":91203.7,"c":91536.3},"1763463600":{"time":1763463600,"o":91536.3,"h":91565.5,"l":91188.0,"c":91473.6},"1763467200":{"time":1763467200,"o":91474.1,"h":91859.0,"l":91056.1,"c":91470.1},"1763470800":{"time":1763470800,"o":91470.1,"h":91616.5,"l":90888.0,"c":91438.4},"1763474400":{"time":1763474400,"o":91438.4,"h":92410.0,"l":91166.2,"c":91315.9},"1763478000":{"time":1763478000,"o":91315.8,"h":92991.7,"l":90941.7,"c":92851.4},"1763481600":{"time":1763481600,"o":92851.5,"h":93799.1,"l":92532.0,"c":93447.3},"1763485200":{"time":1763485200,"o":93447.2,"h":93609.0,"l":92759.6,"c":93215.7},"1763488800":{"time":1763488800,"o":93215.7,"h":93728.1,"l":93103.0,"c":93290.6},"1763492400":{"time":1763492400,"o":93290.7,"h":93576.0,"l":92949.7,"c":93143.1},"1763496000":{"time":1763496000,"o":93143.1,"h":93267.4,"l":92616.0,"c":92756.8},"1763499600":{"time":1763499600,"o":92756.9,"h":92997.9,"l":92420.3,"c":92459.0},"1763503200":{"time":1763503200,"o":92459.0,"h":93400.0,"l":92446.9,"c":93119.6},"1763506800":{"time":1763506800,"o":93119.6,"h":93131.4,"l":92685.3,"c":92916.9},"1763510400":{"time":1763510400,"o":92916.8,"h":92944.8,"l":91838.6,"c":92377.6},"1763514000":{"time":1763514000,"o":92377.6,"h":92617.2,"l":91890.5,"c":92410.2},"1763517600":{"time":1763517600,"o":92410.1,"h":92835.9,"l":92223.2,"c":92529.2},"1763521200":{"time":1763521200,"o":92529.2,"h":92604.7,"l":91600.0,"c":91842.2},"1763524800":{"time":1763524800,"o":91842.1,"h":91934.1,"l":91115.2,"c":91120.3},"1763528400":{"time":1763528400,"o":91120.4,"h":91237.4,"l":89966.0,"c":90415.7},"1763532000":{"time":1763532000,"o":90415.7,"h":91064.0,"l":90228.5,"c":90938.5},"1763535600":{"time":1763535600,"o":90938.5,"h":91987.2,"l":90903.4,"c":91826.6},"1763539200":{"time":1763539200,"o":91826.6,"h":91920.0,"l":91226.3,"c":91435.4},"1763542800":{"time":1763542800,"o":91435.4,"h":91480.0,"l":91038.9,"c":91480.0},"1763546400":{"time":1763546400,"o":91479.9,"h":91650.0,"l":91188.0,"c":91267.0},"1763550000":{"time":1763550000,"o":91267.0,"h":91784.6,"l":91260.9,"c":91372.4},"1763553600":{"time":1763553600,"o":91372.3,"h":91832.8,"l":91166.0,"c":91737.0},"1763557200":{"time":1763557200,"o":91737.0,"h":91863.2,"l":91200.0,"c":91362.0},"1763560800":{"time":1763560800,"o":91361.9,"h":91828.9,"l":91006.4,"c":91670.6},"1763564400":{"time":1763564400,"o":91670.6,"h":92348.2,"l":89822.0,"c":89901.0},"1763568000":{"time":1763568000,"o":89901.0,"h":90202.5,"l":89416.0,"c":89863.2},"1763571600":{"time":1763571600,"o":89863.1,"h":90098.5,"l":88820.8,"c":89459.9},"1763575200":{"time":1763575200,"o":89459.8,"h":89696.1,"l":88765.0,"c":89214.4},"1763578800":{"time":1763578800,"o":89214.4,"h":89349.1,"l":88600.0,"c":88857.7},"1763582400":{"time":1763582400,"o":88857.8,"h":89673.8,"l":88564.4,"c":89472.8},"1763586000":{"time":1763586000,"o":89472.8,"h":90806.1,"l":89401.7,"c":90553.9},"1763589600":{"time":1763589600,"o":90553.8,"h":90598.2,"l":90055.6,"c":90434.3},"1763593200":{"time":1763593200,"o":90434.4,"h":91554.9,"l":90434.4,"c":91508.9},"1763596800":{"time":1763596800,"o":91509.0,"h":92272.6,"l":91140.2,"c":91850.1},"1763600400":{"time":1763600400,"o":91850.1,"h":92689.4,"l":91777.1,"c":92556.0},"1763604000":{"time":1763604000,"o":92556.0,"h":92760.0,"l":92288.0,"c":92555.9},"1763607600":{"time":1763607600,"o":92556.0,"h":92692.3,"l":92330.0,"c":92404.6},"1763611200":{"time":1763611200,"o":92404.7,"h":92960.0,"l":92093.5,"c":92936.7},"1763614800":{"time":1763614800,"o":92936.6,"h":93150.0,"l":92533.7,"c":92581.7},"1763618400":{"time":1763618400,"o":92581.6,"h":92820.0,"l":91640.2,"c":91938.1},"1763622000":{"time":1763622000,"o":91938.2,"h":92397.9,"l":91753.4,"c":92267.4},"1763625600":{"time":1763625600,"o":92267.5,"h":92363.1,"l":92000.0,"c":92082.3},"1763629200":{"time":1763629200,"o":92082.2,"h":92091.8,"l":91388.5,"c":91874.1},"1763632800":{"time":1763632800,"o":91874.1,"h":92030.9,"l":91550.0,"c":91770.0},"1763636400":{"time":1763636400,"o":91770.1,"h":91987.8,"l":91452.3,"c":91892.6},"1763640000":{"time":1763640000,"o":91892.7,"h":91968.2,"l":91650.0,"c":91797.3},"1763643600":{"time":1763643600,"o":91797.3,"h":92498.6,"l":91440.0,"c":91479.7},"1763647200":{"time":1763647200,"o":91479.6,"h":91651.5,"l":90400.0,"c":91064.5},"1763650800":{"time":1763650800,"o":91064.4,"h":91145.1,"l":89804.1,"c":89835.4},"1763654400":{"time":1763654400,"o":89835.5,"h":89885.7,"l":87450.0,"c":87855.5},"1763658000":{"time":1763658000,"o":87855.5,"h":88153.9,"l":86281.9,"c":87186.1},"1763661600":{"time":1763661600,"o":87186.1,"h":87713.0,"l":86260.9,"c":86445.7},"1763665200":{"time":1763665200,"o":86445.7,"h":87124.6,"l":86066.6,"c":86880.3},"1763668800":{"time":1763668800,"o":86880.2,"h":87088.1,"l":86291.7,"c":86432.8},"1763672400":{"time":1763672400,"o":86432.8,"h":87630.9,"l":86401.3,"c":87235.0},"1763676000":{"time":1763676000,"o":87234.6,"h":88214.1,"l":87157.8,"c":88033.8},"1763679600":{"time":1763679600,"o":88033.7,"h":88136.4,"l":86522.4,"c":86601.3},"1763683200":{"time":1763683200,"o":86601.4,"h":87465.4,"l":86552.0,"c":87249.9},"1763686800":{"time":1763686800,"o":87249.9,"h":87438.0,"l":86800.0,"c":87017.4},"1763690400":{"time":1763690400,"o":87017.4,"h":87038.0,"l":85288.0,"c":85396.4},"1763694000":{"time":1763694000,"o":85396.3,"h":86109.0,"l":85394.9,"c":85782.5},"1763697600":{"time":1763697600,"o":85782.4,"h":86094.0,"l":85347.9,"c":86016.6},"1763701200":{"time":1763701200,"o":86016.7,"h":86313.2,"l":85794.0,"c":86148.2},"1763704800":{"time":1763704800,"o":86148.3,"h":86219.4,"l":85501.0,"c":85541.3},"1763708400":{"time":1763708400,"o":85541.4,"h":85734.8,"l":81111.0,"c":84006.7},"1763712000":{"time":1763712000,"o":84006.7,"h":84667.1,"l":83550.6,"c":83609.6},"1763715600":{"time":1763715600,"o":83609.6,"h":83958.8,"l":82074.3,"c":82188.7},"1763719200":{"time":1763719200,"o":82188.7,"h":82881.9,"l":81601.7,"c":82673.1},"1763722800":{"time":1763722800,"o":82673.1,"h":83332.8,"l":82157.7,"c":82279.1},"1763726400":{"time":1763726400,"o":82279.2,"h":83569.2,"l":80600.0,"c":83240.1},"1763730000":{"time":1763730000,"o":83240.1,"h":84384.6,"l":83060.3,"c":84065.2},"1763733600":{"time":1763733600,"o":84065.3,"h":85449.2,"l":83508.7,"c":84801.0},"1763737200":{"time":1763737200,"o":84801.0,"h":85063.5,"l":82699.9,"c":82905.1},"1763740800":{"time":1763740800,"o":82905.0,"h":84900.1,"l":82300.0,"c":84883.1},"1763744400":{"time":1763744400,"o":84883.0,"h":85548.4,"l":84524.5,"c":84842.7},"1763748000":{"time":1763748000,"o":84842.8,"h":85055.6,"l":83250.1,"c":84534.2},"1763751600":{"time":1763751600,"o":84534.2,"h":84982.0,"l":84025.9,"c":84167.2},"1763755200":{"time":1763755200,"o":84167.1,"h":84618.2,"l":83418.4,"c":84529.0},"1763758800":{"time":1763758800,"o":84529.0,"h":85374.5,"l":84312.2,"c":85142.4},"1763762400":{"time":1763762400,"o":85142.5,"h":85369.6,"l":84215.1,"c":84242.3},"1763766000":{"time":1763766000,"o":84242.2,"h":85322.4,"l":84078.0,"c":85093.5},"1763769600":{"time":1763769600,"o":85093.6,"h":85599.9,"l":84500.9,"c":84695.1},"1763773200":{"time":1763773200,"o":84695.1,"h":85175.2,"l":84537.4,"c":85143.0},"1763776800":{"time":1763776800,"o":85143.5,"h":85172.8,"l":84243.3,"c":84492.0},"1763780400":{"time":1763780400,"o":84492.0,"h":84579.4,"l":84180.0,"c":84414.1},"1763784000":{"time":1763784000,"o":84414.0,"h":84524.9,"l":83792.0,"c":84206.7},"1763787600":{"time":1763787600,"o":84206.7,"h":84284.1,"l":83833.8,"c":84250.0},"1763791200":{"time":1763791200,"o":84250.0,"h":84764.3,"l":84040.3,"c":84597.5},"1763794800":{"time":1763794800,"o":84597.4,"h":84632.7,"l":84355.4,"c":84537.4},"1763798400":{"time":1763798400,"o":84537.4,"h":84546.4,"l":83896.6,"c":83979.3},"1763802000":{"time":1763802000,"o":83979.3,"h":84315.6,"l":83821.3,"c":83898.5},"1763805600":{"time":1763805600,"o":83898.6,"h":84187.3,"l":83456.0,"c":83666.1},"1763809200":{"time":1763809200,"o":83666.0,"h":84328.5,"l":83552.7,"c":84066.2},"1763812800":{"time":1763812800,"o":84066.2,"h":84131.0,"l":83578.5,"c":83845.2},"1763816400":{"time":1763816400,"o":83845.2,"h":84100.0,"l":83607.4,"c":83908.0},"1763820000":{"time":1763820000,"o":83907.9,"h":84712.7,"l":83892.5,"c":84451.5},"1763823600":{"time":1763823600,"o":84451.4,"h":84535.7,"l":83968.6,"c":84239.9},"1763827200":{"time":1763827200,"o":84239.9,"h":84888.0,"l":84175.0,"c":84659.7},"1763830800":{"time":1763830800,"o":84659.6,"h":84690.0,"l":84385.2,"c":84515.5},"1763834400":{"time":1763834400,"o":84515.2,"h":84648.4,"l":84425.9,"c":84624.8},"1763838000":{"time":1763838000,"o":84624.8,"h":84761.8,"l":84463.6,"c":84566.7},"1763841600":{"time":1763841600,"o":84566.8,"h":84779.8,"l":84193.8,"c":84426.7},"1763845200":{"time":1763845200,"o":84426.7,"h":84481.1,"l":84195.4,"c":84370.0},"1763848800":{"time":1763848800,"o":84370.1,"h":85238.3,"l":84234.8,"c":85020.6},"1763852400":{"time":1763852400,"o":85020.5,"h":85139.9,"l":84618.0,"c":84689.4},"1763856000":{"time":1763856000,"o":84689.4,"h":85286.8,"l":84622.0,"c":84929.1},"1763859600":{"time":1763859600,"o":84929.2,"h":86200.0,"l":84910.8,"c":85837.5},"1763863200":{"time":1763863200,"o":85837.5,"h":86300.0,"l":85629.3,"c":85948.4},"1763866800":{"time":1763866800,"o":85948.5,"h":86261.0,"l":85764.1,"c":86261.0},"1763870400":{"time":1763870400,"o":86261.0,"h":86826.8,"l":86104.8,"c":86499.3},"1763874000":{"time":1763874000,"o":86499.4,"h":86540.5,"l":85935.0,"c":86315.3},"1763877600":{"time":1763877600,"o":86315.2,"h":86458.7,"l":85819.8,"c":85819.8},"1763881200":{"time":1763881200,"o":85819.8,"h":85881.5,"l":85348.7,"c":85732.0},"1763884800":{"time":1763884800,"o":85732.1,"h":86158.7,"l":85724.7,"c":86100.0},"1763888400":{"time":1763888400,"o":86100.0,"h":86438.5,"l":86031.6,"c":86348.2},"1763892000":{"time":1763892000,"o":86348.2,"h":86410.0,"l":86000.0,"c":86023.9},"1763895600":{"time":1763895600,"o":86024.0,"h":86379.9,"l":85777.9,"c":86290.3},"1763899200":{"time":1763899200,"o":86290.3,"h":86858.0,"l":86222.0,"c":86485.1},"1763902800":{"time":1763902800,"o":86485.1,"h":86899.0,"l":86270.4,"c":86887.9},"1763906400":{"time":1763906400,"o":86887.9,"h":87178.9,"l":86444.0,"c":86512.2},"1763910000":{"time":1763910000,"o":86512.3,"h":87222.0,"l":86406.1,"c":87042.8},"1763913600":{"time":1763913600,"o":87042.8,"h":87472.0,"l":86632.9,"c":86647.4},"1763917200":{"time":1763917200,"o":86647.4,"h":86920.4,"l":86458.0,"c":86699.4},"1763920800":{"time":1763920800,"o":86699.4,"h":87223.3,"l":86673.5,"c":86950.8},"1763924400":{"time":1763924400,"o":86950.7,"h":87653.9,"l":86888.0,"c":87276.7},"1763928000":{"time":1763928000,"o":87276.7,"h":87652.9,"l":87175.6,"c":87435.0},"1763931600":{"time":1763931600,"o":87435.1,"h":87950.0,"l":87100.0,"c":87945.0},"1763935200":{"time":1763935200,"o":87944.9,"h":88100.0,"l":87511.6,"c":87964.7},"1763938800":{"time":1763938800,"o":87964.7,"h":88049.8,"l":86700.0,"c":86807.7},"1763942400":{"time":1763942400,"o":86807.6,"h":87189.1,"l":85915.0,"c":86701.8},"1763946000":{"time":1763946000,"o":86701.7,"h":87054.0,"l":86360.9,"c":87033.6},"1763949600":{"time":1763949600,"o":87033.6,"h":88049.5,"l":86976.8,"c":87483.6},"1763953200":{"time":1763953200,"o":87483.6,"h":87756.4,"l":87150.7,"c":87408.8},"1763956800":{"time":1763956800,"o":87408.7,"h":87555.4,"l":86400.0,"c":86682.7},"1763960400":{"time":1763960400,"o":86682.6,"h":87795.9,"l":86624.6,"c":87425.3},"1763964000":{"time":1763964000,"o":87425.4,"h":87475.1,"l":86736.9,"c":86862.1},"1763967600":{"time":1763967600,"o":86862.1,"h":87311.1,"l":86642.1,"c":87004.6},"1763971200":{"time":1763971200,"o":87004.6,"h":87004.6,"l":86674.4,"c":86916.5},"1763974800":{"time":1763974800,"o":86916.4,"h":86916.4,"l":85760.0,"c":85913.7},"1763978400":{"time":1763978400,"o":85913.8,"h":86164.7,"l":85654.1,"c":86017.1},"1763982000":{"time":1763982000,"o":86017.1,"h":86409.3,"l":85796.2,"c":86232.5},"1763985600":{"time":1763985600,"o":86232.5,"h":86290.0,"l":85840.0,"c":85967.3},"1763989200":{"time":1763989200,"o":85967.2,"h":86544.2,"l":85919.0,"c":86114.7},"1763992800":{"time":1763992800,"o":86114.7,"h":86634.1,"l":85226.4,"c":86128.0},"1763996400":{"time":1763996400,"o":86127.9,"h":86700.0,"l":85858.8,"c":86571.0},"1764000000":{"time":1764000000,"o":86571.1,"h":87678.7,"l":86571.0,"c":87123.2},"1764003600":{"time":1764003600,"o":87123.3,"h":88402.7,"l":86888.0,"c":88314.9},"1764007200":{"time":1764007200,"o":88315.0,"h":88669.6,"l":88128.4,"c":88658.9},"1764010800":{"time":1764010800,"o":88658.8,"h":88788.0,"l":87990.7,"c":88277.0},"1764014400":{"time":1764014400,"o":88277.1,"h":89177.3,"l":88277.1,"c":89018.7},"1764018000":{"time":1764018000,"o":89018.6,"h":89073.3,"l":88670.0,"c":88713.3},"1764021600":{"time":1764021600,"o":88713.3,"h":89053.3,"l":88548.6,"c":88584.7},"1764025200":{"time":1764025200,"o":88584.7,"h":88650.5,"l":88205.3,"c":88247.1},"1764028800":{"time":1764028800,"o":88247.1,"h":88247.1,"l":87825.0,"c":88057.9},"1764032400":{"time":1764032400,"o":88058.0,"h":88172.6,"l":87666.0,"c":87687.5},"1764036000":{"time":1764036000,"o":87687.6,"h":87900.0,"l":87378.8,"c":87864.4},"1764039600":{"time":1764039600,"o":87864.3,"h":88014.2,"l":87500.0,"c":87775.1},"1764043200":{"time":1764043200,"o":87775.0,"h":88477.6,"l":87739.6,"c":88298.9},"1764046800":{"time":1764046800,"o":88298.9,"h":88299.0,"l":87884.1,"c":88078.3},"1764050400":{"time":1764050400,"o":88078.3,"h":88110.1,"l":87757.8,"c":87963.8},"1764054000":{"time":1764054000,"o":87963.8,"h":88022.2,"l":87240.0,"c":87362.2},"1764057600":{"time":1764057600,"o":87362.2,"h":87585.7,"l":86959.9,"c":86978.6},"1764061200":{"time":1764061200,"o":86978.6,"h":87218.3,"l":86628.4,"c":87194.3},"1764064800":{"time":1764064800,"o":87194.3,"h":87384.2,"l":86904.7,"c":87358.6},"1764068400":{"time":1764068400,"o":87358.5,"h":87488.5,"l":87257.8,"c":87311.9},"1764072000":{"time":1764072000,"o":87312.0,"h":87732.7,"l":87310.5,"c":87470.6},"1764075600":{"time":1764075600,"o":87470.6,"h":87675.0,"l":86806.2,"c":87027.8},"1764079200":{"time":1764079200,"o":87027.8,"h":87261.3,"l":86061.1,"c":86695.0},"1764082800":{"time":1764082800,"o":86694.9,"h":87267.8,"l":86150.0,"c":86946.5},"1764086400":{"time":1764086400,"o":86946.6,"h":87255.0,"l":86661.1,"c":87081.0},"1764090000":{"time":1764090000,"o":87080.9,"h":88115.0,"l":87000.1,"c":87581.1},"1764093600":{"time":1764093600,"o":87581.1,"h":87796.2,"l":87182.3,"c":87195.5},"1764097200":{"time":1764097200,"o":87195.6,"h":87300.6,"l":86132.7,"c":86835.0},"1764100800":{"time":1764100800,"o":86835.1,"h":87428.6,"l":86660.6,"c":87330.8},"1764104400":{"time":1764104400,"o":87330.6,"h":87407.1,"l":86936.9,"c":86993.5},"1764108000":{"time":1764108000,"o":86993.4,"h":87686.5,"l":86542.0,"c":87606.2},"1764111600":{"time":1764111600,"o":87606.2,"h":87869.4,"l":87284.9,"c":87324.1},"1764115200":{"time":1764115200,"o":87324.1,"h":87734.1,"l":87315.0,"c":87536.7},"1764118800":{"time":1764118800,"o":87536.7,"h":88200.0,"l":87291.1,"c":87878.7},"1764122400":{"time":1764122400,"o":87878.6,"h":88046.6,"l":87610.0,"c":87672.5},"1764126000":{"time":1764126000,"o":87672.6,"h":87852.0,"l":87022.2,"c":87088.5},"1764129600":{"time":1764129600,"o":87088.4,"h":87323.3,"l":86851.1,"c":87190.0},"1764133200":{"time":1764133200,"o":87190.0,"h":87711.1,"l":87175.0,"c":87479.9},"1764136800":{"time":1764136800,"o":87479.9,"h":87857.3,"l":87410.1,"c":87762.4},"1764140400":{"time":1764140400,"o":87762.4,"h":87947.0,"l":87661.0,"c":87896.2},"1764144000":{"time":1764144000,"o":87896.2,"h":87909.2,"l":87368.0,"c":87380.6},"1764147600":{"time":1764147600,"o":87380.5,"h":87413.9,"l":86700.9,"c":86799.9},"1764151200":{"time":1764151200,"o":86799.9,"h":87023.2,"l":86630.0,"c":86916.1},"1764154800":{"time":1764154800,"o":86916.1,"h":87062.4,"l":86804.0,"c":87049.2},"1764158400":{"time":1764158400,"o":87049.1,"h":87134.5,"l":86260.9,"c":86601.1},"1764162000":{"time":1764162000,"o":86601.0,"h":87087.3,"l":86517.9,"c":87082.0},"1764165600":{"time":1764165600,"o":87082.1,"h":87646.8,"l":86716.0,"c":86858.1},"1764169200":{"time":1764169200,"o":86858.0,"h":87318.0,"l":86596.6,"c":86926.2},"1764172800":{"time":1764172800,"o":86926.3,"h":87939.3,"l":86914.3,"c":87778.9},"1764176400":{"time":1764176400,"o":87778.9,"h":89927.6,"l":87663.4,"c":89792.5},"1764180000":{"time":1764180000,"o":89792.4,"h":90362.7,"l":89630.3,"c":90103.4},"1764183600":{"time":1764183600,"o":90103.5,"h":90150.1,"l":89692.3,"c":89923.3},"1764187200":{"time":1764187200,"o":89923.3,"h":90069.2,"l":89458.7,"c":89811.0},"1764190800":{"time":1764190800,"o":89811.0,"h":90468.4,"l":89759.0,"c":90142.8},"1764194400":{"time":1764194400,"o":90142.8,"h":90655.4,"l":90074.6,"c":90330.5},"1764198000":{"time":1764198000,"o":90330.5,"h":90555.0,"l":90263.0,"c":90438.1},"1764201600":{"time":1764201600,"o":90438.0,"h":90533.0,"l":90024.4,"c":90426.6},"1764205200":{"time":1764205200,"o":90426.5,"h":91195.1,"l":90324.0,"c":91094.8},"1764208800":{"time":1764208800,"o":91094.7,"h":91850.0,"l":90832.2,"c":91335.4},"1764212400":{"time":1764212400,"o":91335.3,"h":91557.0,"l":91000.0,"c":91049.3},"1764216000":{"time":1764216000,"o":91049.3,"h":91314.8,"l":91013.1,"c":91233.0},"1764219600":{"time":1764219600,"o":91232.9,"h":91520.0,"l":90843.8,"c":90932.0},"1764223200":{"time":1764223200,"o":90932.0,"h":91399.3,"l":90928.8,"c":91198.6},"1764226800":{"time":1764226800,"o":91198.6,"h":91461.9,"l":91091.6,"c":91361.5},"1764230400":{"time":1764230400,"o":91361.4,"h":91477.1,"l":91177.2,"c":91440.2},"1764234000":{"time":1764234000,"o":91440.3,"h":91931.9,"l":91440.0,"c":91523.6},"1764237600":{"time":1764237600,"o":91523.7,"h":91704.0,"l":91299.0,"c":91566.0},"1764241200":{"time":1764241200,"o":91566.1,"h":91577.2,"l":91261.8,"c":91334.9},"1764244800":{"time":1764244800,"o":91334.9,"h":91418.4,"l":90914.2,"c":90954.6},"1764248400":{"time":1764248400,"o":90954.7,"h":91043.1,"l":90410.6,"c":90813.7},"1764252000":{"time":1764252000,"o":90813.6,"h":90945.4,"l":90531.1,"c":90744.6},"1764255600":{"time":1764255600,"o":90744.6,"h":90943.5,"l":90586.1,"c":90912.9},"1764259200":{"time":1764259200,"o":90913.0,"h":91520.0,"l":90800.4,"c":91410.1},"1764262800":{"time":1764262800,"o":91410.0,"h":91597.8,"l":91252.0,"c":91431.0},"1764266400":{"time":1764266400,"o":91430.9,"h":91800.0,"l":91297.3,"c":91741.1},"1764270000":{"time":1764270000,"o":91741.0,"h":91741.0,"l":91456.6,"c":91489.0},"1764273600":{"time":1764273600,"o":91489.0,"h":91554.8,"l":91353.0,"c":91387.6},"1764277200":{"time":1764277200,"o":91387.6,"h":91562.8,"l":91156.4,"c":91373.4},"1764280800":{"time":1764280800,"o":91373.5,"h":91550.0,"l":91058.4,"c":91285.0},"1764284400":{"time":1764284400,"o":91285.0,"h":91524.0,"l":91173.9,"c":91292.2},"1764288000":{"time":1764288000,"o":91292.2,"h":91386.6,"l":91023.4,"c":91173.3},"1764291600":{"time":1764291600,"o":91173.2,"h":91173.3,"l":90750.0,"c":90754.3},"1764295200":{"time":1764295200,"o":90754.3,"h":91111.5,"l":90612.2,"c":91035.7},"1764298800":{"time":1764298800,"o":91035.8,"h":91266.0,"l":90955.5,"c":91168.0},"1764302400":{"time":1764302400,"o":91168.0,"h":91450.0,"l":91084.5,"c":91381.4},"1764306000":{"time":1764306000,"o":91381.5,"h":91690.0,"l":91258.9,"c":91576.6},"1764309600":{"time":1764309600,"o":91576.7,"h":91576.7,"l":91117.1,"c":91255.3},"1764313200":{"time":1764313200,"o":91255.3,"h":91529.9,"l":90824.1,"c":90870.2},"1764316800":{"time":1764316800,"o":90870.2,"h":91680.0,"l":90863.6,"c":91649.9},"1764320400":{"time":1764320400,"o":91649.9,"h":91855.0,"l":91369.6,"c":91560.8},"1764324000":{"time":1764324000,"o":91560.9,"h":91830.6,"l":91434.1,"c":91802.8},"1764327600":{"time":1764327600,"o":91802.7,"h":92000.0,"l":91007.4,"c":91382.9},"1764331200":{"time":1764331200,"o":91383.0,"h":91647.5,"l":91351.4,"c":91468.4},"1764334800":{"time":1764334800,"o":91468.6,"h":92679.3,"l":91314.4,"c":92329.2},"1764338400":{"time":1764338400,"o":92329.2,"h":93080.0,"l":91770.0,"c":92202.1},"1764342000":{"time":1764342000,"o":92202.0,"h":92743.6,"l":91919.4,"c":92299.9},"1764345600":{"time":1764345600,"o":92299.8,"h":92323.6,"l":90815.2,"c":90880.1},"1764349200":{"time":1764349200,"o":90880.1,"h":91162.9,"l":90155.0,"c":90620.5},"1764352800":{"time":1764352800,"o":90621.2,"h":90935.0,"l":90368.9,"c":90787.8},"1764356400":{"time":1764356400,"o":90787.8,"h":91163.5,"l":90778.2,"c":91106.1},"1764360000":{"time":1764360000,"o":91106.0,"h":91176.7,"l":90816.0,"c":91147.6},"1764363600":{"time":1764363600,"o":91147.5,"h":91209.0,"l":90831.6,"c":90831.8},"1764367200":{"time":1764367200,"o":90831.7,"h":91106.9,"l":90657.6,"c":91073.5},"1764370800":{"time":1764370800,"o":91073.5,"h":91145.0,"l":90840.0,"c":90847.8},"1764374400":{"time":1764374400,"o":90847.8,"h":90930.3,"l":90720.6,"c":90837.5},"1764378000":{"time":1764378000,"o":90837.4,"h":91078.4,"l":90750.1,"c":90839.2},"1764381600":{"time":1764381600,"o":90839.3,"h":90888.4,"l":90500.0,"c":90751.4},"1764385200":{"time":1764385200,"o":90751.4,"h":90829.0,"l":90616.8,"c":90638.0},"1764388800":{"time":1764388800,"o":90638.1,"h":90877.0,"l":90505.3,"c":90859.6},"1764392400":{"time":1764392400,"o":90859.5,"h":90884.8,"l":90683.9,"c":90712.5},"1764396000":{"time":1764396000,"o":90712.5,"h":90790.4,"l":90265.2,"c":90513.3},"1764399600":{"time":1764399600,"o":90513.3,"h":90625.0,"l":90327.0,"c":90523.5},"1764403200":{"time":1764403200,"o":90523.4,"h":90691.5,"l":90430.5,"c":90592.6},"1764406800":{"time":1764406800,"o":90592.6,"h":90631.8,"l":90455.5,"c":90518.1},"1764410400":{"time":1764410400,"o":90518.1,"h":90610.0,"l":90335.2,"c":90510.2},"1764414000":{"time":1764414000,"o":90510.2,"h":90645.6,"l":90414.0,"c":90633.7},"1764417600":{"time":1764417600,"o":90633.8,"h":90769.3,"l":90484.3,"c":90572.5},"1764421200":{"time":1764421200,"o":90572.6,"h":90769.8,"l":90543.8,"c":90738.5},"1764424800":{"time":1764424800,"o":90738.5,"h":90738.5,"l":90572.8,"c":90582.2},"1764428400":{"time":1764428400,"o":90582.2,"h":91068.1,"l":90582.2,"c":91030.0},"1764432000":{"time":1764432000,"o":91030.0,"h":91130.0,"l":90821.4,"c":90962.1},"1764435600":{"time":1764435600,"o":90962.1,"h":90985.0,"l":90381.1,"c":90381.2},"1764439200":{"time":1764439200,"o":90381.1,"h":90685.9,"l":90092.7,"c":90652.9},"1764442800":{"time":1764442800,"o":90652.9,"h":90819.9,"l":90562.7,"c":90602.9},"1764446400":{"time":1764446400,"o":90602.9,"h":91007.4,"l":90363.0,"c":90921.7},"1764450000":{"time":1764450000,"o":90921.8,"h":91020.0,"l":90773.6,"c":90970.0},"1764453600":{"time":1764453600,"o":90970.0,"h":90970.0,"l":90666.0,"c":90717.2},"1764457200":{"time":1764457200,"o":90717.2,"h":90859.2,"l":90653.0,"c":90765.0},"1764460800":{"time":1764460800,"o":90764.9,"h":90907.3,"l":90730.0,"c":90853.6},"1764464400":{"time":1764464400,"o":90853.6,"h":91016.0,"l":90825.9,"c":90866.0},"1764468000":{"time":1764468000,"o":90866.0,"h":90994.1,"l":90700.0,"c":90745.2},"1764471600":{"time":1764471600,"o":90745.2,"h":90881.1,"l":90414.0,"c":90873.0},"1764475200":{"time":1764475200,"o":90872.9,"h":90935.8,"l":90741.1,"c":90808.2},"1764478800":{"time":1764478800,"o":90808.1,"h":90808.1,"l":90626.2,"c":90742.7},"1764482400":{"time":1764482400,"o":90742.7,"h":90898.3,"l":90675.1,"c":90853.0},"1764486000":{"time":1764486000,"o":90853.0,"h":90999.4,"l":90815.9,"c":90924.5},"1764489600":{"time":1764489600,"o":90924.5,"h":91428.2,"l":90879.3,"c":91132.5},"1764493200":{"time":1764493200,"o":91132.6,"h":91580.0,"l":91065.9,"c":91353.5},"1764496800":{"time":1764496800,"o":91353.3,"h":91416.4,"l":91143.6,"c":91185.4},"1764500400":{"time":1764500400,"o":91185.4,"h":91347.5,"l":90926.3,"c":91000.9},"1764504000":{"time":1764504000,"o":91000.9,"h":91495.7,"l":90960.0,"c":91432.4},"1764507600":{"time":1764507600,"o":91432.3,"h":91934.4,"l":91356.8,"c":91726.9},"1764511200":{"time":1764511200,"o":91726.9,"h":91734.5,"l":91208.8,"c":91459.7},"1764514800":{"time":1764514800,"o":91459.7,"h":91577.0,"l":91278.0,"c":91405.8},"1764518400":{"time":1764518400,"o":91405.9,"h":91818.8,"l":91364.3,"c":91789.4},"1764522000":{"time":1764522000,"o":91789.5,"h":91789.5,"l":91270.0,"c":91444.1},"1764525600":{"time":1764525600,"o":91444.1,"h":91444.1,"l":91088.1,"c":91420.3},"1764529200":{"time":1764529200,"o":91420.2,"h":91461.3,"l":91259.2,"c":91423.2},"1764532800":{"time":1764532800,"o":91423.1,"h":91592.3,"l":91133.6,"c":91272.7},"1764536400":{"time":1764536400,"o":91272.7,"h":91293.2,"l":90825.1,"c":91139.1},"1764540000":{"time":1764540000,"o":91139.0,"h":91300.0,"l":91000.9,"c":91178.9},"1764543600":{"time":1764543600,"o":91179.0,"h":91213.2,"l":90300.0,"c":90320.6},"1764547200":{"time":1764547200,"o":90320.5,"h":90396.9,"l":86939.6,"c":86970.7},"1764550800":{"time":1764550800,"o":86970.6,"h":87713.9,"l":86900.0,"c":87134.0},"1764554400":{"time":1764554400,"o":87134.0,"h":87472.1,"l":86428.7,"c":86685.6},"1764558000":{"time":1764558000,"o":86685.7,"h":86791.2,"l":86126.0,"c":86319.2},"1764561600":{"time":1764561600,"o":86319.1,"h":86331.1,"l":85666.0,"c":85767.7},"1764565200":{"time":1764565200,"o":85767.7,"h":85979.0,"l":85563.7,"c":85966.9},"1764568800":{"time":1764568800,"o":85966.8,"h":86314.4,"l":85929.5,"c":86189.9},"1764572400":{"time":1764572400,"o":86190.0,"h":86524.6,"l":86006.8,"c":86487.6},"1764576000":{"time":1764576000,"o":86487.3,"h":86842.0,"l":86339.5,"c":86811.0},"1764579600":{"time":1764579600,"o":86811.0,"h":86886.0,"l":86459.1,"c":86659.1},"1764583200":{"time":1764583200,"o":86659.2,"h":86770.5,"l":86500.8,"c":86599.0},"1764586800":{"time":1764586800,"o":86599.0,"h":86658.0,"l":86090.0,"c":86100.1},"1764590400":{"time":1764590400,"o":86100.0,"h":86193.0,"l":84700.1,"c":85396.2},"1764594000":{"time":1764594000,"o":85396.3,"h":86129.8,"l":85310.2,"c":85943.2},"1764597600":{"time":1764597600,"o":85943.7,"h":86625.0,"l":85810.6,"c":86017.3},"1764601200":{"time":1764601200,"o":86017.4,"h":86089.9,"l":83786.0,"c":84650.0},"1764604800":{"time":1764604800,"o":84650.0,"h":85436.6,"l":84011.0,"c":84540.3},"1764608400":{"time":1764608400,"o":84540.4,"h":85236.6,"l":84414.1,"c":84902.8},"1764612000":{"time":1764612000,"o":84902.6,"h":85528.7,"l":84677.8,"c":85159.2},"1764615600":{"time":1764615600,"o":85159.1,"h":85262.3,"l":84566.4,"c":84985.0},"1764619200":{"time":1764619200,"o":84985.0,"h":85801.5,"l":84966.8,"c":85474.1},"1764622800":{"time":1764622800,"o":85474.1,"h":86462.7,"l":85456.0,"c":86380.1},"1764626400":{"time":1764626400,"o":86380.1,"h":86817.0,"l":86238.1,"c":86518.2},"1764630000":{"time":1764630000,"o":86518.4,"h":86778.0,"l":86200.0,"c":86241.6},"1764633600":{"time":1764633600,"o":86241.5,"h":86630.1,"l":86140.1,"c":86472.0},"1764637200":{"time":1764637200,"o":86471.9,"h":87384.0,"l":86346.1,"c":86409.9},"1764640800":{"time":1764640800,"o":86409.9,"h":86823.0,"l":86223.2,"c":86501.2},"1764644400":{"time":1764644400,"o":86501.1,"h":87066.5,"l":86159.9,"c":86936.0},"1764648000":{"time":1764648000,"o":86935.9,"h":87245.9,"l":86859.2,"c":86924.9},"1764651600":{"time":1764651600,"o":86924.8,"h":87081.4,"l":86772.0,"c":86968.7},"1764655200":{"time":1764655200,"o":86968.6,"h":87148.7,"l":86820.0,"c":87043.7},"1764658800":{"time":1764658800,"o":87043.7,"h":87075.0,"l":86834.5,"c":86965.0},"1764662400":{"time":1764662400,"o":86965.0,"h":87018.1,"l":86321.0,"c":86438.0},"1764666000":{"time":1764666000,"o":86438.1,"h":86964.1,"l":86416.7,"c":86734.4},"1764669600":{"time":1764669600,"o":86734.4,"h":87640.0,"l":86724.4,"c":87241.8},"1764673200":{"time":1764673200,"o":87241.8,"h":87576.5,"l":86908.8,"c":87326.9},"1764676800":{"time":1764676800,"o":87327.0,"h":87516.0,"l":87130.3,"c":87225.6},"1764680400":{"time":1764680400,"o":87225.6,"h":87870.2,"l":87005.0,"c":87691.3},"1764684000":{"time":1764684000,"o":87691.2,"h":89246.1,"l":87560.0,"c":89225.1},"1764687600":{"time":1764687600,"o":89225.1,"h":91211.3,"l":89225.0,"c":90809.2},"1764691200":{"time":1764691200,"o":90809.2,"h":91309.4,"l":90156.4,"c":90713.9},"1764694800":{"time":1764694800,"o":90713.8,"h":91969.0,"l":90698.7,"c":91417.5},"1764698400":{"time":1764698400,"o":91417.5,"h":92253.7,"l":91299.9,"c":91905.0},"1764702000":{"time":1764702000,"o":91905.0,"h":92273.2,"l":91791.0,"c":91849.9},"1764705600":{"time":1764705600,"o":91849.9,"h":91883.8,"l":90643.5,"c":90976.1},"1764709200":{"time":1764709200,"o":90976.1,"h":91573.6,"l":90904.3,"c":91500.2},"1764712800":{"time":1764712800,"o":91500.2,"h":91970.4,"l":91443.5,"c":91932.7},"1764716400":{"time":1764716400,"o":91932.7,"h":91943.6,"l":91231.0,"c":91249.1},"1764720000":{"time":1764720000,"o":91249.1,"h":91716.0,"l":90954.8,"c":91620.3},"1764723600":{"time":1764723600,"o":91620.3,"h":92465.6,"l":91418.7,"c":92215.3},"1764727200":{"time":1764727200,"o":92215.5,"h":93020.0,"l":92101.2,"c":92784.2},"1764730800":{"time":1764730800,"o":92784.1,"h":93068.9,"l":92545.6,"c":92589.2},"1764734400":{"time":1764734400,"o":92589.2,"h":93456.0,"l":92578.0,"c":93302.2},"1764738000":{"time":1764738000,"o":93302.1,"h":93632.5,"l":93051.9,"c":93591.0},"1764741600":{"time":1764741600,"o":93591.1,"h":93932.7,"l":93092.5,"c":93386.0},"1764745200":{"time":1764745200,"o":93386.0,"h":93418.6,"l":92820.0,"c":92969.9},"1764748800":{"time":1764748800,"o":92970.0,"h":93147.8,"l":92636.6,"c":92740.8},"1764752400":{"time":1764752400,"o":92740.8,"h":93179.7,"l":92672.3,"c":93132.1},"1764756000":{"time":1764756000,"o":93132.1,"h":93338.4,"l":92807.3,"c":92899.9},"1764759600":{"time":1764759600,"o":92899.9,"h":93009.8,"l":92602.8,"c":92957.7},"1764763200":{"time":1764763200,"o":92957.6,"h":93069.7,"l":92637.9,"c":92882.3},"1764766800":{"time":1764766800,"o":92882.2,"h":93225.4,"l":92828.6,"c":93077.6},"1764770400":{"time":1764770400,"o":93077.7,"h":93653.6,"l":91637.4,"c":92300.0},"1764774000":{"time":1764774000,"o":92300.0,"h":92943.4,"l":91873.9,"c":92332.9},"1764777600":{"time":1764777600,"o":92333.0,"h":92712.8,"l":91733.2,"c":92212.4},"1764781200":{"time":1764781200,"o":92212.4,"h":93000.0,"l":92159.9,"c":92919.5},"1764784800":{"time":1764784800,"o":92919.4,"h":93471.1,"l":92315.3,"c":92584.8},"1764788400":{"time":1764788400,"o":92584.8,"h":93062.9,"l":92489.3,"c":92995.8},"1764792000":{"time":1764792000,"o":92995.8,"h":93345.3,"l":92784.3,"c":92928.2},"1764795600":{"time":1764795600,"o":92928.8,"h":93725.0,"l":92801.0,"c":93645.0},"1764799200":{"time":1764799200,"o":93645.0,"h":94185.0,"l":93232.8,"c":93738.4},"1764802800":{"time":1764802800,"o":93738.5,"h":94061.2,"l":93297.8,"c":93376.7},"1764806400":{"time":1764806400,"o":93376.8,"h":93431.8,"l":92628.0,"c":93013.9},"1764810000":{"time":1764810000,"o":93013.9,"h":93725.0,"l":92940.4,"c":93150.0},"1764813600":{"time":1764813600,"o":93150.0,"h":94040.0,"l":93072.8,"c":93896.1},"1764817200":{"time":1764817200,"o":93896.1,"h":94038.8,"l":93351.0,"c":93499.9},"1764820800":{"time":1764820800,"o":93500.0,"h":93549.2,"l":93170.0,"c":93317.8},"1764824400":{"time":1764824400,"o":93317.8,"h":93339.7,"l":92737.0,"c":92932.4},"1764828000":{"time":1764828000,"o":92932.4,"h":93333.0,"l":92800.1,"c":93103.1},"1764831600":{"time":1764831600,"o":93103.0,"h":93386.6,"l":92852.4,"c":93358.6},"1764835200":{"time":1764835200,"o":93358.5,"h":93578.4,"l":93002.5,"c":93220.7},"1764838800":{"time":1764838800,"o":93220.7,"h":93600.0,"l":93201.0,"c":93408.6},"1764842400":{"time":1764842400,"o":93408.6,"h":93531.7,"l":93111.1,"c":93210.7},"1764846000":{"time":1764846000,"o":93210.7,"h":93269.5,"l":92666.1,"c":92894.9},"1764849600":{"time":1764849600,"o":92894.9,"h":93155.0,"l":92725.4,"c":92947.9},"1764853200":{"time":1764853200,"o":92947.8,"h":93011.4,"l":92366.0,"c":92480.4},"1764856800":{"time":1764856800,"o":92480.4,"h":92788.1,"l":91762.0,"c":91859.4},"1764860400":{"time":1764860400,"o":91859.3,"h":93256.3,"l":91845.8,"c":92933.5},"1764864000":{"time":1764864000,"o":92933.4,"h":93143.4,"l":92220.0,"c":92390.0},"1764867600":{"time":1764867600,"o":92389.9,"h":92500.0,"l":91700.0,"c":92384.5},"1764871200":{"time":1764871200,"o":92384.6,"h":92516.8,"l":91909.8,"c":92093.4},"1764874800":{"time":1764874800,"o":92093.4,"h":92140.5,"l":90822.5,"c":91941.5},"1764878400":{"time":1764878400,"o":91941.5,"h":92500.0,"l":91649.8,"c":92431.7},"1764882000":{"time":1764882000,"o":92431.8,"h":92676.8,"l":92036.1,"c":92111.2},"1764885600":{"time":1764885600,"o":92111.2,"h":92458.3,"l":92103.2,"c":92295.5},"1764889200":{"time":1764889200,"o":92295.5,"h":92419.6,"l":92022.3,"c":92034.7},"1764892800":{"time":1764892800,"o":92034.7,"h":92444.0,"l":92015.0,"c":92259.9},"1764896400":{"time":1764896400,"o":92259.8,"h":92566.0,"l":92188.8,"c":92322.2},"1764900000":{"time":1764900000,"o":92322.1,"h":92665.5,"l":92215.0,"c":92476.1},"1764903600":{"time":1764903600,"o":92476.1,"h":92625.0,"l":91917.7,"c":92104.9},"1764907200":{"time":1764907200,"o":92104.8,"h":92350.0,"l":91750.6,"c":91985.5},"1764910800":{"time":1764910800,"o":91985.6,"h":92164.5,"l":91829.6,"c":91902.6},"1764914400":{"time":1764914400,"o":91902.7,"h":92244.8,"l":91865.3,"c":92235.6},"1764918000":{"time":1764918000,"o":92235.6,"h":92455.4,"l":92158.5,"c":92227.5},"1764921600":{"time":1764921600,"o":92227.6,"h":92227.6,"l":91857.6,"c":92080.0},"1764925200":{"time":1764925200,"o":92079.9,"h":92080.0,"l":90940.4,"c":91086.4},"1764928800":{"time":1764928800,"o":91086.4,"h":91456.8,"l":91042.8,"c":91240.1},"1764932400":{"time":1764932400,"o":91240.0,"h":91527.3,"l":91081.1,"c":91307.9},"1764936000":{"time":1764936000,"o":91308.0,"h":91388.7,"l":91015.7,"c":91194.6},"1764939600":{"time":1764939600,"o":91194.6,"h":91319.9,"l":90195.3,"c":90433.6},"1764943200":{"time":1764943200,"o":90433.6,"h":90706.6,"l":89863.0,"c":90246.0},"1764946800":{"time":1764946800,"o":90246.0,"h":91445.2,"l":90210.6,"c":90414.0},"1764950400":{"time":1764950400,"o":90413.9,"h":90460.0,"l":87976.3,"c":88757.5},"1764954000":{"time":1764954000,"o":88757.6,"h":89509.6,"l":88558.8,"c":89279.3},"1764957600":{"time":1764957600,"o":89279.3,"h":89750.6,"l":88839.0,"c":88894.9},"1764961200":{"time":1764961200,"o":88895.0,"h":89762.0,"l":88773.6,"c":89590.5},"1764964800":{"time":1764964800,"o":89590.5,"h":89706.0,"l":89150.0,"c":89267.8},"1764968400":{"time":1764968400,"o":89267.8,"h":89448.8,"l":89038.8,"c":89145.1},"1764972000":{"time":1764972000,"o":89145.1,"h":89335.5,"l":88856.7,"c":89199.3},"1764975600":{"time":1764975600,"o":89199.3,"h":89342.0,"l":88900.0,"c":89288.5},"1764979200":{"time":1764979200,"o":89288.6,"h":89441.9,"l":88986.1,"c":89382.2},"1764982800":{"time":1764982800,"o":89382.2,"h":89468.3,"l":89160.9,"c":89295.7},"1764986400":{"time":1764986400,"o":89296.2,"h":89374.9,"l":89130.1,"c":89354.6},"1764990000":{"time":1764990000,"o":89354.7,"h":89758.0,"l":89350.2,"c":89636.5},"1764993600":{"time":1764993600,"o":89636.5,"h":89670.0,"l":89468.4,"c":89612.2},"1764997200":{"time":1764997200,"o":89612.3,"h":89696.7,"l":89484.2,"c":89556.7},"1765000800":{"time":1765000800,"o":89556.7,"h":89732.4,"l":89476.2,"c":89643.1},"1765004400":{"time":1765004400,"o":89643.1,"h":89680.2,"l":89410.8,"c":89549.6},"1765008000":{"time":1765008000,"o":89549.5,"h":89608.0,"l":89165.9,"c":89238.3},"1765011600":{"time":1765011600,"o":89238.3,"h":89639.3,"l":89220.6,"c":89532.9},"1765015200":{"time":1765015200,"o":89533.0,"h":89650.0,"l":89421.9,"c":89466.0},"1765018800":{"time":1765018800,"o":89466.0,"h":89679.0,"l":89451.4,"c":89585.4},"1765022400":{"time":1765022400,"o":89585.4,"h":89600.0,"l":89512.9,"c":89528.4},"1765026000":{"time":1765026000,"o":89528.4,"h":89745.6,"l":89528.3,"c":89619.5},"1765029600":{"time":1765029600,"o":89619.5,"h":90257.3,"l":89603.8,"c":89948.6},"1765033200":{"time":1765033200,"o":89948.7,"h":89993.2,"l":89424.2,"c":89713.4},"1765036800":{"time":1765036800,"o":89713.3,"h":89940.3,"l":89619.6,"c":89660.8},"1765040400":{"time":1765040400,"o":89660.9,"h":89798.0,"l":89558.1,"c":89661.7},"1765044000":{"time":1765044000,"o":89661.8,"h":89751.9,"l":89475.4,"c":89610.0},"1765047600":{"time":1765047600,"o":89609.9,"h":89710.1,"l":89203.0,"c":89369.4},"1765051200":{"time":1765051200,"o":89369.5,"h":89527.4,"l":89277.9,"c":89509.5},"1765054800":{"time":1765054800,"o":89509.4,"h":89578.3,"l":89351.7,"c":89377.3},"1765058400":{"time":1765058400,"o":89377.2,"h":89487.8,"l":89212.3,"c":89245.1},"1765062000":{"time":1765062000,"o":89245.1,"h":89293.4,"l":88870.1,"c":89197.1},"1765065600":{"time":1765065600,"o":89197.1,"h":89520.0,"l":89131.5,"c":89354.3},"1765069200":{"time":1765069200,"o":89354.3,"h":89543.8,"l":89251.0,"c":89251.0},"1765072800":{"time":1765072800,"o":89251.0,"h":89656.2,"l":89251.0,"c":89580.1},"1765076400":{"time":1765076400,"o":89580.1,"h":89704.5,"l":89505.6,"c":89675.6},"1765080000":{"time":1765080000,"o":89675.7,"h":89750.0,"l":89439.6,"c":89495.2},"1765083600":{"time":1765083600,"o":89495.2,"h":89525.6,"l":89380.0,"c":89469.2},"1765087200":{"time":1765087200,"o":89469.2,"h":89668.1,"l":89443.9,"c":89668.1},"1765090800":{"time":1765090800,"o":89668.1,"h":89697.7,"l":89155.0,"c":89337.1},"1765094400":{"time":1765094400,"o":89337.1,"h":89494.4,"l":89140.3,"c":89269.4},"1765098000":{"time":1765098000,"o":89269.4,"h":89360.0,"l":89012.9,"c":89070.0},"1765101600":{"time":1765101600,"o":89070.1,"h":89359.3,"l":89061.5,"c":89195.5},"1765105200":{"time":1765105200,"o":89195.6,"h":89237.2,"l":89101.5,"c":89109.4},"1765108800":{"time":1765108800,"o":89109.3,"h":89557.9,"l":89074.6,"c":89428.8},"1765112400":{"time":1765112400,"o":89428.8,"h":89472.0,"l":88476.0,"c":89011.0},"1765116000":{"time":1765116000,"o":89011.0,"h":89069.5,"l":87688.0,"c":88187.5},"1765119600":{"time":1765119600,"o":88187.5,"h":89700.0,"l":88129.7,"c":89505.0},"1765123200":{"time":1765123200,"o":89505.0,"h":89880.0,"l":89065.2,"c":89849.3},"1765126800":{"time":1765126800,"o":89849.3,"h":91261.0,"l":89565.2,"c":90904.2},"1765130400":{"time":1765130400,"o":90904.2,"h":91722.0,"l":90904.1,"c":91327.6},"1765134000":{"time":1765134000,"o":91327.7,"h":91503.4,"l":91170.2,"c":91379.7},"1765137600":{"time":1765137600,"o":91379.8,"h":91473.2,"l":91263.1,"c":91392.0},"1765141200":{"time":1765141200,"o":91392.1,"h":91392.1,"l":89806.0,"c":90189.2},"1765144800":{"time":1765144800,"o":90189.2,"h":90204.8,"l":88890.0,"c":89551.8},"1765148400":{"time":1765148400,"o":89551.7,"h":90444.4,"l":89473.4,"c":90345.4},"1765152000":{"time":1765152000,"o":90345.4,"h":90572.2,"l":89806.4,"c":90302.7},"1765155600":{"time":1765155600,"o":90302.6,"h":91650.0,"l":90255.8,"c":90869.1},"1765159200":{"time":1765159200,"o":90869.0,"h":91415.6,"l":90737.5,"c":91327.0},"1765162800":{"time":1765162800,"o":91327.0,"h":91383.0,"l":90947.0,"c":91039.4},"1765166400":{"time":1765166400,"o":91039.3,"h":91444.1,"l":90979.2,"c":91247.7},"1765170000":{"time":1765170000,"o":91247.8,"h":91410.0,"l":91006.3,"c":91290.6},"1765173600":{"time":1765173600,"o":91290.6,"h":91612.9,"l":91205.5,"c":91434.6},"1765177200":{"time":1765177200,"o":91434.6,"h":91868.0,"l":91310.2,"c":91519.8},"1765180800":{"time":1765180800,"o":91519.8,"h":91906.6,"l":91433.6,"c":91782.1},"1765184400":{"time":1765184400,"o":91782.0,"h":92262.6,"l":91741.6,"c":91865.3},"1765188000":{"time":1765188000,"o":91865.3,"h":92181.8,"l":91756.1,"c":92085.8},"1765191600":{"time":1765191600,"o":92085.8,"h":92139.9,"l":91806.1,"c":91923.5},"1765195200":{"time":1765195200,"o":91923.6,"h":91948.4,"l":91627.8,"c":91729.5},"1765198800":{"time":1765198800,"o":91729.4,"h":92106.4,"l":91231.7,"c":91424.0},"1765202400":{"time":1765202400,"o":91424.0,"h":91753.0,"l":90723.0,"c":90809.0},"1765206000":{"time":1765206000,"o":90809.1,"h":90970.6,"l":89553.8,"c":89912.6},"1765209600":{"time":1765209600,"o":89912.7,"h":90438.8,"l":89629.1,"c":89929.2},"1765213200":{"time":1765213200,"o":89929.3,"h":90300.0,"l":89641.9,"c":90212.1},"1765216800":{"time":1765216800,"o":90212.1,"h":90471.6,"l":89676.0,"c":89873.5},"1765220400":{"time":1765220400,"o":89873.5,"h":90326.1,"l":89805.4,"c":90073.6},"1765224000":{"time":1765224000,"o":90073.7,"h":90877.1,"l":90073.7,"c":90745.7},"1765227600":{"time":1765227600,"o":90745.7,"h":91338.2,"l":90618.0,"c":91258.2},"1765231200":{"time":1765231200,"o":91258.1,"h":91333.0,"l":90675.0,"c":90788.6},"1765234800":{"time":1765234800,"o":90788.6,"h":90975.0,"l":90439.3,"c":90610.8},"1765238400":{"time":1765238400,"o":90610.8,"h":90810.8,"l":90315.0,"c":90359.4},"1765242000":{"time":1765242000,"o":90359.5,"h":90537.2,"l":89922.4,"c":90017.9},"1765245600":{"time":1765245600,"o":90017.9,"h":90338.5,"l":89933.7,"c":90026.1},"1765249200":{"time":1765249200,"o":90026.1,"h":90412.8,"l":89774.1,"c":90364.0},"1765252800":{"time":1765252800,"o":90364.1,"h":90472.9,"l":89653.5,"c":89875.4},"1765256400":{"time":1765256400,"o":89875.3,"h":90172.9,"l":89368.9,"c":89857.6},"1765260000":{"time":1765260000,"o":89857.7,"h":90200.0,"l":89744.0,"c":90124.8},"1765263600":{"time":1765263600,"o":90124.8,"h":90485.8,"l":90048.5,"c":90449.9},"1765267200":{"time":1765267200,"o":90449.9,"h":90584.8,"l":90301.0,"c":90459.1},"1765270800":{"time":1765270800,"o":90459.0,"h":90461.7,"l":90090.5,"c":90099.9},"1765274400":{"time":1765274400,"o":90100.0,"h":90307.4,"l":89868.0,"c":90255.7},"1765278000":{"time":1765278000,"o":90255.6,"h":90348.9,"l":90089.2,"c":90341.9},"1765281600":{"time":1765281600,"o":90342.0,"h":90695.6,"l":90276.8,"c":90532.7},"1765285200":{"time":1765285200,"o":90532.7,"h":90820.8,"l":90122.0,"c":90385.0},"1765288800":{"time":1765288800,"o":90385.1,"h":90597.0,"l":89953.0,"c":90327.1},"1765292400":{"time":1765292400,"o":90327.1,"h":92867.0,"l":90244.8,"c":92676.9},"1765296000":{"time":1765296000,"o":92676.9,"h":94439.0,"l":92656.5,"c":94146.8},"1765299600":{"time":1765299600,"o":94146.9,"h":94555.0,"l":93505.0,"c":93884.5},"1765303200":{"time":1765303200,"o":93884.5,"h":94128.5,"l":93615.8,"c":93887.3},"1765306800":{"time":1765306800,"o":93887.2,"h":94221.3,"l":93604.0,"c":93761.9},"1765310400":{"time":1765310400,"o":93761.9,"h":93819.1,"l":92724.6,"c":93075.2},"1765314000":{"time":1765314000,"o":93075.2,"h":93196.7,"l":92199.0,"c":92591.2},"1765317600":{"time":1765317600,"o":92591.2,"h":92999.5,"l":92455.0,"c":92832.0},"1765321200":{"time":1765321200,"o":92832.0,"h":92933.0,"l":92500.0,"c":92638.4},"1765324800":{"time":1765324800,"o":92638.3,"h":92748.2,"l":91999.3,"c":92084.5},"1765328400":{"time":1765328400,"o":92084.5,"h":92360.0,"l":91900.0,"c":92269.1},"1765332000":{"time":1765332000,"o":92269.2,"h":92530.0,"l":91976.3,"c":92457.6},"1765335600":{"time":1765335600,"o":92457.6,"h":92519.2,"l":92300.0,"c":92366.0},"1765339200":{"time":1765339200,"o":92366.0,"h":92628.6,"l":92339.8,"c":92507.3},"1765342800":{"time":1765342800,"o":92507.4,"h":92695.5,"l":92472.8,"c":92508.6},"1765346400":{"time":1765346400,"o":92508.5,"h":92700.0,"l":92350.0,"c":92648.0},"1765350000":{"time":1765350000,"o":92648.0,"h":92749.8,"l":92446.1,"c":92744.7},"1765353600":{"time":1765353600,"o":92744.7,"h":92759.0,"l":92500.0,"c":92565.0},"1765357200":{"time":1765357200,"o":92565.1,"h":92900.0,"l":92377.9,"c":92870.1},"1765360800":{"time":1765360800,"o":92870.0,"h":93278.9,"l":92088.0,"c":92230.5},"1765364400":{"time":1765364400,"o":92230.4,"h":92396.9,"l":91721.0,"c":92085.5},"1765368000":{"time":1765368000,"o":92085.4,"h":92177.8,"l":91779.1,"c":91952.1},"1765371600":{"time":1765371600,"o":91952.2,"h":92197.3,"l":91903.2,"c":92054.6},"1765375200":{"time":1765375200,"o":92054.5,"h":92073.8,"l":91555.8,"c":91794.0},"1765378800":{"time":1765378800,"o":91794.0,"h":92124.2,"l":91520.0,"c":92021.8},"1765382400":{"time":1765382400,"o":92021.8,"h":92574.2,"l":91846.8,"c":92126.7},"1765386000":{"time":1765386000,"o":92126.7,"h":92483.2,"l":92049.4,"c":92348.8},"1765389600":{"time":1765389600,"o":92348.7,"h":93000.0,"l":91930.4,"c":92448.8},"1765393200":{"time":1765393200,"o":92448.8,"h":93223.6,"l":91605.0,"c":92913.8},"1765396800":{"time":1765396800,"o":92913.9,"h":94443.7,"l":92182.1,"c":92409.1},"1765400400":{"time":1765400400,"o":92409.1,"h":92733.3,"l":91825.0,"c":92308.2},"1765404000":{"time":1765404000,"o":92308.3,"h":92659.3,"l":91891.7,"c":92472.2},"1765407600":{"time":1765407600,"o":92472.2,"h":92557.9,"l":91900.0,"c":91977.5},"1765411200":{"time":1765411200,"o":91977.5,"h":92046.3,"l":91011.0,"c":91350.1},"1765414800":{"time":1765414800,"o":91350.1,"h":91370.2,"l":90600.0,"c":90637.0},"1765418400":{"time":1765418400,"o":90637.0,"h":90637.0,"l":89820.0,"c":90034.4},"1765422000":{"time":1765422000,"o":90034.4,"h":90034.4,"l":89321.0,"c":89833.1},"1765425600":{"time":1765425600,"o":89833.1,"h":90445.6,"l":89640.4,"c":90386.6},"1765429200":{"time":1765429200,"o":90386.6,"h":90386.6,"l":90016.9,"c":90262.0},"1765432800":{"time":1765432800,"o":90262.1,"h":90412.6,"l":89914.2,"c":90252.1},"1765436400":{"time":1765436400,"o":90252.0,"h":90287.5,"l":90011.7,"c":90231.4},"1765440000":{"time":1765440000,"o":90231.3,"h":90232.3,"l":89931.0,"c":90152.5},"1765443600":{"time":1765443600,"o":90152.6,"h":90494.7,"l":90101.5,"c":90196.0},"1765447200":{"time":1765447200,"o":90196.0,"h":90309.2,"l":90125.7,"c":90279.2},"1765450800":{"time":1765450800,"o":90279.1,"h":90377.8,"l":90163.9,"c":90195.3},"1765454400":{"time":1765454400,"o":90195.3,"h":90346.8,"l":89972.2,"c":90000.8},"1765458000":{"time":1765458000,"o":90000.7,"h":90134.6,"l":89827.9,"c":90062.9},"1765461600":{"time":1765461600,"o":90062.8,"h":90450.0,"l":89200.0,"c":89514.5},"1765465200":{"time":1765465200,"o":89514.4,"h":90618.0,"l":89363.8,"c":89830.1},"1765468800":{"time":1765468800,"o":89830.1,"h":90150.0,"l":89288.0,"c":89704.2},"1765472400":{"time":1765472400,"o":89704.2,"h":90224.9,"l":89588.0,"c":89935.6},"1765476000":{"time":1765476000,"o":89935.3,"h":91150.0,"l":89851.0,"c":90657.9},"1765479600":{"time":1765479600,"o":90657.9,"h":91499.0,"l":90531.4,"c":90793.5},"1765483200":{"time":1765483200,"o":90793.5,"h":91806.1,"l":90749.6,"c":91740.9},"1765486800":{"time":1765486800,"o":91740.9,"h":93547.3,"l":91644.6,"c":92823.6},"1765490400":{"time":1765490400,"o":92823.6,"h":93169.3,"l":92050.3,"c":92325.4},"1765494000":{"time":1765494000,"o":92325.4,"h":92766.6,"l":92289.8,"c":92477.5},"1765497600":{"time":1765497600,"o":92477.6,"h":92598.7,"l":91400.0,"c":91521.0},"1765501200":{"time":1765501200,"o":91521.0,"h":92277.0,"l":91482.9,"c":92129.3},"1765504800":{"time":1765504800,"o":92129.3,"h":92700.0,"l":91883.3,"c":92542.2},"1765508400":{"time":1765508400,"o":92542.2,"h":92719.0,"l":92126.7,"c":92234.3},"1765512000":{"time":1765512000,"o":92234.3,"h":92424.3,"l":92088.8,"c":92355.6},"1765515600":{"time":1765515600,"o":92355.7,"h":92460.0,"l":92028.4,"c":92404.8},"1765519200":{"time":1765519200,"o":92404.9,"h":92685.5,"l":92360.9,"c":92468.7},"1765522800":{"time":1765522800,"o":92468.7,"h":92528.4,"l":92213.2,"c":92389.5},"1765526400":{"time":1765526400,"o":92389.5,"h":92447.0,"l":92052.9,"c":92311.4},"1765530000":{"time":1765530000,"o":92311.4,"h":92517.6,"l":92050.0,"c":92481.7},"1765533600":{"time":1765533600,"o":92481.7,"h":92600.0,"l":92377.3,"c":92454.7},"1765537200":{"time":1765537200,"o":92454.7,"h":92454.7,"l":92234.5,"c":92381.5},"1765540800":{"time":1765540800,"o":92381.4,"h":92391.4,"l":92036.4,"c":92389.9},"1765544400":{"time":1765544400,"o":92389.9,"h":92473.7,"l":92196.0,"c":92261.7},"1765548000":{"time":1765548000,"o":92261.7,"h":92630.0,"l":91851.0,"c":92393.0},"1765551600":{"time":1765551600,"o":92393.0,"h":92407.2,"l":89688.0,"c":89895.0},"1765555200":{"time":1765555200,"o":89895.0,"h":90397.3,"l":89429.0,"c":89996.8},"1765558800":{"time":1765558800,"o":89996.8,"h":90584.9,"l":89777.0,"c":90043.5},"1765562400":{"time":1765562400,"o":90043.9,"h":90617.7,"l":89995.6,"c":90323.7},"1765566000":{"time":1765566000,"o":90323.8,"h":90359.6,"l":89955.6,"c":90147.3},"1765569600":{"time":1765569600,"o":90147.4,"h":90286.7,"l":89843.0,"c":90160.0},"1765573200":{"time":1765573200,"o":90160.0,"h":90314.0,"l":90059.8,"c":90151.0},"1765576800":{"time":1765576800,"o":90150.9,"h":90357.5,"l":90144.2,"c":90294.5},"1765580400":{"time":1765580400,"o":90294.7,"h":90341.3,"l":90187.4,"c":90229.6},"1765584000":{"time":1765584000,"o":90229.7,"h":90398.0,"l":90162.0,"c":90276.9},"1765587600":{"time":1765587600,"o":90276.9,"h":90321.1,"l":90077.0,"c":90192.2},"1765591200":{"time":1765591200,"o":90192.1,"h":90282.0,"l":90184.0,"c":90195.0},"1765594800":{"time":1765594800,"o":90194.9,"h":90432.0,"l":90165.3,"c":90304.0},"1765598400":{"time":1765598400,"o":90304.1,"h":90379.5,"l":90229.0,"c":90334.8},"1765602000":{"time":1765602000,"o":90334.8,"h":90350.9,"l":90226.8,"c":90301.3},"1765605600":{"time":1765605600,"o":90301.4,"h":90339.3,"l":90232.3,"c":90317.4},"1765609200":{"time":1765609200,"o":90317.5,"h":90362.1,"l":90274.5,"c":90286.1},"1765612800":{"time":1765612800,"o":90286.0,"h":90536.0,"l":90280.4,"c":90413.9},"1765616400":{"time":1765616400,"o":90414.0,"h":90472.7,"l":90338.0,"c":90375.3},"1765620000":{"time":1765620000,"o":90375.3,"h":90599.0,"l":90366.8,"c":90546.7},"1765623600":{"time":1765623600,"o":90546.7,"h":90563.1,"l":90239.0,"c":90298.4},"1765627200":{"time":1765627200,"o":90298.5,"h":90441.9,"l":90241.1,"c":90309.8},"1765630800":{"time":1765630800,"o":90309.8,"h":90419.3,"l":90153.6,"c":90215.0},"1765634400":{"time":1765634400,"o":90215.1,"h":90305.5,"l":89888.0,"c":90048.5},"1765638000":{"time":1765638000,"o":90048.5,"h":90259.0,"l":89999.0,"c":90055.4},"1765641600":{"time":1765641600,"o":90055.3,"h":90236.6,"l":89993.4,"c":90054.0},"1765645200":{"time":1765645200,"o":90054.1,"h":90070.1,"l":89944.0,"c":90022.5},"1765648800":{"time":1765648800,"o":90022.5,"h":90163.0,"l":90011.6,"c":90089.1},"1765652400":{"time":1765652400,"o":90089.2,"h":90195.6,"l":90074.7,"c":90150.9},"1765656000":{"time":1765656000,"o":90150.8,"h":90187.3,"l":90000.2,"c":90058.4},"1765659600":{"time":1765659600,"o":90058.5,"h":90150.0,"l":89711.9,"c":90137.8},"1765663200":{"time":1765663200,"o":90137.9,"h":90227.4,"l":89957.3,"c":90092.4},"1765666800":{"time":1765666800,"o":90092.3,"h":90248.0,"l":90018.2,"c":90191.3},"1765670400":{"time":1765670400,"o":90191.3,"h":90440.0,"l":90071.6,"c":90303.5},"1765674000":{"time":1765674000,"o":90303.6,"h":90405.0,"l":90166.0,"c":90256.6},"1765677600":{"time":1765677600,"o":90256.5,"h":90349.8,"l":90200.0,"c":90244.9},"1765681200":{"time":1765681200,"o":90245.0,"h":90262.3,"l":90200.0,"c":90222.3},"1765684800":{"time":1765684800,"o":90222.4,"h":90300.0,"l":90086.0,"c":90159.3},"1765688400":{"time":1765688400,"o":90159.3,"h":90185.8,"l":90005.8,"c":90161.0},"1765692000":{"time":1765692000,"o":90161.1,"h":90202.0,"l":90055.0,"c":90105.0},"1765695600":{"time":1765695600,"o":90105.1,"h":90235.6,"l":90035.2,"c":90205.1},"1765699200":{"time":1765699200,"o":90205.1,"h":90250.0,"l":90064.5,"c":90072.4},"1765702800":{"time":1765702800,"o":90072.3,"h":90112.3,"l":89939.2,"c":89991.4},"1765706400":{"time":1765706400,"o":89991.4,"h":90101.0,"l":89740.0,"c":89819.0},"1765710000":{"time":1765710000,"o":89818.9,"h":89825.0,"l":88412.8,"c":89308.2},"1765713600":{"time":1765713600,"o":89308.3,"h":89630.8,"l":89055.4,"c":89382.9},"1765717200":{"time":1765717200,"o":89382.8,"h":89459.4,"l":89035.1,"c":89450.5},"1765720800":{"time":1765720800,"o":89450.4,"h":89527.2,"l":88838.7,"c":89074.1},"1765724400":{"time":1765724400,"o":89074.1,"h":89146.6,"l":88831.7,"c":88985.2},"1765728000":{"time":1765728000,"o":88985.2,"h":89372.8,"l":88435.0,"c":88780.0},"1765731600":{"time":1765731600,"o":88779.9,"h":88991.4,"l":88551.0,"c":88760.7},"1765735200":{"time":1765735200,"o":88760.7,"h":89027.7,"l":88666.6,"c":88951.8},"1765738800":{"time":1765738800,"o":88951.7,"h":88951.8,"l":88432.0,"c":88598.7},"1765742400":{"time":1765742400,"o":88598.7,"h":88779.1,"l":88272.2,"c":88515.9},"1765746000":{"time":1765746000,"o":88515.9,"h":88672.1,"l":88300.0,"c":88403.7},"1765749600":{"time":1765749600,"o":88403.6,"h":88581.9,"l":87920.0,"c":88370.2},"1765753200":{"time":1765753200,"o":88370.3,"h":88586.8,"l":87504.3,"c":88118.8},"1765756800":{"time":1765756800,"o":88118.8,"h":88656.3,"l":88025.3,"c":88414.9},"1765760400":{"time":1765760400,"o":88415.0,"h":89291.9,"l":88376.7,"c":89189.1},"1765764000":{"time":1765764000,"o":89189.0,"h":89972.4,"l":89180.2,"c":89269.5},"1765767600":{"time":1765767600,"o":89269.5,"h":89497.2,"l":89180.2,"c":89239.9},"1765771200":{"time":1765771200,"o":89240.0,"h":89750.0,"l":89229.5,"c":89631.2},"1765774800":{"time":1765774800,"o":89631.3,"h":89713.0,"l":89455.0,"c":89576.9},"1765778400":{"time":1765778400,"o":89576.9,"h":89880.0,"l":89428.4,"c":89692.8},"1765782000":{"time":1765782000,"o":89692.9,"h":89787.1,"l":89466.0,"c":89703.0},"1765785600":{"time":1765785600,"o":89702.9,"h":89856.0,"l":89604.8,"c":89722.3},"1765789200":{"time":1765789200,"o":89722.3,"h":89940.0,"l":89719.9,"c":89815.6},"1765792800":{"time":1765792800,"o":89815.7,"h":89940.0,"l":89640.6,"c":89811.5},"1765796400":{"time":1765796400,"o":89811.6,"h":89861.9,"l":89525.0,"c":89606.0},"1765800000":{"time":1765800000,"o":89606.0,"h":89728.8,"l":89384.5,"c":89657.8},"1765803600":{"time":1765803600,"o":89657.9,"h":89699.0,"l":89230.2,"c":89388.0},"1765807200":{"time":1765807200,"o":89388.1,"h":89845.0,"l":87800.0,"c":88004.3},"1765810800":{"time":1765810800,"o":88004.3,"h":88179.4,"l":86563.6,"c":86996.6},"1765814400":{"time":1765814400,"o":86996.5,"h":87189.9,"l":86000.0,"c":86360.6},"1765818000":{"time":1765818000,"o":86360.6,"h":86487.2,"l":85560.0,"c":85734.3},"1765821600":{"time":1765821600,"o":85734.2,"h":86240.8,"l":85073.0,"c":86142.7},"1765825200":{"time":1765825200,"o":86142.7,"h":86521.2,"l":85833.4,"c":86104.2},"1765828800":{"time":1765828800,"o":86104.2,"h":86155.9,"l":85574.7,"c":85763.2},"1765832400":{"time":1765832400,"o":85756.9,"h":86275.0,"l":85489.7,"c":86209.6},"1765836000":{"time":1765836000,"o":86209.7,"h":86235.5,"l":85781.4,"c":86228.8},"1765839600":{"time":1765839600,"o":86228.8,"h":86437.1,"l":86069.0,"c":86389.9},"1765843200":{"time":1765843200,"o":86390.0,"h":86478.6,"l":85802.1,"c":85821.1},"1765846800":{"time":1765846800,"o":85821.1,"h":86135.6,"l":85625.3,"c":85850.1},"1765850400":{"time":1765850400,"o":85850.0,"h":86188.0,"l":85762.8,"c":85901.6},"1765854000":{"time":1765854000,"o":85901.7,"h":85979.9,"l":85340.1,"c":85837.7},"1765857600":{"time":1765857600,"o":85837.6,"h":85887.8,"l":85226.0,"c":85799.9},"1765861200":{"time":1765861200,"o":85799.9,"h":86171.1,"l":85759.0,"c":85983.8},"1765864800":{"time":1765864800,"o":85983.8,"h":86575.8,"l":85983.8,"c":86458.0},"1765868400":{"time":1765868400,"o":86458.1,"h":86577.0,"l":85807.6,"c":85964.8},"1765872000":{"time":1765872000,"o":85964.9,"h":86343.4,"l":85874.6,"c":86236.5},"1765875600":{"time":1765875600,"o":86236.5,"h":86392.0,"l":86151.4,"c":86307.6},"1765879200":{"time":1765879200,"o":86307.7,"h":87299.7,"l":86230.6,"c":86932.1},"1765882800":{"time":1765882800,"o":86932.1,"h":87295.8,"l":86766.0,"c":87216.6},"1765886400":{"time":1765886400,"o":87216.6,"h":87450.0,"l":87023.2,"c":87161.9},"1765890000":{"time":1765890000,"o":87161.8,"h":87776.3,"l":86365.8,"c":86410.4},"1765893600":{"time":1765893600,"o":86410.4,"h":87740.0,"l":86055.9,"c":87257.2},"1765897200":{"time":1765897200,"o":87257.2,"h":88143.9,"l":86783.8,"c":87936.3},"1765900800":{"time":1765900800,"o":87936.3,"h":88012.5,"l":87340.0,"c":87539.0},"1765904400":{"time":1765904400,"o":87539.1,"h":87803.1,"l":87050.0,"c":87087.7},"1765908000":{"time":1765908000,"o":87087.7,"h":87980.0,"l":87015.8,"c":87741.3},"1765911600":{"time":1765911600,"o":87741.3,"h":87760.6,"l":87245.2,"c":87538.7},"1765915200":{"time":1765915200,"o":87538.7,"h":87809.8,"l":87297.9,"c":87533.7},"1765918800":{"time":1765918800,"o":87533.7,"h":87880.6,"l":87455.5,"c":87728.6},"1765922400":{"time":1765922400,"o":87728.6,"h":87900.0,"l":87600.2,"c":87753.6},"1765926000":{"time":1765926000,"o":87753.6,"h":87835.3,"l":87557.3,"c":87826.3},"1765929600":{"time":1765929600,"o":87826.3,"h":87826.3,"l":87371.7,"c":87499.3},"1765933200":{"time":1765933200,"o":87499.3,"h":87925.8,"l":87439.8,"c":87518.0},"1765936800":{"time":1765936800,"o":87517.9,"h":87558.5,"l":87150.0,"c":87452.7},"1765940400":{"time":1765940400,"o":87452.7,"h":87577.3,"l":87104.2,"c":87178.1},"1765944000":{"time":1765944000,"o":87178.2,"h":87360.8,"l":86675.4,"c":86716.7},"1765947600":{"time":1765947600,"o":86716.8,"h":86726.9,"l":86158.4,"c":86595.0},"1765951200":{"time":1765951200,"o":86595.0,"h":86972.7,"l":86554.7,"c":86735.5},"1765954800":{"time":1765954800,"o":86735.5,"h":87164.2,"l":86555.5,"c":87010.4},"1765958400":{"time":1765958400,"o":87010.4,"h":87010.4,"l":86286.0,"c":86366.0},"1765962000":{"time":1765962000,"o":86366.1,"h":86573.9,"l":86222.7,"c":86386.1},"1765965600":{"time":1765965600,"o":86386.1,"h":86810.0,"l":86201.0,"c":86587.1},"1765969200":{"time":1765969200,"o":86587.0,"h":87100.0,"l":86523.2,"c":86939.3},"1765972800":{"time":1765972800,"o":86939.2,"h":87189.6,"l":86776.7,"c":86984.0},"1765976400":{"time":1765976400,"o":86984.0,"h":87838.5,"l":86768.8,"c":87579.0},"1765980000":{"time":1765980000,"o":87579.0,"h":89665.1,"l":87099.5,"c":89633.9},"1765983600":{"time":1765983600,"o":89634.0,"h":90363.2,"l":87088.9,"c":87191.4},"1765987200":{"time":1765987200,"o":87191.0,"h":87737.3,"l":86128.5,"c":86946.6},"1765990800":{"time":1765990800,"o":86945.8,"h":87077.0,"l":86215.0,"c":86380.6},"1765994400":{"time":1765994400,"o":86380.7,"h":86807.2,"l":85615.0,"c":85796.1},"1765998000":{"time":1765998000,"o":85796.2,"h":86149.0,"l":85261.3,"c":85982.7},"1766001600":{"time":1766001600,"o":85982.7,"h":86228.2,"l":85630.0,"c":85854.7},"1766005200":{"time":1766005200,"o":85854.7,"h":86024.2,"l":85663.0,"c":85946.0},"1766008800":{"time":1766008800,"o":85946.2,"h":86421.0,"l":85850.0,"c":86312.5},"1766012400":{"time":1766012400,"o":86312.4,"h":86312.5,"l":85909.3,"c":86201.6},"1766016000":{"time":1766016000,"o":86201.6,"h":86284.0,"l":86012.1,"c":86191.9},"1766019600":{"time":1766019600,"o":86191.8,"h":86207.3,"l":85820.6,"c":86085.7},"1766023200":{"time":1766023200,"o":86085.6,"h":86836.2,"l":85970.7,"c":86649.6},"1766026800":{"time":1766026800,"o":86649.5,"h":86649.6,"l":86200.0,"c":86575.1},"1766030400":{"time":1766030400,"o":86575.1,"h":86859.1,"l":86558.0,"c":86715.8},"1766034000":{"time":1766034000,"o":86715.9,"h":86718.1,"l":86323.7,"c":86400.0},"1766037600":{"time":1766037600,"o":86400.1,"h":86623.5,"l":86353.8,"c":86607.0},"1766041200":{"time":1766041200,"o":86607.0,"h":86822.2,"l":86546.0,"c":86787.5},"1766044800":{"time":1766044800,"o":86787.5,"h":87085.7,"l":86640.5,"c":86934.9},"1766048400":{"time":1766048400,"o":86934.9,"h":87350.0,"l":86755.0,"c":87237.0},"1766052000":{"time":1766052000,"o":87236.9,"h":87417.6,"l":87161.6,"c":87307.2},"1766055600":{"time":1766055600,"o":87307.2,"h":87315.3,"l":87014.4,"c":87268.1},"1766059200":{"time":1766059200,"o":87257.0,"h":87396.7,"l":87068.0,"c":87215.2},"1766062800":{"time":1766062800,"o":87215.1,"h":89173.9,"l":87215.1,"c":88804.0},"1766066400":{"time":1766066400,"o":88804.0,"h":89447.9,"l":87673.8,"c":88325.4},"1766070000":{"time":1766070000,"o":88325.4,"h":89333.0,"l":87940.0,"c":88480.8},"1766073600":{"time":1766073600,"o":88480.7,"h":88500.0,"l":87797.6,"c":87984.6},"1766077200":{"time":1766077200,"o":87984.6,"h":87999.9,"l":85427.5,"c":86443.6},"1766080800":{"time":1766080800,"o":86443.6,"h":86865.6,"l":85662.5,"c":85946.7},"1766084400":{"time":1766084400,"o":85946.7,"h":85990.0,"l":84429.9,"c":84447.0},"1766088000":{"time":1766088000,"o":84447.0,"h":85248.1,"l":84408.6,"c":84558.8},"1766091600":{"time":1766091600,"o":84557.4,"h":85800.0,"l":84521.2,"c":85584.6},"1766095200":{"time":1766095200,"o":85584.3,"h":85721.2,"l":85245.8,"c":85544.0},"1766098800":{"time":1766098800,"o":85544.0,"h":85591.6,"l":85271.7,"c":85469.7},"1766102400":{"time":1766102400,"o":85469.8,"h":85576.1,"l":85260.0,"c":85572.9},"1766106000":{"time":1766106000,"o":85572.8,"h":85572.8,"l":85062.7,"c":85291.7},"1766109600":{"time":1766109600,"o":85291.1,"h":85917.4,"l":85091.5,"c":85600.8},"1766113200":{"time":1766113200,"o":85600.9,"h":87550.0,"l":85566.1,"c":86863.1},"1766116800":{"time":1766116800,"o":86863.2,"h":87354.8,"l":86793.5,"c":87073.5},"1766120400":{"time":1766120400,"o":87073.4,"h":87200.0,"l":86651.9,"c":87099.7},"1766124000":{"time":1766124000,"o":87099.7,"h":87450.0,"l":86871.6,"c":87449.9},"1766127600":{"time":1766127600,"o":87450.0,"h":88366.0,"l":87436.3,"c":87909.7},"1766131200":{"time":1766131200,"o":87909.7,"h":88179.6,"l":87700.0,"c":88063.2},"1766134800":{"time":1766134800,"o":88063.2,"h":88134.0,"l":87856.0,"c":88068.3},"1766138400":{"time":1766138400,"o":88068.4,"h":88333.7,"l":87884.4,"c":88237.1},"1766142000":{"time":1766142000,"o":88237.2,"h":88345.1,"l":88100.1,"c":88169.9},"1766145600":{"time":1766145600,"o":88170.0,"h":88247.5,"l":87810.8,"c":87840.8},"1766149200":{"time":1766149200,"o":87840.7,"h":88228.9,"l":87800.0,"c":87968.1},"1766152800":{"time":1766152800,"o":87968.0,"h":88610.0,"l":87488.0,"c":88140.8},"1766156400":{"time":1766156400,"o":88140.8,"h":89374.6,"l":87655.6,"c":87925.6},"1766160000":{"time":1766160000,"o":87925.6,"h":88888.0,"l":87841.8,"c":87956.6},"1766163600":{"time":1766163600,"o":87956.6,"h":88320.0,"l":86795.5,"c":86912.6},"1766167200":{"time":1766167200,"o":86912.6,"h":87436.3,"l":86808.1,"c":87126.2},"1766170800":{"time":1766170800,"o":87126.2,"h":88097.3,"l":87100.0,"c":87812.8},"1766174400":{"time":1766174400,"o":87812.9,"h":88406.3,"l":87569.1,"c":88064.8},"1766178000":{"time":1766178000,"o":88065.0,"h":88076.8,"l":87758.1,"c":87805.3},"1766181600":{"time":1766181600,"o":87805.8,"h":88394.4,"l":87805.8,"c":88301.1},"1766185200":{"time":1766185200,"o":88301.1,"h":88320.0,"l":88085.0,"c":88100.0},"1766188800":{"time":1766188800,"o":88100.0,"h":88151.2,"l":87926.7,"c":87967.3},"1766192400":{"time":1766192400,"o":87967.4,"h":88132.8,"l":87967.3,"c":88036.7},"1766196000":{"time":1766196000,"o":88036.6,"h":88279.0,"l":87945.7,"c":88168.0},"1766199600":{"time":1766199600,"o":88167.9,"h":88294.8,"l":88122.8,"c":88165.3},"1766203200":{"time":1766203200,"o":88165.3,"h":88294.0,"l":88065.9,"c":88257.1},"1766206800":{"time":1766206800,"o":88257.1,"h":88551.8,"l":88229.6,"c":88250.0},"1766210400":{"time":1766210400,"o":88250.1,"h":88409.0,"l":88234.7,"c":88262.2},"1766214000":{"time":1766214000,"o":88262.3,"h":88296.3,"l":88145.6,"c":88239.9},"1766217600":{"time":1766217600,"o":88240.0,"h":88397.8,"l":88217.0,"c":88217.0},"1766221200":{"time":1766221200,"o":88217.0,"h":88310.0,"l":88182.0,"c":88190.0},"1766224800":{"time":1766224800,"o":88190.0,"h":88250.0,"l":88092.1,"c":88133.7},"1766228400":{"time":1766228400,"o":88133.6,"h":88279.5,"l":88063.8,"c":88243.6},"1766232000":{"time":1766232000,"o":88243.6,"h":88320.0,"l":88146.9,"c":88214.0},"1766235600":{"time":1766235600,"o":88213.9,"h":88313.7,"l":87698.5,"c":88230.9},"1766239200":{"time":1766239200,"o":88230.9,"h":88244.0,"l":87970.3,"c":88213.4},"1766242800":{"time":1766242800,"o":88213.4,"h":88234.1,"l":87971.6,"c":88134.6},"1766246400":{"time":1766246400,"o":88134.5,"h":88202.3,"l":88089.1,"c":88115.3},"1766250000":{"time":1766250000,"o":88115.4,"h":88217.2,"l":88060.0,"c":88144.5},"1766253600":{"time":1766253600,"o":88144.6,"h":88407.7,"l":88111.5,"c":88277.1},"1766257200":{"time":1766257200,"o":88277.1,"h":88298.0,"l":88157.0,"c":88196.3},"1766260800":{"time":1766260800,"o":88196.4,"h":88285.2,"l":88175.3,"c":88250.4},"1766264400":{"time":1766264400,"o":88250.3,"h":88434.9,"l":88140.3,"c":88179.6},"1766268000":{"time":1766268000,"o":88179.6,"h":88306.1,"l":88111.1,"c":88244.1},"1766271600":{"time":1766271600,"o":88244.1,"h":88393.3,"l":88213.5,"c":88320.8},"1766275200":{"time":1766275200,"o":88320.7,"h":88400.0,"l":88262.6,"c":88354.8},"1766278800":{"time":1766278800,"o":88354.8,"h":88354.8,"l":87959.8,"c":87980.5},"1766282400":{"time":1766282400,"o":87980.5,"h":88115.3,"l":87821.1,"c":87911.5},"1766286000":{"time":1766286000,"o":87911.6,"h":88127.9,"l":87899.8,"c":88043.2},"1766289600":{"time":1766289600,"o":88043.3,"h":88119.3,"l":88010.0,"c":88036.4},"1766293200":{"time":1766293200,"o":88036.4,"h":88123.8,"l":88015.0,"c":88102.0},"1766296800":{"time":1766296800,"o":88102.0,"h":88174.5,"l":88030.0,"c":88057.3},"1766300400":{"time":1766300400,"o":88057.4,"h":88139.6,"l":88013.0,"c":88138.7},"1766304000":{"time":1766304000,"o":88138.8,"h":88729.2,"l":88103.3,"c":88509.0},"1766307600":{"time":1766307600,"o":88509.0,"h":89050.0,"l":88465.0,"c":88868.0},"1766311200":{"time":1766311200,"o":88868.0,"h":88940.0,"l":88536.0,"c":88633.1},"1766314800":{"time":1766314800,"o":88633.2,"h":88722.0,"l":88544.3,"c":88570.6},"1766318400":{"time":1766318400,"o":88570.7,"h":88885.9,"l":88412.9,"c":88588.6},"1766322000":{"time":1766322000,"o":88588.6,"h":88660.4,"l":87548.5,"c":87630.5},"1766325600":{"time":1766325600,"o":87630.4,"h":88119.9,"l":87575.7,"c":88019.1},"1766329200":{"time":1766329200,"o":88019.0,"h":88254.9,"l":87763.2,"c":88024.7},"1766332800":{"time":1766332800,"o":88024.7,"h":88329.1,"l":87936.3,"c":88309.8},"1766336400":{"time":1766336400,"o":88309.9,"h":88453.9,"l":88222.7,"c":88283.6},"1766340000":{"time":1766340000,"o":88283.7,"h":88424.9,"l":87902.0,"c":88406.9},"1766343600":{"time":1766343600,"o":88406.8,"h":88588.0,"l":88162.1,"c":88448.2},"1766347200":{"time":1766347200,"o":88448.3,"h":88465.9,"l":88190.0,"c":88195.6},"1766350800":{"time":1766350800,"o":88195.7,"h":88338.2,"l":88047.4,"c":88121.6},"1766354400":{"time":1766354400,"o":88121.6,"h":88459.0,"l":88074.3,"c":88440.2},"1766358000":{"time":1766358000,"o":88440.3,"h":88786.9,"l":88325.0,"c":88621.3},"1766361600":{"time":1766361600,"o":88621.3,"h":89600.0,"l":88521.7,"c":88581.7},"1766365200":{"time":1766365200,"o":88581.7,"h":89250.0,"l":88458.2,"c":88580.1},"1766368800":{"time":1766368800,"o":88580.2,"h":88618.1,"l":87845.0,"c":88417.1},"1766372400":{"time":1766372400,"o":88417.1,"h":88826.1,"l":88230.1,"c":88727.5},"1766376000":{"time":1766376000,"o":88727.4,"h":88996.3,"l":88665.3,"c":88863.5},"1766379600":{"time":1766379600,"o":88863.4,"h":88966.0,"l":88712.1,"c":88790.7},"1766383200":{"time":1766383200,"o":88790.6,"h":88979.4,"l":88688.6,"c":88867.3},"1766386800":{"time":1766386800,"o":88867.3,"h":89173.8,"l":88845.0,"c":89127.7},"1766390400":{"time":1766390400,"o":89127.8,"h":89887.9,"l":89050.1,"c":89297.6},"1766394000":{"time":1766394000,"o":89297.6,"h":89798.0,"l":89253.2,"c":89785.3},"1766397600":{"time":1766397600,"o":89785.3,"h":89837.4,"l":89561.3,"c":89742.0},"1766401200":{"time":1766401200,"o":89742.0,"h":90085.0,"l":89607.7,"c":89905.2},"1766404800":{"time":1766404800,"o":89905.2,"h":90599.0,"l":89811.6,"c":90171.2},"1766408400":{"time":1766408400,"o":90171.2,"h":90286.8,"l":89685.0,"c":89882.6},"1766412000":{"time":1766412000,"o":89882.6,"h":90259.6,"l":89381.3,"c":90088.4},"1766415600":{"time":1766415600,"o":90088.4,"h":90451.9,"l":89109.1,"c":89688.5},"1766419200":{"time":1766419200,"o":89688.6,"h":90088.0,"l":89472.6,"c":89508.4},"1766422800":{"time":1766422800,"o":89508.5,"h":89545.2,"l":89044.9,"c":89271.0},"1766426400":{"time":1766426400,"o":89271.0,"h":89488.8,"l":89102.0,"c":89104.8},"1766430000":{"time":1766430000,"o":89104.9,"h":89109.7,"l":87906.7,"c":88011.1},"1766433600":{"time":1766433600,"o":88011.0,"h":88445.9,"l":87872.6,"c":88305.9},"1766437200":{"time":1766437200,"o":88305.3,"h":88574.2,"l":88186.6,"c":88232.1},"1766440800":{"time":1766440800,"o":88232.0,"h":88805.9,"l":88100.0,"c":88616.1},"1766444400":{"time":1766444400,"o":88616.0,"h":88679.0,"l":88388.0,"c":88581.5},"1766448000":{"time":1766448000,"o":88581.5,"h":88904.9,"l":88461.2,"c":88731.5},"1766451600":{"time":1766451600,"o":88731.6,"h":88855.4,"l":88379.0,"c":88470.9},"1766455200":{"time":1766455200,"o":88470.9,"h":88722.0,"l":88070.0,"c":88167.8},"1766458800":{"time":1766458800,"o":88167.7,"h":88323.0,"l":87738.3,"c":88128.2},"1766462400":{"time":1766462400,"o":88128.2,"h":88342.0,"l":87889.6,"c":87892.0},"1766466000":{"time":1766466000,"o":87892.1,"h":87988.0,"l":87547.7,"c":87726.6},"1766469600":{"time":1766469600,"o":87726.7,"h":87745.0,"l":86976.6,"c":87355.2},"1766473200":{"time":1766473200,"o":87355.4,"h":87651.4,"l":87318.7,"c":87531.3},"1766476800":{"time":1766476800,"o":87531.3,"h":87662.6,"l":87389.0,"c":87426.8},"1766480400":{"time":1766480400,"o":87426.7,"h":87595.5,"l":87256.3,"c":87494.4},"1766484000":{"time":1766484000,"o":87494.3,"h":87630.0,"l":87467.5,"c":87570.3},"1766487600":{"time":1766487600,"o":87570.3,"h":87852.0,"l":87520.1,"c":87813.9},"1766491200":{"time":1766491200,"o":87813.8,"h":87914.0,"l":87546.0,"c":87737.3},"1766494800":{"time":1766494800,"o":87737.3,"h":87858.6,"l":87345.8,"c":87567.7},"1766498400":{"time":1766498400,"o":87567.7,"h":87792.9,"l":86536.0,"c":86837.3},"1766502000":{"time":1766502000,"o":86837.2,"h":87523.2,"l":86670.2,"c":87405.3},"1766505600":{"time":1766505600,"o":87405.2,"h":88178.7,"l":87286.0,"c":87959.8},"1766509200":{"time":1766509200,"o":87959.8,"h":88247.8,"l":87129.0,"c":87138.1},"1766512800":{"time":1766512800,"o":87138.1,"h":88150.0,"l":87121.4,"c":87950.0},"1766516400":{"time":1766516400,"o":87950.1,"h":88017.3,"l":87613.3,"c":87724.2},"1766520000":{"time":1766520000,"o":87724.2,"h":88349.2,"l":87491.4,"c":87674.3},"1766523600":{"time":1766523600,"o":87674.4,"h":87830.6,"l":87503.6,"c":87692.7},"1766527200":{"time":1766527200,"o":87692.7,"h":87751.7,"l":87213.0,"c":87378.2},"1766530800":{"time":1766530800,"o":87378.3,"h":87488.5,"l":87145.0,"c":87463.0},"1766534400":{"time":1766534400,"o":87463.1,"h":87657.1,"l":87230.8,"c":87626.1},"1766538000":{"time":1766538000,"o":87626.1,"h":87849.9,"l":87470.0,"c":87603.1},"1766541600":{"time":1766541600,"o":87603.1,"h":87635.0,"l":86888.0,"c":87100.1},"1766545200":{"time":1766545200,"o":87100.1,"h":87359.4,"l":86817.9,"c":87311.4},"1766548800":{"time":1766548800,"o":87311.4,"h":87430.0,"l":87041.6,"c":87110.6},"1766552400":{"time":1766552400,"o":87110.5,"h":87223.1,"l":86738.8,"c":86920.1},"1766556000":{"time":1766556000,"o":86920.1,"h":87030.0,"l":86753.0,"c":86980.1},"1766559600":{"time":1766559600,"o":86980.0,"h":87147.1,"l":86862.0,"c":86868.1},"1766563200":{"time":1766563200,"o":86868.1,"h":87040.2,"l":86712.0,"c":86751.5},"1766566800":{"time":1766566800,"o":86751.6,"h":86865.2,"l":86671.7,"c":86763.6},"1766570400":{"time":1766570400,"o":86763.6,"h":87160.0,"l":86759.5,"c":87042.8},"1766574000":{"time":1766574000,"o":87042.8,"h":87316.7,"l":87042.8,"c":87162.6},"1766577600":{"time":1766577600,"o":87162.6,"h":87450.0,"l":87087.0,"c":87393.1},"1766581200":{"time":1766581200,"o":87393.0,"h":87410.4,"l":87009.3,"c":87250.5},"1766584800":{"time":1766584800,"o":87250.5,"h":87420.0,"l":86355.0,"c":86950.0},"1766588400":{"time":1766588400,"o":86950.0,"h":87194.8,"l":86526.2,"c":87012.0},"1766592000":{"time":1766592000,"o":87012.0,"h":87660.0,"l":86878.3,"c":87250.6},"1766595600":{"time":1766595600,"o":87250.6,"h":87545.6,"l":87215.0,"c":87284.5},"1766599200":{"time":1766599200,"o":87284.6,"h":87478.7,"l":87195.6,"c":87435.0},"1766602800":{"time":1766602800,"o":87435.0,"h":87542.0,"l":87273.4,"c":87521.4},"1766606400":{"time":1766606400,"o":87521.4,"h":87649.3,"l":87484.6,"c":87518.8},"1766610000":{"time":1766610000,"o":87518.7,"h":87763.2,"l":87518.7,"c":87653.8},"1766613600":{"time":1766613600,"o":87653.9,"h":88033.3,"l":87653.8,"c":87962.0},"1766617200":{"time":1766617200,"o":87962.0,"h":87985.0,"l":87540.4,"c":87627.3},"1766620800":{"time":1766620800,"o":87627.4,"h":87710.0,"l":87466.9,"c":87529.9},"1766624400":{"time":1766624400,"o":87529.9,"h":87714.1,"l":87526.5,"c":87668.0},"1766628000":{"time":1766628000,"o":87668.0,"h":87933.5,"l":87517.8,"c":87847.8},"1766631600":{"time":1766631600,"o":87847.9,"h":87890.0,"l":87727.0,"c":87811.6},"1766635200":{"time":1766635200,"o":87811.6,"h":87811.6,"l":87689.8,"c":87740.6},"1766638800":{"time":1766638800,"o":87740.5,"h":87749.4,"l":87617.1,"c":87706.0},"1766642400":{"time":1766642400,"o":87706.1,"h":87811.6,"l":87634.5,"c":87799.5},"1766646000":{"time":1766646000,"o":87799.6,"h":87830.0,"l":87713.1,"c":87795.9},"1766649600":{"time":1766649600,"o":87795.9,"h":87858.8,"l":87313.2,"c":87546.2},"1766653200":{"time":1766653200,"o":87546.2,"h":87565.8,"l":87408.0,"c":87482.1},"1766656800":{"time":1766656800,"o":87482.1,"h":87494.7,"l":87219.0,"c":87386.0},"1766660400":{"time":1766660400,"o":87386.1,"h":87554.7,"l":87376.0,"c":87485.2},"1766664000":{"time":1766664000,"o":87485.2,"h":87555.1,"l":87439.0,"c":87533.7},"1766667600":{"time":1766667600,"o":87533.8,"h":87662.8,"l":87360.7,"c":87597.1},"1766671200":{"time":1766671200,"o":87597.1,"h":87730.9,"l":87509.0,"c":87675.1},"1766674800":{"time":1766674800,"o":87675.0,"h":88594.0,"l":87664.1,"c":88338.9},"1766678400":{"time":1766678400,"o":88339.0,"h":88451.6,"l":87948.9,"c":88042.0},"1766682000":{"time":1766682000,"o":88042.1,"h":88173.1,"l":87947.8,"c":88096.2},"1766685600":{"time":1766685600,"o":88096.1,"h":88281.6,"l":88096.1,"c":88198.5},"1766689200":{"time":1766689200,"o":88198.5,"h":88214.3,"l":88029.9,"c":88112.3},"1766692800":{"time":1766692800,"o":88112.3,"h":88139.2,"l":87599.5,"c":87844.7},"1766696400":{"time":1766696400,"o":87844.8,"h":87945.5,"l":87776.5,"c":87862.0},"1766700000":{"time":1766700000,"o":87862.0,"h":87882.1,"l":87251.2,"c":87607.9},"1766703600":{"time":1766703600,"o":87607.9,"h":87734.5,"l":86902.1,"c":87182.8},"1766707200":{"time":1766707200,"o":87182.8,"h":87289.8,"l":86824.8,"c":87084.5},"1766710800":{"time":1766710800,"o":87084.4,"h":87477.0,"l":87084.4,"c":87386.6},"1766714400":{"time":1766714400,"o":87386.7,"h":89432.0,"l":87376.5,"c":89151.8},"1766718000":{"time":1766718000,"o":89151.8,"h":89246.6,"l":88670.0,"c":88796.2},"1766721600":{"time":1766721600,"o":88796.2,"h":89100.0,"l":88469.8,"c":88926.0},"1766725200":{"time":1766725200,"o":88926.0,"h":89007.0,"l":88780.0,"c":88954.7},"1766728800":{"time":1766728800,"o":88954.7,"h":89200.0,"l":88954.6,"c":89085.0},"1766732400":{"time":1766732400,"o":89085.0,"h":89557.6,"l":88300.5,"c":88433.0},"1766736000":{"time":1766736000,"o":88433.0,"h":88865.7,"l":88380.0,"c":88707.4},"1766739600":{"time":1766739600,"o":88707.4,"h":88888.0,"l":88607.0,"c":88783.2},"1766743200":{"time":1766743200,"o":88782.9,"h":88855.2,"l":88642.9,"c":88717.5},"1766746800":{"time":1766746800,"o":88717.4,"h":88722.7,"l":88500.0,"c":88507.5},"1766750400":{"time":1766750400,"o":88507.6,"h":88736.0,"l":88507.5,"c":88649.6},"1766754000":{"time":1766754000,"o":88649.7,"h":89037.0,"l":88580.9,"c":88959.1},"1766757600":{"time":1766757600,"o":88959.2,"h":89017.2,"l":87302.5,"c":87344.4},"1766761200":{"time":1766761200,"o":87344.4,"h":87347.0,"l":86619.9,"c":87100.0},"1766764800":{"time":1766764800,"o":87100.0,"h":87349.1,"l":86800.7,"c":86821.7},"1766768400":{"time":1766768400,"o":86821.7,"h":87437.2,"l":86760.4,"c":87288.6},"1766772000":{"time":1766772000,"o":87288.5,"h":87346.1,"l":87090.0,"c":87232.5},"1766775600":{"time":1766775600,"o":87232.5,"h":87555.0,"l":87200.0,"c":87453.7},"1766779200":{"time":1766779200,"o":87453.7,"h":87750.0,"l":87346.5,"c":87547.7},"1766782800":{"time":1766782800,"o":87547.7,"h":87657.9,"l":87402.6,"c":87429.3},"1766786400":{"time":1766786400,"o":87429.2,"h":87551.9,"l":87266.6,"c":87505.4},"1766790000":{"time":1766790000,"o":87505.4,"h":87508.2,"l":87286.9,"c":87318.2},"1766793600":{"time":1766793600,"o":87318.3,"h":87377.5,"l":87203.0,"c":87360.0},"1766797200":{"time":1766797200,"o":87359.9,"h":87452.7,"l":87285.6,"c":87431.6},"1766800800":{"time":1766800800,"o":87431.6,"h":87459.2,"l":87341.1,"c":87410.7},"1766804400":{"time":1766804400,"o":87410.6,"h":87493.4,"l":87338.7,"c":87473.4},"1766808000":{"time":1766808000,"o":87473.4,"h":87482.0,"l":87413.1,"c":87428.0},"1766811600":{"time":1766811600,"o":87427.9,"h":87474.0,"l":87400.0,"c":87466.2},"1766815200":{"time":1766815200,"o":87466.1,"h":87526.5,"l":87374.5,"c":87426.8},"1766818800":{"time":1766818800,"o":87426.8,"h":87669.7,"l":87426.8,"c":87490.9},"1766822400":{"time":1766822400,"o":87490.9,"h":87634.9,"l":87490.9,"c":87545.6},"1766826000":{"time":1766826000,"o":87545.7,"h":87622.7,"l":87500.0,"c":87575.4},"1766829600":{"time":1766829600,"o":87575.4,"h":87585.0,"l":87324.6,"c":87460.6},"1766833200":{"time":1766833200,"o":87460.5,"h":87513.1,"l":87400.0,"c":87433.6},"1766836800":{"time":1766836800,"o":87433.6,"h":87489.9,"l":87377.9,"c":87431.9},"1766840400":{"time":1766840400,"o":87432.0,"h":87444.4,"l":87264.8,"c":87410.7},"1766844000":{"time":1766844000,"o":87410.6,"h":87517.8,"l":87354.4,"c":87500.7},"1766847600":{"time":1766847600,"o":87500.7,"h":87555.0,"l":87420.5,"c":87516.2},"1766851200":{"time":1766851200,"o":87516.3,"h":87545.6,"l":87397.5,"c":87454.1},"1766854800":{"time":1766854800,"o":87454.2,"h":87523.6,"l":87420.0,"c":87514.0},"1766858400":{"time":1766858400,"o":87514.0,"h":87534.6,"l":87414.5,"c":87452.8},"1766862000":{"time":1766862000,"o":87452.8,"h":87538.6,"l":87452.8,"c":87522.4},"1766865600":{"time":1766865600,"o":87522.3,"h":87592.4,"l":87479.9,"c":87514.9},"1766869200":{"time":1766869200,"o":87514.9,"h":87633.0,"l":87512.7,"c":87623.5},"1766872800":{"time":1766872800,"o":87623.5,"h":87937.0,"l":87455.5,"c":87526.3},"1766876400":{"time":1766876400,"o":87526.4,"h":87956.9,"l":87518.3,"c":87829.4},"1766880000":{"time":1766880000,"o":87829.5,"h":87921.7,"l":87674.4,"c":87811.7},"1766883600":{"time":1766883600,"o":87811.8,"h":87909.9,"l":87700.0,"c":87749.3},"1766887200":{"time":1766887200,"o":87749.2,"h":87847.3,"l":87712.8,"c":87768.7},"1766890800":{"time":1766890800,"o":87768.6,"h":87808.2,"l":87693.0,"c":87693.0},"1766894400":{"time":1766894400,"o":87693.1,"h":87802.5,"l":87651.0,"c":87683.9},"1766898000":{"time":1766898000,"o":87683.8,"h":87683.9,"l":87566.0,"c":87620.0},"1766901600":{"time":1766901600,"o":87619.9,"h":87753.7,"l":87606.0,"c":87696.0},"1766905200":{"time":1766905200,"o":87695.9,"h":87699.9,"l":87632.9,"c":87697.7},"1766908800":{"time":1766908800,"o":87697.7,"h":87948.0,"l":87697.7,"c":87771.0},"1766912400":{"time":1766912400,"o":87771.1,"h":87868.0,"l":87676.4,"c":87768.2},"1766916000":{"time":1766916000,"o":87768.2,"h":87980.9,"l":87768.1,"c":87828.7},"1766919600":{"time":1766919600,"o":87828.7,"h":87896.7,"l":87774.4,"c":87850.8},"1766923200":{"time":1766923200,"o":87850.9,"h":87864.2,"l":87762.2,"c":87820.4},"1766926800":{"time":1766926800,"o":87820.5,"h":87931.8,"l":87774.6,"c":87862.5},"1766930400":{"time":1766930400,"o":87862.6,"h":88078.3,"l":87862.6,"c":87873.3},"1766934000":{"time":1766934000,"o":87873.3,"h":87967.3,"l":87780.0,"c":87797.7},"1766937600":{"time":1766937600,"o":87797.6,"h":87876.9,"l":87702.7,"c":87780.0},"1766941200":{"time":1766941200,"o":87780.0,"h":87902.7,"l":87723.4,"c":87730.1},"1766944800":{"time":1766944800,"o":87730.1,"h":87750.7,"l":87448.4,"c":87570.1},"1766948400":{"time":1766948400,"o":87570.0,"h":87672.1,"l":87477.8,"c":87488.6},"1766952000":{"time":1766952000,"o":87488.7,"h":87630.9,"l":87411.0,"c":87478.2},"1766955600":{"time":1766955600,"o":87478.2,"h":87569.2,"l":87402.6,"c":87556.1},"1766959200":{"time":1766959200,"o":87556.1,"h":87968.4,"l":87440.8,"c":87868.7},"1766962800":{"time":1766962800,"o":87868.7,"h":88023.4,"l":87603.3,"c":87920.5},"1766966400":{"time":1766966400,"o":87920.4,"h":88414.0,"l":87778.5,"c":88262.2},"1766970000":{"time":1766970000,"o":88262.2,"h":88470.5,"l":87828.8,"c":88419.3},"1766973600":{"time":1766973600,"o":88419.3,"h":89368.6,"l":88419.2,"c":89129.1},"1766977200":{"time":1766977200,"o":89129.1,"h":90156.5,"l":89049.2,"c":90091.6},"1766980800":{"time":1766980800,"o":90091.5,"h":90373.4,"l":89899.9,"c":90100.1},"1766984400":{"time":1766984400,"o":90100.1,"h":90259.1,"l":89869.1,"c":89950.8},"1766988000":{"time":1766988000,"o":89950.8,"h":90097.6,"l":89715.8,"c":89740.7},"1766991600":{"time":1766991600,"o":89740.7,"h":89819.4,"l":89448.1,"c":89583.0},"1766995200":{"time":1766995200,"o":89583.0,"h":89791.5,"l":89423.0,"c":89519.0},"1766998800":{"time":1766998800,"o":89519.0,"h":89581.0,"l":87715.6,"c":88068.2},"1767002400":{"time":1767002400,"o":88068.2,"h":88241.1,"l":87599.3,"c":87747.1},"1767006000":{"time":1767006000,"o":87747.2,"h":87756.6,"l":87520.1,"c":87529.0},"1767009600":{"time":1767009600,"o":87529.1,"h":87605.5,"l":86760.0,"c":87344.0},"1767013200":{"time":1767013200,"o":87343.9,"h":87499.9,"l":87124.9,"c":87354.3},"1767016800":{"time":1767016800,"o":87354.3,"h":88150.0,"l":87216.1,"c":87399.9},"1767020400":{"time":1767020400,"o":87400.0,"h":87878.9,"l":87170.5,"c":87636.6},"1767024000":{"time":1767024000,"o":87636.4,"h":87800.0,"l":87400.0,"c":87587.0},"1767027600":{"time":1767027600,"o":87587.0,"h":87819.9,"l":87300.0,"c":87814.1},"1767031200":{"time":1767031200,"o":87814.1,"h":87968.1,"l":87324.7,"c":87426.9},"1767034800":{"time":1767034800,"o":87426.8,"h":87631.9,"l":87259.6,"c":87328.9},"1767038400":{"time":1767038400,"o":87328.9,"h":87569.2,"l":87052.2,"c":87182.9},"1767042000":{"time":1767042000,"o":87183.0,"h":87354.0,"l":87150.2,"c":87311.2},"1767045600":{"time":1767045600,"o":87311.2,"h":87380.4,"l":87043.4,"c":87317.0},"1767049200":{"time":1767049200,"o":87317.1,"h":87374.3,"l":87144.0,"c":87203.3},"1767052800":{"time":1767052800,"o":87203.2,"h":87329.7,"l":87075.0,"c":87223.2},"1767056400":{"time":1767056400,"o":87223.2,"h":87326.8,"l":87074.5,"c":87283.0},"1767060000":{"time":1767060000,"o":87283.0,"h":87314.6,"l":86934.5,"c":87072.8},"1767063600":{"time":1767063600,"o":87072.8,"h":87393.1,"l":86789.0,"c":87334.7},"1767067200":{"time":1767067200,"o":87334.7,"h":87454.4,"l":87250.0,"c":87262.0},"1767070800":{"time":1767070800,"o":87262.1,"h":87323.1,"l":87105.6,"c":87216.2},"1767074400":{"time":1767074400,"o":87216.1,"h":87487.7,"l":87198.4,"c":87404.3},"1767078000":{"time":1767078000,"o":87404.3,"h":87581.4,"l":87322.6,"c":87457.5},"1767081600":{"time":1767081600,"o":87457.5,"h":88190.6,"l":87455.5,"c":87827.1},"1767085200":{"time":1767085200,"o":87827.0,"h":88000.0,"l":87609.0,"c":87954.7},"1767088800":{"time":1767088800,"o":87954.7,"h":88150.1,"l":87863.6,"c":87914.3},"1767092400":{"time":1767092400,"o":87914.3,"h":87997.0,"l":87722.5,"c":87875.2},"1767096000":{"time":1767096000,"o":87875.3,"h":88055.6,"l":87870.0,"c":87993.4},"1767099600":{"time":1767099600,"o":87993.3,"h":88111.7,"l":87874.8,"c":88069.8},"1767103200":{"time":1767103200,"o":88069.9,"h":88976.3,"l":87788.2,"c":88831.4},"1767106800":{"time":1767106800,"o":88831.5,"h":89126.0,"l":88150.0,"c":88966.8},"1767110400":{"time":1767110400,"o":88966.8,"h":89355.0,"l":88517.6,"c":88698.9},"1767114000":{"time":1767114000,"o":88698.8,"h":88858.9,"l":88070.5,"c":88330.2},"1767117600":{"time":1767117600,"o":88330.2,"h":88456.5,"l":88088.0,"c":88259.6},"1767121200":{"time":1767121200,"o":88259.7,"h":88395.9,"l":87910.4,"c":88189.7},"1767124800":{"time":1767124800,"o":88189.8,"h":88189.8,"l":87833.2,"c":87900.3},"1767128400":{"time":1767128400,"o":87900.2,"h":88298.1,"l":87846.2,"c":88245.5},"1767132000":{"time":1767132000,"o":88245.5,"h":88434.8,"l":88240.1,"c":88387.7},"1767135600":{"time":1767135600,"o":88387.8,"h":88533.0,"l":88320.0,"c":88455.3},"1767139200":{"time":1767139200,"o":88455.2,"h":88455.3,"l":88209.9,"c":88226.3},"1767142800":{"time":1767142800,"o":88226.2,"h":88758.2,"l":88134.9,"c":88604.7},"1767146400":{"time":1767146400,"o":88604.7,"h":88715.5,"l":88475.2,"c":88639.3},"1767150000":{"time":1767150000,"o":88639.4,"h":88780.0,"l":88335.0,"c":88411.5},"1767153600":{"time":1767153600,"o":88411.6,"h":88509.9,"l":88280.1,"c":88287.3},"1767157200":{"time":1767157200,"o":88287.2,"h":88488.0,"l":88287.2,"c":88415.6},"1767160800":{"time":1767160800,"o":88415.7,"h":88521.8,"l":88415.7,"c":88470.9},"1767164400":{"time":1767164400,"o":88471.0,"h":88596.0,"l":88385.0,"c":88569.0},"1767168000":{"time":1767168000,"o":88568.9,"h":88690.0,"l":88339.9,"c":88391.2},"1767171600":{"time":1767171600,"o":88391.3,"h":88679.3,"l":88389.0,"c":88619.5},"1767175200":{"time":1767175200,"o":88619.5,"h":88850.0,"l":88615.1,"c":88804.6},"1767178800":{"time":1767178800,"o":88804.6,"h":89000.0,"l":88759.4,"c":88967.6},"1767182400":{"time":1767182400,"o":88967.6,"h":88997.6,"l":88702.5,"c":88737.0},"1767186000":{"time":1767186000,"o":88737.0,"h":89025.1,"l":88700.0,"c":88954.4},"1767189600":{"time":1767189600,"o":88954.3,"h":89192.8,"l":88233.5,"c":88443.4},"1767193200":{"time":1767193200,"o":88443.4,"h":88450.0,"l":87729.2,"c":87909.0},"1767196800":{"time":1767196800,"o":87909.0,"h":88024.3,"l":87350.5,"c":87625.9},"1767200400":{"time":1767200400,"o":87625.9,"h":87716.0,"l":87454.0,"c":87587.2},"1767204000":{"time":1767204000,"o":87587.2,"h":87952.0,"l":87535.0,"c":87655.8},"1767207600":{"time":1767207600,"o":87655.9,"h":87846.0,"l":87454.0,"c":87515.0},"1767211200":{"time":1767211200,"o":87515.0,"h":87683.6,"l":87189.2,"c":87629.0},"1767214800":{"time":1767214800,"o":87629.0,"h":87841.9,"l":87629.0,"c":87764.0},"1767218400":{"time":1767218400,"o":87764.0,"h":87849.7,"l":87613.4,"c":87695.7},"1767222000":{"time":1767222000,"o":87695.8,"h":87702.1,"l":87583.6,"c":87608.2},"1767225600":{"time":1767225600,"o":87608.3,"h":87819.0,"l":87600.0,"c":87773.4},"1767229200":{"time":1767229200,"o":87773.4,"h":88021.4,"l":87773.3,"c":87916.5},"1767232800":{"time":1767232800,"o":87916.6,"h":88065.0,"l":87866.0,"c":87884.6},"1767236400":{"time":1767236400,"o":87884.6,"h":87995.0,"l":87801.9,"c":87824.6},"1767240000":{"time":1767240000,"o":87824.6,"h":87831.6,"l":87508.4,"c":87567.0},"1767243600":{"time":1767243600,"o":87566.9,"h":87720.6,"l":87566.9,"c":87674.7},"1767247200":{"time":1767247200,"o":87674.7,"h":87674.7,"l":87602.8,"c":87621.5},"1767250800":{"time":1767250800,"o":87621.6,"h":87640.1,"l":87558.5,"c":87603.7},"1767254400":{"time":1767254400,"o":87603.7,"h":87799.5,"l":87590.0,"c":87741.5},"1767258000":{"time":1767258000,"o":87741.5,"h":87941.2,"l":87716.8,"c":87846.7},"1767261600":{"time":1767261600,"o":87846.8,"h":87853.9,"l":87753.0,"c":87833.9},"1767265200":{"time":1767265200,"o":87833.8,"h":87985.6,"l":87820.0,"c":87980.1},"1767268800":{"time":1767268800,"o":87980.1,"h":88000.0,"l":87883.3,"c":87898.7},"1767272400":{"time":1767272400,"o":87898.6,"h":87981.6,"l":87809.4,"c":87871.7},"1767276000":{"time":1767276000,"o":87871.8,"h":87930.0,"l":87758.4,"c":87917.6},"1767279600":{"time":1767279600,"o":87917.6,"h":88079.3,"l":87871.8,"c":87986.8},"1767283200":{"time":1767283200,"o":87986.8,"h":88006.8,"l":87833.1,"c":87955.0},"1767286800":{"time":1767286800,"o":87955.1,"h":88475.8,"l":87933.4,"c":88281.3},"1767290400":{"time":1767290400,"o":88281.4,"h":88332.8,"l":88066.6,"c":88165.3},"1767294000":{"time":1767294000,"o":88165.2,"h":88403.8,"l":88034.7,"c":88354.8},"1767297600":{"time":1767297600,"o":88354.8,"h":88354.8,"l":88193.2,"c":88220.4},"1767301200":{"time":1767301200,"o":88220.5,"h":88400.0,"l":88211.8,"c":88346.9},"1767304800":{"time":1767304800,"o":88347.0,"h":88665.4,"l":88347.0,"c":88603.5},"1767308400":{"time":1767308400,"o":88603.5,"h":88881.4,"l":88431.1,"c":88800.0},"1767312000":{"time":1767312000,"o":88800.0,"h":88850.0,"l":88545.2,"c":88794.2},"1767315600":{"time":1767315600,"o":88794.2,"h":88838.0,"l":88474.2,"c":88599.9},"1767319200":{"time":1767319200,"o":88600.0,"h":88629.4,"l":88324.4,"c":88600.0},"1767322800":{"time":1767322800,"o":88599.9,"h":89088.0,"l":88525.0,"c":88899.3},"1767326400":{"time":1767326400,"o":88899.3,"h":88950.0,"l":88575.5,"c":88595.1},"1767330000":{"time":1767330000,"o":88595.0,"h":88749.6,"l":88533.6,"c":88720.7},"1767333600":{"time":1767333600,"o":88720.8,"h":89055.0,"l":88683.7,"c":88899.9},"1767337200":{"time":1767337200,"o":88900.0,"h":89024.4,"l":88800.0,"c":88829.3},"1767340800":{"time":1767340800,"o":88829.3,"h":89160.0,"l":88780.0,"c":89138.2},"1767344400":{"time":1767344400,"o":89138.1,"h":89468.0,"l":89070.5,"c":89429.9},"1767348000":{"time":1767348000,"o":89430.0,"h":89900.0,"l":89399.4,"c":89618.5},"1767351600":{"time":1767351600,"o":89618.5,"h":89636.6,"l":89306.2,"c":89458.3},"1767355200":{"time":1767355200,"o":89458.3,"h":89550.0,"l":89338.9,"c":89360.1},"1767358800":{"time":1767358800,"o":89360.0,"h":89679.0,"l":89262.3,"c":89311.6},"1767362400":{"time":1767362400,"o":89311.6,"h":90126.5,"l":88401.2,"c":89536.4},"1767366000":{"time":1767366000,"o":89536.5,"h":89850.0,"l":88756.5,"c":89373.1},"1767369600":{"time":1767369600,"o":89373.0,"h":90881.3,"l":89145.2,"c":90334.0},"1767373200":{"time":1767373200,"o":90333.9,"h":90945.1,"l":90131.1,"c":90319.9},"1767376800":{"time":1767376800,"o":90320.0,"h":90512.6,"l":89510.9,"c":89735.3},"1767380400":{"time":1767380400,"o":89735.3,"h":90120.9,"l":89609.1,"c":89865.0},"1767384000":{"time":1767384000,"o":89865.0,"h":90040.9,"l":89588.0,"c":89700.1},"1767387600":{"time":1767387600,"o":89700.2,"h":90145.5,"l":89686.7,"c":90015.4},"1767391200":{"time":1767391200,"o":90015.4,"h":90368.7,"l":89975.0,"c":90154.9},"1767394800":{"time":1767394800,"o":90155.0,"h":90158.4,"l":89850.0,"c":89951.4},"1767398400":{"time":1767398400,"o":89951.5,"h":90149.8,"l":89914.5,"c":90114.0},"1767402000":{"time":1767402000,"o":90113.9,"h":90254.9,"l":90022.8,"c":90232.9},"1767405600":{"time":1767405600,"o":90232.8,"h":90365.9,"l":90085.3,"c":90291.2},"1767409200":{"time":1767409200,"o":90291.1,"h":90347.2,"l":90150.0,"c":90279.9},"1767412800":{"time":1767412800,"o":90280.0,"h":90456.0,"l":89989.9,"c":90121.8},"1767416400":{"time":1767416400,"o":90121.8,"h":90158.0,"l":89866.0,"c":89989.9},"1767420000":{"time":1767420000,"o":89989.9,"h":90091.2,"l":89802.8,"c":89827.3},"1767423600":{"time":1767423600,"o":89827.4,"h":89913.4,"l":89261.2,"c":89535.9},"1767427200":{"time":1767427200,"o":89535.9,"h":89797.0,"l":89380.2,"c":89625.3},"1767430800":{"time":1767430800,"o":89625.2,"h":89943.9,"l":89582.3,"c":89756.1},"1767434400":{"time":1767434400,"o":89756.1,"h":89833.0,"l":89664.4,"c":89712.8},"1767438000":{"time":1767438000,"o":89712.8,"h":89754.9,"l":89627.0,"c":89706.4},"1767441600":{"time":1767441600,"o":89706.4,"h":90022.6,"l":89620.0,"c":90001.8},"1767445200":{"time":1767445200,"o":90001.9,"h":90026.0,"l":89881.8,"c":89972.3},"1767448800":{"time":1767448800,"o":89972.2,"h":90200.0,"l":89915.7,"c":90091.3},"1767452400":{"time":1767452400,"o":90091.3,"h":90091.4,"l":89919.6,"c":89931.8},"1767456000":{"time":1767456000,"o":89931.7,"h":90189.0,"l":89866.5,"c":90065.0},"1767459600":{"time":1767459600,"o":90064.9,"h":90089.5,"l":89981.6,"c":90054.5},"1767463200":{"time":1767463200,"o":90054.4,"h":90156.0,"l":89991.2,"c":90105.4},"1767466800":{"time":1767466800,"o":90105.3,"h":90119.8,"l":90021.0,"c":90091.8},"1767470400":{"time":1767470400,"o":90091.8,"h":90340.0,"l":89972.9,"c":90333.0},"1767474000":{"time":1767474000,"o":90333.1,"h":90716.3,"l":90305.6,"c":90530.3},"1767477600":{"time":1767477600,"o":90530.3,"h":90716.9,"l":90455.8,"c":90557.4},"1767481200":{"time":1767481200,"o":90557.4,"h":90665.0,"l":90426.7,"c":90595.8},"1767484800":{"time":1767484800,"o":90595.8,"h":91597.6,"l":90595.7,"c":91301.4},"1767488400":{"time":1767488400,"o":91301.4,"h":91452.1,"l":90966.5,"c":91190.0},"1767492000":{"time":1767492000,"o":91190.0,"h":91265.3,"l":91034.1,"c":91099.2},"1767495600":{"time":1767495600,"o":91099.2,"h":91322.0,"l":91034.6,"c":91192.7},"1767499200":{"time":1767499200,"o":91192.7,"h":91558.0,"l":91142.3,"c":91355.0},"1767502800":{"time":1767502800,"o":91354.9,"h":91450.0,"l":91300.2,"c":91437.0},"1767506400":{"time":1767506400,"o":91437.1,"h":91779.7,"l":91177.8,"c":91187.1},"1767510000":{"time":1767510000,"o":91187.1,"h":91500.0,"l":91169.1,"c":91477.5},"1767513600":{"time":1767513600,"o":91477.5,"h":91498.2,"l":91111.9,"c":91325.7},"1767517200":{"time":1767517200,"o":91325.7,"h":91436.7,"l":91202.5,"c":91413.7},"1767520800":{"time":1767520800,"o":91413.8,"h":91581.7,"l":91367.8,"c":91553.4},"1767524400":{"time":1767524400,"o":91553.4,"h":91553.4,"l":91181.2,"c":91262.7},"1767528000":{"time":1767528000,"o":91262.8,"h":91321.6,"l":91033.0,"c":91096.4},"1767531600":{"time":1767531600,"o":91096.4,"h":91236.4,"l":90968.0,"c":91227.4},"1767535200":{"time":1767535200,"o":91227.5,"h":91377.2,"l":91101.0,"c":91305.0},"1767538800":{"time":1767538800,"o":91304.9,"h":91350.0,"l":91050.0,"c":91292.8},"1767542400":{"time":1767542400,"o":91292.8,"h":91429.4,"l":91210.0,"c":91282.3},"1767546000":{"time":1767546000,"o":91282.3,"h":91403.9,"l":91262.7,"c":91293.5},"1767549600":{"time":1767549600,"o":91293.4,"h":91293.5,"l":90934.4,"c":91168.0},"1767553200":{"time":1767553200,"o":91168.0,"h":91179.9,"l":90790.1,"c":91102.9},"1767556800":{"time":1767556800,"o":91102.9,"h":91309.1,"l":91085.1,"c":91275.9},"1767560400":{"time":1767560400,"o":91275.9,"h":91385.6,"l":91142.0,"c":91247.0},"1767564000":{"time":1767564000,"o":91247.1,"h":91372.6,"l":91106.7,"c":91180.9},"1767567600":{"time":1767567600,"o":91181.0,"h":91567.0,"l":91181.0,"c":91497.1},"1767571200":{"time":1767571200,"o":91497.2,"h":92396.8,"l":91476.5,"c":92368.1},"1767574800":{"time":1767574800,"o":92368.0,"h":93382.5,"l":92230.5,"c":92917.0},"1767578400":{"time":1767578400,"o":92916.9,"h":93114.7,"l":92683.9,"c":92990.4},"1767582000":{"time":1767582000,"o":92990.3,"h":93167.9,"l":92823.1,"c":92835.2},"1767585600":{"time":1767585600,"o":92835.3,"h":92920.0,"l":92269.3,"c":92556.8},"1767589200":{"time":1767589200,"o":92556.8,"h":92687.9,"l":92307.3,"c":92323.2},"1767592800":{"time":1767592800,"o":92323.2,"h":92473.3,"l":92102.0,"c":92454.4},"1767596400":{"time":1767596400,"o":92454.4,"h":92610.0,"l":92450.0,"c":92492.1},"1767600000":{"time":1767600000,"o":92492.1,"h":92745.9,"l":92415.4,"c":92436.0},"1767603600":{"time":1767603600,"o":92436.0,"h":92828.0,"l":92292.0,"c":92654.3},"1767607200":{"time":1767607200,"o":92654.2,"h":93120.7,"l":92633.3,"c":93048.4},"1767610800":{"time":1767610800,"o":93048.3,"h":93131.8,"l":92850.0,"c":93093.3},"1767614400":{"time":1767614400,"o":93093.3,"h":93186.0,"l":92710.2,"c":92837.2},"1767618000":{"time":1767618000,"o":92837.2,"h":92984.3,"l":92496.9,"c":92708.0},"1767621600":{"time":1767621600,"o":92708.0,"h":93650.0,"l":92370.9,"c":93390.0},"1767625200":{"time":1767625200,"o":93389.9,"h":93998.9,"l":93114.5,"c":93899.9},"1767628800":{"time":1767628800,"o":93900.0,"h":94044.6,"l":93528.8,"c":93646.6},"1767632400":{"time":1767632400,"o":93646.6,"h":94429.9,"l":93201.0,"c":94273.0},"1767636000":{"time":1767636000,"o":94273.0,"h":94475.7,"l":93865.2,"c":94400.4},"1767639600":{"time":1767639600,"o":94400.5,"h":94450.0,"l":94075.7,"c":94248.6},"1767643200":{"time":1767643200,"o":94248.6,"h":94760.3,"l":93980.0,"c":94131.0},"1767646800":{"time":1767646800,"o":94131.0,"h":94193.4,"l":93757.9,"c":94049.1},"1767650400":{"time":1767650400,"o":94049.1,"h":94361.0,"l":93952.6,"c":94125.2},"1767654000":{"time":1767654000,"o":94125.3,"h":94154.2,"l":93813.7,"c":93822.4},"1767657600":{"time":1767657600,"o":93822.3,"h":93950.0,"l":93510.0,"c":93768.8},"1767661200":{"time":1767661200,"o":93768.8,"h":94125.1,"l":93688.0,"c":93736.0},"1767664800":{"time":1767664800,"o":93736.1,"h":93829.8,"l":93467.1,"c":93587.0},"1767668400":{"time":1767668400,"o":93587.0,"h":93900.7,"l":93563.0,"c":93725.8},"1767672000":{"time":1767672000,"o":93725.7,"h":93966.4,"l":93688.0,"c":93758.8},"1767675600":{"time":1767675600,"o":93758.8,"h":93786.0,"l":93520.8,"c":93552.0},"1767679200":{"time":1767679200,"o":93552.0,"h":93906.6,"l":93500.0,"c":93727.5},"1767682800":{"time":1767682800,"o":93727.5,"h":93740.3,"l":93088.0,"c":93207.4},"1767686400":{"time":1767686400,"o":93207.4,"h":93379.4,"l":93130.4,"c":93197.0},"1767690000":{"time":1767690000,"o":93196.9,"h":93529.8,"l":93186.5,"c":93420.4},"1767693600":{"time":1767693600,"o":93420.4,"h":93620.7,"l":93359.6,"c":93536.3},"1767697200":{"time":1767697200,"o":93536.4,"h":93865.5,"l":93530.5,"c":93799.9},"1767700800":{"time":1767700800,"o":93800.0,"h":93950.0,"l":93737.5,"c":93819.4},"1767704400":{"time":1767704400,"o":93819.4,"h":93826.8,"l":93590.7,"c":93678.1},"1767708000":{"time":1767708000,"o":93678.0,"h":94415.4,"l":93469.3,"c":93796.2},"1767711600":{"time":1767711600,"o":93796.2,"h":94274.0,"l":93292.0,"c":93608.2},"1767715200":{"time":1767715200,"o":93608.2,"h":93728.9,"l":92280.4,"c":92651.3},"1767718800":{"time":1767718800,"o":92651.3,"h":92743.1,"l":91480.2,"c":91547.6},"1767722400":{"time":1767722400,"o":91547.5,"h":92211.3,"l":91209.0,"c":92006.4},"1767726000":{"time":1767726000,"o":92006.4,"h":92369.5,"l":91862.5,"c":92062.2},"1767729600":{"time":1767729600,"o":92062.2,"h":92668.7,"l":92062.2,"c":92472.8},"1767733200":{"time":1767733200,"o":92472.7,"h":93825.0,"l":92338.0,"c":93207.8},"1767736800":{"time":1767736800,"o":93207.8,"h":93490.1,"l":92920.1,"c":93320.0},"1767740400":{"time":1767740400,"o":93319.9,"h":93743.4,"l":93279.6,"c":93708.0},"1767744000":{"time":1767744000,"o":93708.1,"h":93708.1,"l":92607.9,"c":92670.4},"1767747600":{"time":1767747600,"o":92670.4,"h":92866.7,"l":92293.8,"c":92405.7},"1767751200":{"time":1767751200,"o":92405.6,"h":93028.3,"l":92202.9,"c":92923.2},"1767754800":{"time":1767754800,"o":92923.2,"h":93080.0,"l":92707.2,"c":92778.2},"1767758400":{"time":1767758400,"o":92778.1,"h":92893.0,"l":92565.9,"c":92637.3},"1767762000":{"time":1767762000,"o":92637.3,"h":92818.0,"l":92457.9,"c":92504.0},"1767765600":{"time":1767765600,"o":92504.0,"h":92869.4,"l":92483.1,"c":92576.4},"1767769200":{"time":1767769200,"o":92576.4,"h":92862.4,"l":92576.4,"c":92848.1},"1767772800":{"time":1767772800,"o":92848.1,"h":92928.0,"l":92656.6,"c":92680.3},"1767776400":{"time":1767776400,"o":92680.4,"h":92680.4,"l":91551.3,"c":91672.0},"1767780000":{"time":1767780000,"o":91672.0,"h":91953.0,"l":91549.9,"c":91924.1},"1767783600":{"time":1767783600,"o":91924.1,"h":92219.8,"l":91874.0,"c":92041.9},"1767787200":{"time":1767787200,"o":92041.8,"h":92140.3,"l":91920.0,"c":91953.4},"1767790800":{"time":1767790800,"o":91953.3,"h":92249.3,"l":91815.6,"c":91994.4},"1767794400":{"time":1767794400,"o":91994.4,"h":92108.1,"l":91321.2,"c":91920.8},"1767798000":{"time":1767798000,"o":91920.8,"h":91957.5,"l":90987.0,"c":91303.1},"1767801600":{"time":1767801600,"o":91303.2,"h":91750.0,"l":91100.8,"c":91229.9},"1767805200":{"time":1767805200,"o":91229.9,"h":91660.0,"l":90994.5,"c":91215.0},"1767808800":{"time":1767808800,"o":91214.9,"h":91411.3,"l":90700.0,"c":90857.4},"1767812400":{"time":1767812400,"o":90857.4,"h":91250.0,"l":90634.1,"c":91143.6},"1767816000":{"time":1767816000,"o":91143.6,"h":91266.0,"l":90740.5,"c":91015.6},"1767819600":{"time":1767819600,"o":91015.6,"h":91206.6,"l":91006.8,"c":91050.0},"1767823200":{"time":1767823200,"o":91050.0,"h":91361.8,"l":90842.2,"c":91143.6},"1767826800":{"time":1767826800,"o":91143.5,"h":91462.1,"l":90966.1,"c":91328.0},"1767830400":{"time":1767830400,"o":91328.1,"h":91524.1,"l":91037.9,"c":91356.8},"1767834000":{"time":1767834000,"o":91356.8,"h":91666.0,"l":91259.0,"c":91386.0},"1767837600":{"time":1767837600,"o":91386.1,"h":91440.5,"l":90713.7,"c":90925.6},"1767841200":{"time":1767841200,"o":90925.5,"h":91099.9,"l":90555.1,"c":90780.1},"1767844800":{"time":1767844800,"o":90780.0,"h":91142.2,"l":90665.2,"c":90987.9},"1767848400":{"time":1767848400,"o":90988.0,"h":91157.6,"l":90749.3,"c":90788.0},"1767852000":{"time":1767852000,"o":90788.0,"h":90835.1,"l":89828.4,"c":89844.0},"1767855600":{"time":1767855600,"o":89844.0,"h":90555.1,"l":89588.1,"c":90509.9},"1767859200":{"time":1767859200,"o":90509.8,"h":90741.2,"l":90123.0,"c":90200.0},"1767862800":{"time":1767862800,"o":90200.0,"h":90345.2,"l":89909.8,"c":89979.4},"1767866400":{"time":1767866400,"o":89979.3,"h":90466.0,"l":89733.6,"c":90366.8},"1767870000":{"time":1767870000,"o":90366.8,"h":90459.0,"l":89990.6,"c":90192.3},"1767873600":{"time":1767873600,"o":90192.2,"h":90210.5,"l":89750.0,"c":89953.8},"1767877200":{"time":1767877200,"o":89953.7,"h":90072.9,"l":89831.8,"c":89930.0},"1767880800":{"time":1767880800,"o":89930.0,"h":90134.2,"l":89242.0,"c":89978.5},"1767884400":{"time":1767884400,"o":89978.5,"h":90790.0,"l":89761.3,"c":90730.0},"1767888000":{"time":1767888000,"o":90730.0,"h":90888.0,"l":90244.7,"c":90887.9},"1767891600":{"time":1767891600,"o":90888.0,"h":91400.0,"l":90789.6,"c":91320.0},"1767895200":{"time":1767895200,"o":91320.1,"h":91425.1,"l":90888.5,"c":91070.3},"1767898800":{"time":1767898800,"o":91070.3,"h":91291.7,"l":90737.6,"c":90890.9},"1767902400":{"time":1767902400,"o":90890.9,"h":90954.1,"l":90519.9,"c":90875.1},"1767906000":{"time":1767906000,"o":90875.0,"h":91298.0,"l":90872.7,"c":91223.2},"1767909600":{"time":1767909600,"o":91223.2,"h":91449.9,"l":90975.0,"c":91184.2},"1767913200":{"time":1767913200,"o":91184.2,"h":91288.8,"l":91000.0,"c":91059.8},"1767916800":{"time":1767916800,"o":91059.8,"h":91269.2,"l":91013.6,"c":91248.1},"1767920400":{"time":1767920400,"o":91248.1,"h":91600.0,"l":90800.6,"c":91016.0},"1767924000":{"time":1767924000,"o":91016.0,"h":91446.7,"l":90970.0,"c":90999.5},"1767927600":{"time":1767927600,"o":90999.6,"h":91232.3,"l":90916.1,"c":91190.1},"1767931200":{"time":1767931200,"o":91190.1,"h":91203.0,"l":90886.3,"c":90978.7},"1767934800":{"time":1767934800,"o":90978.7,"h":91086.9,"l":90875.0,"c":91058.2},"1767938400":{"time":1767938400,"o":91058.2,"h":91115.8,"l":90951.6,"c":91103.8},"1767942000":{"time":1767942000,"o":91103.8,"h":91103.9,"l":90704.0,"c":90712.1},"1767945600":{"time":1767945600,"o":90712.1,"h":90812.0,"l":89632.8,"c":89989.4},"1767949200":{"time":1767949200,"o":89989.3,"h":90437.7,"l":89962.8,"c":90299.0},"1767952800":{"time":1767952800,"o":90299.1,"h":90515.5,"l":90231.4,"c":90443.6},"1767956400":{"time":1767956400,"o":90443.5,"h":90638.5,"l":90356.9,"c":90398.1},"1767960000":{"time":1767960000,"o":90398.1,"h":90559.8,"l":90166.5,"c":90404.8},"1767963600":{"time":1767963600,"o":90404.8,"h":91000.0,"l":90346.9,"c":90559.9},"1767967200":{"time":1767967200,"o":90560.0,"h":90630.2,"l":89888.0,"c":90110.8},"1767970800":{"time":1767970800,"o":90110.7,"h":91999.0,"l":89800.0,"c":91137.7},"1767974400":{"time":1767974400,"o":91137.8,"h":91749.9,"l":91124.5,"c":91589.9},"1767978000":{"time":1767978000,"o":91589.9,"h":91639.0,"l":90960.1,"c":91372.8},"1767981600":{"time":1767981600,"o":91372.9,"h":91467.2,"l":90272.6,"c":90772.3},"1767985200":{"time":1767985200,"o":90772.3,"h":90772.3,"l":90145.0,"c":90290.6},"1767988800":{"time":1767988800,"o":90290.6,"h":90552.8,"l":90191.7,"c":90272.3},"1767992400":{"time":1767992400,"o":90272.4,"h":90630.9,"l":90082.6,"c":90503.8},"1767996000":{"time":1767996000,"o":90503.9,"h":90679.7,"l":90320.3,"c":90585.0},"1767999600":{"time":1767999600,"o":90584.9,"h":90693.0,"l":90557.0,"c":90603.6},"1768003200":{"time":1768003200,"o":90603.7,"h":90649.4,"l":90474.4,"c":90565.1},"1768006800":{"time":1768006800,"o":90565.1,"h":90704.0,"l":90538.9,"c":90649.6},"1768010400":{"time":1768010400,"o":90649.6,"h":90748.6,"l":90560.0,"c":90652.7},"1768014000":{"time":1768014000,"o":90652.7,"h":90656.4,"l":90512.2,"c":90591.3},"1768017600":{"time":1768017600,"o":90591.3,"h":90610.0,"l":90351.6,"c":90421.9},"1768021200":{"time":1768021200,"o":90422.0,"h":90584.9,"l":90390.0,"c":90563.5},"1768024800":{"time":1768024800,"o":90563.5,"h":90569.5,"l":90432.4,"c":90475.1},"1768028400":{"time":1768028400,"o":90475.0,"h":90650.4,"l":90467.2,"c":90627.1},"1768032000":{"time":1768032000,"o":90627.1,"h":90710.0,"l":90570.0,"c":90628.6},"1768035600":{"time":1768035600,"o":90628.6,"h":90730.0,"l":90579.7,"c":90729.9},"1768039200":{"time":1768039200,"o":90730.0,"h":90800.0,"l":90680.0,"c":90795.4},"1768042800":{"time":1768042800,"o":90795.3,"h":90795.3,"l":90656.1,"c":90692.8},"1768046400":{"time":1768046400,"o":90692.9,"h":90758.7,"l":90623.5,"c":90696.6},"1768050000":{"time":1768050000,"o":90696.6,"h":90727.1,"l":90599.9,"c":90620.9},"1768053600":{"time":1768053600,"o":90620.9,"h":90631.6,"l":90494.0,"c":90551.8},"1768057200":{"time":1768057200,"o":90551.8,"h":90630.0,"l":90535.9,"c":90622.7},"1768060800":{"time":1768060800,"o":90622.8,"h":90688.1,"l":90562.5,"c":90640.6},"1768064400":{"time":1768064400,"o":90640.7,"h":90708.0,"l":90503.9,"c":90512.3},"1768068000":{"time":1768068000,"o":90512.3,"h":90564.3,"l":90450.0,"c":90555.2},"1768071600":{"time":1768071600,"o":90555.2,"h":90597.9,"l":90545.0,"c":90591.4},"1768075200":{"time":1768075200,"o":90591.3,"h":90627.6,"l":90538.0,"c":90539.0},"1768078800":{"time":1768078800,"o":90539.0,"h":90539.0,"l":90451.4,"c":90469.9},"1768082400":{"time":1768082400,"o":90470.0,"h":90562.2,"l":90358.5,"c":90384.9},"1768086000":{"time":1768086000,"o":90384.9,"h":90535.7,"l":90384.9,"c":90469.6},"1768089600":{"time":1768089600,"o":90469.7,"h":90609.8,"l":90410.6,"c":90600.0},"1768093200":{"time":1768093200,"o":90600.1,"h":90639.8,"l":90521.1,"c":90597.9},"1768096800":{"time":1768096800,"o":90597.8,"h":90699.9,"l":90579.2,"c":90654.8},"1768100400":{"time":1768100400,"o":90654.9,"h":90696.5,"l":90585.8,"c":90696.5},"1768104000":{"time":1768104000,"o":90696.4,"h":90750.0,"l":90629.9,"c":90750.0},"1768107600":{"time":1768107600,"o":90750.0,"h":90818.0,"l":90696.2,"c":90730.4},"1768111200":{"time":1768111200,"o":90730.4,"h":90757.4,"l":90530.9,"c":90697.4},"1768114800":{"time":1768114800,"o":90697.4,"h":90708.5,"l":90628.1,"c":90664.0},"1768118400":{"time":1768118400,"o":90663.9,"h":90787.8,"l":90555.0,"c":90756.0},"1768122000":{"time":1768122000,"o":90755.9,"h":90778.5,"l":90625.3,"c":90689.9},"1768125600":{"time":1768125600,"o":90690.0,"h":90700.0,"l":90640.0,"c":90689.4},"1768129200":{"time":1768129200,"o":90689.4,"h":90730.2,"l":90649.9,"c":90707.3},"1768132800":{"time":1768132800,"o":90707.2,"h":90980.0,"l":90670.1,"c":90889.3},"1768136400":{"time":1768136400,"o":90889.3,"h":90926.9,"l":90779.5,"c":90812.0},"1768140000":{"time":1768140000,"o":90811.9,"h":91143.1,"l":90811.9,"c":91074.8},"1768143600":{"time":1768143600,"o":91074.7,"h":91103.2,"l":90650.0,"c":90834.1},"1768147200":{"time":1768147200,"o":90834.0,"h":91252.5,"l":90834.0,"c":90996.0},"1768150800":{"time":1768150800,"o":90996.0,"h":91103.3,"l":90853.5,"c":90944.7},"1768154400":{"time":1768154400,"o":90944.8,"h":90944.8,"l":90750.8,"c":90840.9},"1768158000":{"time":1768158000,"o":90840.8,"h":90892.2,"l":90609.5,"c":90644.7},"1768161600":{"time":1768161600,"o":90644.7,"h":90706.8,"l":90314.9,"c":90654.2},"1768165200":{"time":1768165200,"o":90654.2,"h":90795.0,"l":90544.2,"c":90711.1},"1768168800":{"time":1768168800,"o":90711.1,"h":90711.2,"l":90410.0,"c":90482.4},"1768172400":{"time":1768172400,"o":90482.3,"h":91000.0,"l":90175.3,"c":90964.4},"1768176000":{"time":1768176000,"o":90964.4,"h":91229.2,"l":90642.0,"c":91229.1},"1768179600":{"time":1768179600,"o":91229.2,"h":91770.0,"l":91047.9,"c":91370.0},"1768183200":{"time":1768183200,"o":91369.9,"h":92379.5,"l":91323.8,"c":92168.8},"1768186800":{"time":1768186800,"o":92168.8,"h":92488.0,"l":91757.1,"c":91766.2},"1768190400":{"time":1768190400,"o":91766.2,"h":92245.1,"l":91700.0,"c":92126.7},"1768194000":{"time":1768194000,"o":92126.6,"h":92220.0,"l":91986.1,"c":92066.6},"1768197600":{"time":1768197600,"o":92066.7,"h":92166.7,"l":91760.0,"c":91789.3},"1768201200":{"time":1768201200,"o":91789.4,"h":91932.3,"l":91342.0,"c":91369.2},"1768204800":{"time":1768204800,"o":91369.2,"h":91586.5,"l":90341.3,"c":90714.0},"1768208400":{"time":1768208400,"o":90714.0,"h":90895.1,"l":90610.0,"c":90646.8},"1768212000":{"time":1768212000,"o":90646.8,"h":90755.6,"l":90319.4,"c":90394.6},"1768215600":{"time":1768215600,"o":90394.6,"h":90795.9,"l":90381.6,"c":90573.9},"1768219200":{"time":1768219200,"o":90573.9,"h":90828.2,"l":90573.8,"c":90741.6},"1768222800":{"time":1768222800,"o":90741.6,"h":90788.0,"l":90490.9,"c":90596.8},"1768226400":{"time":1768226400,"o":90596.7,"h":91100.0,"l":90066.0,"c":90852.8},"1768230000":{"time":1768230000,"o":90852.7,"h":91637.8,"l":90657.0,"c":91618.7},"1768233600":{"time":1768233600,"o":91618.6,"h":92299.0,"l":91520.1,"c":92078.8},"1768237200":{"time":1768237200,"o":92078.9,"h":92264.2,"l":90966.0,"c":91469.9},"1768240800":{"time":1768240800,"o":91469.9,"h":91911.1,"l":91358.9,"c":91648.2},"1768244400":{"time":1768244400,"o":91648.2,"h":91847.2,"l":91383.1,"c":91821.9},"1768248000":{"time":1768248000,"o":91821.9,"h":92017.0,"l":91366.8,"c":91446.5},"1768251600":{"time":1768251600,"o":91446.5,"h":91461.2,"l":90870.0,"c":91005.6},"1768255200":{"time":1768255200,"o":91005.6,"h":91395.8,"l":91005.5,"c":91204.0},"1768258800":{"time":1768258800,"o":91203.9,"h":91280.1,"l":91023.0,"c":91252.6},"1768262400":{"time":1768262400,"o":91252.5,"h":91524.5,"l":91202.9,"c":91436.3},"1768266000":{"time":1768266000,"o":91436.4,"h":91514.2,"l":91011.0,"c":91157.4},"1768269600":{"time":1768269600,"o":91157.3,"h":91344.9,"l":91035.0,"c":91093.5},"1768273200":{"time":1768273200,"o":91093.5,"h":91438.8,"l":91076.1,"c":91380.9},"1768276800":{"time":1768276800,"o":91380.9,"h":91621.0,"l":91316.3,"c":91479.3},"1768280400":{"time":1768280400,"o":91479.3,"h":92222.0,"l":91425.6,"c":91883.6},"1768284000":{"time":1768284000,"o":91883.7,"h":92258.0,"l":91764.9,"c":92146.9},"1768287600":{"time":1768287600,"o":92146.9,"h":92180.6,"l":91866.3,"c":91908.0},"1768291200":{"time":1768291200,"o":91908.0,"h":92234.7,"l":91881.1,"c":92137.8},"1768294800":{"time":1768294800,"o":92137.7,"h":92676.6,"l":91850.6,"c":92239.6},"1768298400":{"time":1768298400,"o":92239.6,"h":92317.4,"l":91980.0,"c":92092.5},"1768302000":{"time":1768302000,"o":92092.6,"h":92226.7,"l":91928.8,"c":91962.1},"1768305600":{"time":1768305600,"o":91962.1,"h":92125.5,"l":91868.0,"c":92076.2},"1768309200":{"time":1768309200,"o":92076.3,"h":92555.1,"l":91836.3,"c":92021.0},"1768312800":{"time":1768312800,"o":92021.0,"h":92888.0,"l":91700.6,"c":92414.3},"1768316400":{"time":1768316400,"o":92414.2,"h":93408.0,"l":92060.2,"c":93407.9},"1768320000":{"time":1768320000,"o":93407.9,"h":93707.0,"l":93009.8,"c":93341.6},"1768323600":{"time":1768323600,"o":93341.6,"h":93451.4,"l":93050.0,"c":93190.6},"1768327200":{"time":1768327200,"o":93190.5,"h":93840.7,"l":93138.7,"c":93581.0},"1768330800":{"time":1768330800,"o":93581.1,"h":94189.0,"l":93421.9,"c":94179.5},"1768334400":{"time":1768334400,"o":94179.6,"h":94462.7,"l":94036.0,"c":94349.1},"1768338000":{"time":1768338000,"o":94349.0,"h":94478.3,"l":94011.7,"c":94040.0},"1768341600":{"time":1768341600,"o":94040.0,"h":96863.7,"l":94037.8,"c":95730.5},"1768345200":{"time":1768345200,"o":95730.4,"h":96089.9,"l":95025.6,"c":95375.2},"1768348800":{"time":1768348800,"o":95375.2,"h":95627.6,"l":95120.5,"c":95196.2},"1768352400":{"time":1768352400,"o":95196.2,"h":95545.2,"l":95082.0,"c":95191.4},"1768356000":{"time":1768356000,"o":95191.4,"h":95527.5,"l":95153.0,"c":95299.9},"1768359600":{"time":1768359600,"o":95300.0,"h":95670.0,"l":95235.8,"c":95665.7},"1768363200":{"time":1768363200,"o":95665.6,"h":95755.0,"l":95172.9,"c":95192.2},"1768366800":{"time":1768366800,"o":95192.2,"h":95236.8,"l":94888.0,"c":94963.1},"1768370400":{"time":1768370400,"o":94963.1,"h":94986.8,"l":94413.4,"c":94984.8},"1768374000":{"time":1768374000,"o":94984.7,"h":95226.7,"l":94812.0,"c":95166.6},"1768377600":{"time":1768377600,"o":95166.6,"h":95288.0,"l":94855.6,"c":94866.3},"1768381200":{"time":1768381200,"o":94866.2,"h":95152.1,"l":94841.3,"c":95051.6},"1768384800":{"time":1768384800,"o":95051.5,"h":95256.8,"l":94841.7,"c":95050.1},"1768388400":{"time":1768388400,"o":95050.0,"h":95058.5,"l":94700.0,"c":94763.6},"1768392000":{"time":1768392000,"o":94763.7,"h":95129.8,"l":94643.0,"c":95041.5},"1768395600":{"time":1768395600,"o":95041.5,"h":95213.6,"l":94844.6,"c":94964.3},"1768399200":{"time":1768399200,"o":94964.3,"h":96780.0,"l":94944.6,"c":96449.0},"1768402800":{"time":1768402800,"o":96449.0,"h":97100.0,"l":96129.8,"c":96691.9},"1768406400":{"time":1768406400,"o":96691.9,"h":97667.7,"l":96664.3,"c":97232.2},"1768410000":{"time":1768410000,"o":97232.1,"h":97733.9,"l":96681.6,"c":96895.2},"1768413600":{"time":1768413600,"o":96895.1,"h":97065.8,"l":96180.0,"c":96764.5},"1768417200":{"time":1768417200,"o":96764.5,"h":97611.8,"l":96631.9,"c":97221.8},"1768420800":{"time":1768420800,"o":97221.8,"h":97932.1,"l":97157.4,"c":97606.0},"1768424400":{"time":1768424400,"o":97606.0,"h":97667.0,"l":97328.5,"c":97515.0},"1768428000":{"time":1768428000,"o":97515.0,"h":97535.9,"l":96666.6,"c":96825.5},"1768431600":{"time":1768431600,"o":96825.6,"h":97331.4,"l":96805.7,"c":96907.9},"1768435200":{"time":1768435200,"o":96908.0,"h":96960.9,"l":96450.0,"c":96613.3},"1768438800":{"time":1768438800,"o":96613.3,"h":96940.0,"l":96257.0,"c":96400.1},"1768442400":{"time":1768442400,"o":96400.0,"h":96574.8,"l":96043.4,"c":96297.3},"1768446000":{"time":1768446000,"o":96297.2,"h":96358.9,"l":95733.1,"c":95943.1},"1768449600":{"time":1768449600,"o":95943.1,"h":96349.6,"l":95909.1,"c":96273.3},"1768453200":{"time":1768453200,"o":96273.4,"h":96485.6,"l":96190.0,"c":96372.5},"1768456800":{"time":1768456800,"o":96372.6,"h":96533.0,"l":96123.4,"c":96195.2},"1768460400":{"time":1768460400,"o":96195.2,"h":96744.2,"l":96133.7,"c":96601.2},"1768464000":{"time":1768464000,"o":96601.2,"h":96645.2,"l":96243.8,"c":96596.2},"1768467600":{"time":1768467600,"o":96596.1,"h":97155.0,"l":96508.1,"c":96993.8},"1768471200":{"time":1768471200,"o":96993.9,"h":97020.0,"l":96686.0,"c":96763.2},"1768474800":{"time":1768474800,"o":96763.1,"h":96884.3,"l":96532.9,"c":96548.9},"1768478400":{"time":1768478400,"o":96548.9,"h":96963.3,"l":96471.1,"c":96931.3},"1768482000":{"time":1768482000,"o":96931.3,"h":96988.0,"l":96562.5,"c":96801.0},"1768485600":{"time":1768485600,"o":96800.9,"h":97100.0,"l":95550.0,"c":96013.6},"1768489200":{"time":1768489200,"o":96013.6,"h":96833.0,"l":95403.7,"c":96717.3},"1768492800":{"time":1768492800,"o":96717.3,"h":97000.0,"l":96225.7,"c":96684.7},"1768496400":{"time":1768496400,"o":96684.7,"h":97047.6,"l":96368.0,"c":96587.4},"1768500000":{"time":1768500000,"o":96587.4,"h":96592.6,"l":95700.0,"c":95806.9},"1768503600":{"time":1768503600,"o":95806.8,"h":95901.6,"l":95080.0,"c":95469.2},"1768507200":{"time":1768507200,"o":95469.2,"h":95623.8,"l":95089.0,"c":95220.7},"1768510800":{"time":1768510800,"o":95220.8,"h":95600.0,"l":95145.1,"c":95545.3},"1768514400":{"time":1768514400,"o":95545.3,"h":95837.8,"l":95447.6,"c":95536.3},"1768518000":{"time":1768518000,"o":95536.3,"h":95688.9,"l":95362.6,"c":95567.3},"1768521600":{"time":1768521600,"o":95567.4,"h":95788.4,"l":95526.6,"c":95589.6},"1768525200":{"time":1768525200,"o":95589.6,"h":95825.0,"l":95380.0,"c":95623.7},"1768528800":{"time":1768528800,"o":95623.7,"h":95648.6,"l":95350.0,"c":95469.5},"1768532400":{"time":1768532400,"o":95469.4,"h":95550.0,"l":95279.8,"c":95319.6},"1768536000":{"time":1768536000,"o":95319.6,"h":95546.6,"l":95111.1,"c":95233.4},"1768539600":{"time":1768539600,"o":95233.4,"h":95654.4,"l":95211.0,"c":95615.9},"1768543200":{"time":1768543200,"o":95615.9,"h":95790.0,"l":95480.5,"c":95702.5},"1768546800":{"time":1768546800,"o":95702.5,"h":95750.0,"l":95432.6,"c":95608.4},"1768550400":{"time":1768550400,"o":95608.4,"h":95805.0,"l":95526.2,"c":95628.3},"1768554000":{"time":1768554000,"o":95628.4,"h":95741.0,"l":95542.4,"c":95568.1},"1768557600":{"time":1768557600,"o":95568.1,"h":95586.4,"l":95254.0,"c":95272.6},"1768561200":{"time":1768561200,"o":95272.5,"h":95436.0,"l":95210.5,"c":95382.6},"1768564800":{"time":1768564800,"o":95382.5,"h":95536.8,"l":95313.4,"c":95414.6},"1768568400":{"time":1768568400,"o":95414.6,"h":95537.9,"l":95238.0,"c":95400.2},"1768572000":{"time":1768572000,"o":95400.1,"h":95763.0,"l":95130.0,"c":95137.0},"1768575600":{"time":1768575600,"o":95137.0,"h":95658.8,"l":94234.5,"c":94537.5},"1768579200":{"time":1768579200,"o":94537.6,"h":94950.0,"l":94454.5,"c":94826.6},"1768582800":{"time":1768582800,"o":94826.5,"h":95095.4,"l":94502.8,"c":95041.6},"1768586400":{"time":1768586400,"o":95041.7,"h":95191.8,"l":94931.0,"c":94966.6},"1768590000":{"time":1768590000,"o":94966.7,"h":95018.3,"l":94793.1,"c":94961.0},"1768593600":{"time":1768593600,"o":94961.0,"h":95527.4,"l":94630.0,"c":95517.1},"1768597200":{"time":1768597200,"o":95517.2,"h":95550.0,"l":95300.1,"c":95469.6},"1768600800":{"time":1768600800,"o":95469.6,"h":95535.6,"l":95193.9,"c":95473.6},"1768604400":{"time":1768604400,"o":95473.5,"h":95536.2,"l":95380.0,"c":95503.7},"1768608000":{"time":1768608000,"o":95503.8,"h":95536.9,"l":95380.4,"c":95416.9},"1768611600":{"time":1768611600,"o":95416.8,"h":95487.9,"l":95332.8,"c":95344.2},"1768615200":{"time":1768615200,"o":95344.1,"h":95372.8,"l":95136.2,"c":95318.9},"1768618800":{"time":1768618800,"o":95318.8,"h":95344.2,"l":95214.9,"c":95324.0},"1768622400":{"time":1768622400,"o":95324.1,"h":95326.1,"l":95209.2,"c":95267.4},"1768626000":{"time":1768626000,"o":95267.4,"h":95346.1,"l":95230.0,"c":95270.5},"1768629600":{"time":1768629600,"o":95270.4,"h":95302.9,"l":95133.0,"c":95191.0},"1768633200":{"time":1768633200,"o":95190.9,"h":95190.9,"l":94999.9,"c":95061.1},"1768636800":{"time":1768636800,"o":95061.1,"h":95220.0,"l":94977.5,"c":95213.6},"1768640400":{"time":1768640400,"o":95213.6,"h":95260.0,"l":95124.4,"c":95219.5},"1768644000":{"time":1768644000,"o":95219.5,"h":95236.2,"l":95075.6,"c":95076.6},"1768647600":{"time":1768647600,"o":95076.7,"h":95287.1,"l":95036.0,"c":95283.9},"1768651200":{"time":1768651200,"o":95283.8,"h":95386.0,"l":95189.1,"c":95212.7},"1768654800":{"time":1768654800,"o":95212.7,"h":95399.7,"l":95152.1,"c":95399.7},"1768658400":{"time":1768658400,"o":95399.6,"h":95500.0,"l":95311.5,"c":95419.9},"1768662000":{"time":1768662000,"o":95419.9,"h":95621.9,"l":95378.1,"c":95529.0},"1768665600":{"time":1768665600,"o":95529.0,"h":95529.0,"l":95165.5,"c":95265.1},"1768669200":{"time":1768669200,"o":95265.0,"h":95395.9,"l":95247.0,"c":95318.1},"1768672800":{"time":1768672800,"o":95318.1,"h":95423.0,"l":95294.0,"c":95384.5},"1768676400":{"time":1768676400,"o":95384.6,"h":95384.6,"l":95247.0,"c":95258.3},"1768680000":{"time":1768680000,"o":95258.3,"h":95351.6,"l":95247.0,"c":95332.8},"1768683600":{"time":1768683600,"o":95332.9,"h":95373.2,"l":95247.0,"c":95272.7},"1768687200":{"time":1768687200,"o":95272.7,"h":95272.8,"l":95000.0,"c":95120.8},"1768690800":{"time":1768690800,"o":95120.8,"h":95169.5,"l":95066.1,"c":95107.9},"1768694400":{"time":1768694400,"o":95107.9,"h":95200.9,"l":95022.8,"c":95073.1},"1768698000":{"time":1768698000,"o":95073.2,"h":95074.1,"l":94819.5,"c":94928.9},"1768701600":{"time":1768701600,"o":94928.8,"h":95034.1,"l":94826.1,"c":94989.0},"1768705200":{"time":1768705200,"o":94989.1,"h":95175.0,"l":94981.2,"c":95155.0},"1768708800":{"time":1768708800,"o":95155.0,"h":95155.0,"l":95035.1,"c":95057.4},"1768712400":{"time":1768712400,"o":95057.4,"h":95236.5,"l":95008.9,"c":95154.5},"1768716000":{"time":1768716000,"o":95154.6,"h":95177.5,"l":95110.0,"c":95142.1},"1768719600":{"time":1768719600,"o":95142.1,"h":95152.2,"l":94980.0,"c":94989.9},"1768723200":{"time":1768723200,"o":94989.9,"h":95165.5,"l":94980.0,"c":95150.0},"1768726800":{"time":1768726800,"o":95150.0,"h":95252.4,"l":95116.0,"c":95233.3},"1768730400":{"time":1768730400,"o":95233.4,"h":95257.4,"l":95043.9,"c":95139.9},"1768734000":{"time":1768734000,"o":95139.9,"h":95145.9,"l":95034.5,"c":95133.4},"1768737600":{"time":1768737600,"o":95133.3,"h":95145.9,"l":95044.0,"c":95071.4},"1768741200":{"time":1768741200,"o":95071.5,"h":95168.4,"l":94850.4,"c":95104.9},"1768744800":{"time":1768744800,"o":95105.0,"h":95326.4,"l":94890.0,"c":94917.8},"1768748400":{"time":1768748400,"o":94917.9,"h":95076.5,"l":94872.9,"c":95067.8},"1768752000":{"time":1768752000,"o":95067.7,"h":95159.9,"l":95024.6,"c":95123.6},"1768755600":{"time":1768755600,"o":95123.6,"h":95244.0,"l":95083.0,"c":95231.2},"1768759200":{"time":1768759200,"o":95231.1,"h":95481.8,"l":95136.4,"c":95396.2},"1768762800":{"time":1768762800,"o":95396.3,"h":95485.9,"l":95281.0,"c":95335.6},"1768766400":{"time":1768766400,"o":95335.6,"h":95403.2,"l":95240.9,"c":95259.3},"1768770000":{"time":1768770000,"o":95259.4,"h":95393.9,"l":95240.3,"c":95386.4},"1768773600":{"time":1768773600,"o":95386.5,"h":95490.0,"l":95355.5,"c":95442.9},"1768777200":{"time":1768777200,"o":95442.9,"h":95443.0,"l":93550.3,"c":93614.0},"1768780800":{"time":1768780800,"o":93614.0,"h":93614.1,"l":91800.0,"c":92658.3},"1768784400":{"time":1768784400,"o":92658.2,"h":92825.6,"l":92173.7,"c":92542.2},"1768788000":{"time":1768788000,"o":92542.3,"h":92639.4,"l":92333.4,"c":92516.7},"1768791600":{"time":1768791600,"o":92516.8,"h":92748.4,"l":92450.0,"c":92656.6},"1768795200":{"time":1768795200,"o":92656.7,"h":92708.8,"l":92459.0,"c":92614.4},"1768798800":{"time":1768798800,"o":92614.3,"h":92767.5,"l":92454.5,"c":92471.4},"1768802400":{"time":1768802400,"o":92471.4,"h":92591.9,"l":92344.5,"c":92542.8},"1768806000":{"time":1768806000,"o":92542.9,"h":92810.0,"l":92510.0,"c":92787.9},"1768809600":{"time":1768809600,"o":92787.8,"h":93312.8,"l":92635.0,"c":93200.3},"1768813200":{"time":1768813200,"o":93200.2,"h":93208.7,"l":92888.0,"c":93000.0},"1768816800":{"time":1768816800,"o":93000.0,"h":93035.2,"l":92836.9,"c":93021.2},"1768820400":{"time":1768820400,"o":93021.2,"h":93267.5,"l":92916.9,"c":93136.7},"1768824000":{"time":1768824000,"o":93136.8,"h":93188.0,"l":92960.0,"c":93025.9},"1768827600":{"time":1768827600,"o":93025.9,"h":93117.1,"l":92741.3,"c":92993.0},"1768831200":{"time":1768831200,"o":92992.9,"h":93000.0,"l":92660.0,"c":92779.7},"1768834800":{"time":1768834800,"o":92779.8,"h":93051.9,"l":92776.4,"c":93013.5},"1768838400":{"time":1768838400,"o":93013.4,"h":93379.0,"l":92947.4,"c":93264.9},"1768842000":{"time":1768842000,"o":93265.0,"h":93351.9,"l":93097.3,"c":93195.1},"1768845600":{"time":1768845600,"o":93195.1,"h":93226.6,"l":92888.0,"c":93022.9},"1768849200":{"time":1768849200,"o":93023.0,"h":93116.6,"l":92948.1,"c":93066.2},"1768852800":{"time":1768852800,"o":93066.2,"h":93241.8,"l":93055.4,"c":93107.4},"1768856400":{"time":1768856400,"o":93107.5,"h":93312.1,"l":92961.4,"c":92968.5},"1768860000":{"time":1768860000,"o":92968.5,"h":93033.9,"l":92514.3,"c":92528.1},"1768863600":{"time":1768863600,"o":92528.0,"h":92720.3,"l":92116.0,"c":92589.6},"1768867200":{"time":1768867200,"o":92589.6,"h":92845.0,"l":92320.2,"c":92676.1},"1768870800":{"time":1768870800,"o":92676.1,"h":92840.0,"l":92479.1,"c":92688.7},"1768874400":{"time":1768874400,"o":92688.8,"h":92693.4,"l":92330.0,"c":92518.9},"1768878000":{"time":1768878000,"o":92519.0,"h":92646.2,"l":92200.0,"c":92397.0},"1768881600":{"time":1768881600,"o":92396.9,"h":92440.1,"l":91900.0,"c":92026.2},"1768885200":{"time":1768885200,"o":92026.3,"h":92042.1,"l":91235.5,"c":91590.1},"1768888800":{"time":1768888800,"o":91590.1,"h":91603.8,"l":90723.3,"c":90894.5},"1768892400":{"time":1768892400,"o":90894.5,"h":91268.8,"l":90819.5,"c":91136.1},"1768896000":{"time":1768896000,"o":91136.1,"h":91222.0,"l":90622.2,"c":91078.9},"1768899600":{"time":1768899600,"o":91078.9,"h":91078.9,"l":90860.8,"c":91002.9},"1768903200":{"time":1768903200,"o":91003.0,"h":91252.9,"l":90959.9,"c":91217.7},"1768906800":{"time":1768906800,"o":91217.6,"h":91415.1,"l":91167.8,"c":91185.8},"1768910400":{"time":1768910400,"o":91185.8,"h":91293.7,"l":91017.7,"c":91240.0},"1768914000":{"time":1768914000,"o":91240.0,"h":91250.0,"l":90735.0,"c":90918.9},"1768917600":{"time":1768917600,"o":90919.0,"h":91344.8,"l":90228.0,"c":90496.7},"1768921200":{"time":1768921200,"o":90496.6,"h":90769.4,"l":89819.0,"c":90644.2},"1768924800":{"time":1768924800,"o":90644.3,"h":90944.5,"l":89982.9,"c":90131.9},"1768928400":{"time":1768928400,"o":90131.8,"h":90472.2,"l":89388.8,"c":89739.6},"1768932000":{"time":1768932000,"o":89739.6,"h":89924.8,"l":89350.0,"c":89471.6},"1768935600":{"time":1768935600,"o":89471.5,"h":89775.4,"l":89250.2,"c":89694.1},"1768939200":{"time":1768939200,"o":89694.1,"h":89824.0,"l":89360.9,"c":89701.0},"1768942800":{"time":1768942800,"o":89700.8,"h":89800.0,"l":89390.5,"c":89445.6},"1768946400":{"time":1768946400,"o":89445.6,"h":89617.8,"l":87787.2,"c":88469.0},"1768950000":{"time":1768950000,"o":88468.9,"h":88489.2,"l":87850.0,"c":88390.6},"1768953600":{"time":1768953600,"o":88390.7,"h":88944.0,"l":88218.2,"c":88895.5},"1768957200":{"time":1768957200,"o":88895.5,"h":89128.8,"l":88794.6,"c":88985.2},"1768960800":{"time":1768960800,"o":88985.3,"h":89318.0,"l":88941.4,"c":89015.1},"1768964400":{"time":1768964400,"o":89015.0,"h":89568.5,"l":89000.1,"c":89396.0},"1768968000":{"time":1768968000,"o":89395.9,"h":89621.7,"l":89303.5,"c":89400.4},"1768971600":{"time":1768971600,"o":89400.4,"h":90088.0,"l":89384.0,"c":89919.9},"1768975200":{"time":1768975200,"o":89919.9,"h":89920.0,"l":89450.0,"c":89618.4},"1768978800":{"time":1768978800,"o":89618.4,"h":89733.1,"l":89045.0,"c":89171.3},"1768982400":{"time":1768982400,"o":89171.3,"h":89350.0,"l":88922.9,"c":89160.4},"1768986000":{"time":1768986000,"o":89160.4,"h":89449.0,"l":89027.4,"c":89068.5},"1768989600":{"time":1768989600,"o":89068.5,"h":89356.5,"l":89019.6,"c":89201.0},"1768993200":{"time":1768993200,"o":89200.8,"h":89350.3,"l":88614.1,"c":88757.1},"1768996800":{"time":1768996800,"o":88757.0,"h":88817.8,"l":88109.7,"c":88692.5},"1769000400":{"time":1769000400,"o":88692.5,"h":88999.1,"l":88514.5,"c":88631.2},"1769004000":{"time":1769004000,"o":88631.1,"h":89966.0,"l":88567.0,"c":89755.7},"1769007600":{"time":1769007600,"o":89755.7,"h":90599.5,"l":89705.0,"c":90237.1},"1769011200":{"time":1769011200,"o":90237.2,"h":90323.8,"l":87537.8,"c":87562.3},"1769014800":{"time":1769014800,"o":87562.3,"h":88132.2,"l":87205.5,"c":87897.0},"1769018400":{"time":1769018400,"o":87897.0,"h":88633.0,"l":87550.0,"c":88441.1},"1769022000":{"time":1769022000,"o":88441.1,"h":90427.6,"l":88230.3,"c":90321.9},"1769025600":{"time":1769025600,"o":90321.9,"h":90342.5,"l":89413.6,"c":90170.8},"1769029200":{"time":1769029200,"o":90170.8,"h":90312.4,"l":89895.3,"c":90203.8},"1769032800":{"time":1769032800,"o":90203.8,"h":90349.0,"l":89700.4,"c":89728.5},"1769036400":{"time":1769036400,"o":89728.4,"h":90191.9,"l":89317.9,"c":89411.4},"1769040000":{"time":1769040000,"o":89411.4,"h":90000.0,"l":89411.3,"c":89869.6},"1769043600":{"time":1769043600,"o":89869.7,"h":90164.3,"l":89770.3,"c":90071.1},"1769047200":{"time":1769047200,"o":90071.1,"h":90327.7,"l":89805.6,"c":89901.8},"1769050800":{"time":1769050800,"o":89901.9,"h":90128.0,"l":89660.3,"c":89857.0},"1769054400":{"time":1769054400,"o":89856.9,"h":90045.7,"l":89785.0,"c":89958.3},"1769058000":{"time":1769058000,"o":89958.2,"h":90041.3,"l":89879.7,"c":89981.8},"1769061600":{"time":1769061600,"o":89981.8,"h":90170.1,"l":89850.0,"c":90122.9},"1769065200":{"time":1769065200,"o":90122.9,"h":90153.2,"l":89750.0,"c":89772.6},"1769068800":{"time":1769068800,"o":89772.6,"h":89927.8,"l":89701.9,"c":89878.6},"1769072400":{"time":1769072400,"o":89878.5,"h":90085.2,"l":89844.7,"c":89995.0},"1769076000":{"time":1769076000,"o":89994.9,"h":90074.4,"l":89900.0,"c":90046.6},"1769079600":{"time":1769079600,"o":90046.6,"h":90123.0,"l":89865.0,"c":89909.6},"1769083200":{"time":1769083200,"o":89909.7,"h":90064.9,"l":89843.7,"c":89985.8},"1769086800":{"time":1769086800,"o":89985.7,"h":90309.5,"l":89446.0,"c":89570.0},"1769090400":{"time":1769090400,"o":89570.0,"h":89714.5,"l":89012.7,"c":89055.0},"1769094000":{"time":1769094000,"o":89055.1,"h":89415.0,"l":88465.6,"c":88953.6},"1769097600":{"time":1769097600,"o":88953.7,"h":89231.1,"l":88630.2,"c":89006.9},"1769101200":{"time":1769101200,"o":89006.9,"h":89576.5,"l":88971.5,"c":89500.0},"1769104800":{"time":1769104800,"o":89500.0,"h":89756.0,"l":89255.9,"c":89295.5},"1769108400":{"time":1769108400,"o":89295.4,"h":89882.1,"l":89065.0,"c":89732.9},"1769112000":{"time":1769112000,"o":89732.8,"h":89908.5,"l":89355.0,"c":89370.7},"1769115600":{"time":1769115600,"o":89370.8,"h":89634.7,"l":89200.0,"c":89222.1},"1769119200":{"time":1769119200,"o":89222.2,"h":89535.1,"l":89095.5,"c":89304.7},"1769122800":{"time":1769122800,"o":89304.7,"h":89554.2,"l":89124.8,"c":89518.5},"1769126400":{"time":1769126400,"o":89518.4,"h":89600.0,"l":89400.0,"c":89484.6},"1769130000":{"time":1769130000,"o":89484.6,"h":89900.0,"l":89484.6,"c":89893.7},"1769133600":{"time":1769133600,"o":89893.7,"h":89948.9,"l":89605.0,"c":89611.2},"1769137200":{"time":1769137200,"o":89611.3,"h":89887.3,"l":89590.5,"c":89886.1},"1769140800":{"time":1769140800,"o":89886.2,"h":90050.0,"l":89835.4,"c":89922.5},"1769144400":{"time":1769144400,"o":89922.6,"h":89928.3,"l":89434.4,"c":89573.8},"1769148000":{"time":1769148000,"o":89573.8,"h":89771.1,"l":89358.0,"c":89474.9},"1769151600":{"time":1769151600,"o":89475.0,"h":89653.5,"l":89400.1,"c":89497.2},"1769155200":{"time":1769155200,"o":89497.3,"h":89590.9,"l":89099.0,"c":89185.1},"1769158800":{"time":1769158800,"o":89185.1,"h":89350.0,"l":88850.0,"c":88939.9},"1769162400":{"time":1769162400,"o":88940.0,"h":89120.3,"l":88823.3,"c":89016.6},"1769166000":{"time":1769166000,"o":89016.6,"h":89319.0,"l":88966.7,"c":89171.2},"1769169600":{"time":1769169600,"o":89171.3,"h":89342.0,"l":89056.6,"c":89220.0},"1769173200":{"time":1769173200,"o":89220.0,"h":89411.2,"l":89189.8,"c":89310.6},"1769176800":{"time":1769176800,"o":89310.5,"h":89691.7,"l":88590.6,"c":88976.0},"1769180400":{"time":1769180400,"o":88976.0,"h":89847.2,"l":88530.0,"c":89711.2},"1769184000":{"time":1769184000,"o":89711.2,"h":90455.0,"l":89438.0,"c":90079.0},"1769187600":{"time":1769187600,"o":90079.1,"h":91195.0,"l":89931.2,"c":90576.0},"1769191200":{"time":1769191200,"o":90576.0,"h":91003.5,"l":90411.8,"c":90486.3},"1769194800":{"time":1769194800,"o":90486.3,"h":90499.5,"l":89550.0,"c":89938.3},"1769198400":{"time":1769198400,"o":89938.3,"h":90124.1,"l":89163.6,"c":89456.4},"1769202000":{"time":1769202000,"o":89456.5,"h":89667.5,"l":89268.0,"c":89301.2},"1769205600":{"time":1769205600,"o":89301.2,"h":89719.1,"l":89289.0,"c":89585.3},"1769209200":{"time":1769209200,"o":89585.4,"h":89595.7,"l":89427.5,"c":89558.7},"1769212800":{"time":1769212800,"o":89558.7,"h":89591.0,"l":89383.5,"c":89414.2},"1769216400":{"time":1769216400,"o":89414.2,"h":89553.6,"l":89410.6,"c":89512.8},"1769220000":{"time":1769220000,"o":89512.8,"h":89680.0,"l":89512.8,"c":89666.2},"1769223600":{"time":1769223600,"o":89666.3,"h":89893.9,"l":89631.6,"c":89738.4},"1769227200":{"time":1769227200,"o":89738.4,"h":89820.1,"l":89673.4,"c":89806.7},"1769230800":{"time":1769230800,"o":89806.8,"h":89817.4,"l":89715.5,"c":89744.5},"1769234400":{"time":1769234400,"o":89744.5,"h":89747.1,"l":89610.5,"c":89612.4},"1769238000":{"time":1769238000,"o":89612.4,"h":89667.6,"l":89530.6,"c":89581.2},"1769241600":{"time":1769241600,"o":89581.3,"h":89659.2,"l":89549.2,"c":89635.2},"1769245200":{"time":1769245200,"o":89635.3,"h":89635.3,"l":89554.2,"c":89567.4},"1769248800":{"time":1769248800,"o":89567.5,"h":89631.9,"l":89539.5,"c":89590.1},"1769252400":{"time":1769252400,"o":89590.2,"h":89641.3,"l":89548.5,"c":89548.5},"1769256000":{"time":1769256000,"o":89548.5,"h":89554.9,"l":89444.5,"c":89497.6},"1769259600":{"time":1769259600,"o":89497.6,"h":89500.0,"l":89315.6,"c":89321.7},"1769263200":{"time":1769263200,"o":89321.7,"h":89471.7,"l":89131.2,"c":89407.7},"1769266800":{"time":1769266800,"o":89407.7,"h":89456.7,"l":89215.2,"c":89235.0},"1769270400":{"time":1769270400,"o":89234.9,"h":89332.1,"l":89116.9,"c":89248.6},"1769274000":{"time":1769274000,"o":89248.6,"h":89371.6,"l":89216.4,"c":89369.6},"1769277600":{"time":1769277600,"o":89369.6,"h":89425.2,"l":89340.3,"c":89351.6},"1769281200":{"time":1769281200,"o":89351.7,"h":89351.7,"l":89230.2,"c":89286.0},"1769284800":{"time":1769284800,"o":89286.1,"h":89365.6,"l":89286.0,"c":89333.7},"1769288400":{"time":1769288400,"o":89333.7,"h":89340.6,"l":89219.6,"c":89340.6},"1769292000":{"time":1769292000,"o":89340.6,"h":89444.4,"l":89257.0,"c":89390.0},"1769295600":{"time":1769295600,"o":89390.0,"h":89436.7,"l":89155.0,"c":89180.7},"1769299200":{"time":1769299200,"o":89180.7,"h":89275.7,"l":89138.9,"c":89275.7},"1769302800":{"time":1769302800,"o":89275.7,"h":89281.6,"l":89025.3,"c":89139.7},"1769306400":{"time":1769306400,"o":89139.6,"h":89226.8,"l":89100.0,"c":89105.0},"1769310000":{"time":1769310000,"o":89105.1,"h":89147.0,"l":88800.0,"c":88920.0},"1769313600":{"time":1769313600,"o":88920.0,"h":89057.8,"l":88905.6,"c":88977.4},"1769317200":{"time":1769317200,"o":88977.4,"h":89015.1,"l":88835.6,"c":88966.1},"1769320800":{"time":1769320800,"o":88966.1,"h":88966.1,"l":88609.0,"c":88810.0},"1769324400":{"time":1769324400,"o":88810.1,"h":88810.1,"l":88600.0,"c":88630.3},"1769328000":{"time":1769328000,"o":88630.3,"h":88727.2,"l":88084.0,"c":88254.8},"1769331600":{"time":1769331600,"o":88254.9,"h":88453.3,"l":88193.5,"c":88361.6},"1769335200":{"time":1769335200,"o":88361.5,"h":88642.7,"l":88361.5,"c":88616.0},"1769338800":{"time":1769338800,"o":88616.0,"h":88673.9,"l":88489.1,"c":88531.0},"1769342400":{"time":1769342400,"o":88530.9,"h":88760.1,"l":88400.0,"c":88752.0},"1769346000":{"time":1769346000,"o":88752.0,"h":88947.1,"l":88610.0,"c":88875.1},"1769349600":{"time":1769349600,"o":88875.1,"h":88898.9,"l":88580.0,"c":88666.1},"1769353200":{"time":1769353200,"o":88666.1,"h":88728.7,"l":88306.6,"c":88406.0},"1769356800":{"time":1769356800,"o":88406.0,"h":88410.0,"l":87511.6,"c":88049.9},"1769360400":{"time":1769360400,"o":88049.9,"h":88072.6,"l":87717.5,"c":87845.7},"1769364000":{"time":1769364000,"o":87845.7,"h":87950.1,"l":86777.0,"c":87370.1},"1769367600":{"time":1769367600,"o":87370.2,"h":87469.2,"l":86100.0,"c":86459.4},"1769371200":{"time":1769371200,"o":86459.4,"h":86680.0,"l":86159.1,"c":86618.3},"1769374800":{"time":1769374800,"o":86618.4,"h":86966.4,"l":86342.9,"c":86525.1},"1769378400":{"time":1769378400,"o":86525.0,"h":86704.9,"l":86139.4,"c":86489.1},"1769382000":{"time":1769382000,"o":86489.0,"h":86760.8,"l":86021.7,"c":86628.9},"1769385600":{"time":1769385600,"o":86628.9,"h":87150.8,"l":86463.2,"c":86808.4},"1769389200":{"time":1769389200,"o":86808.5,"h":87791.5,"l":86772.9,"c":87661.8},"1769392800":{"time":1769392800,"o":87661.7,"h":87922.0,"l":87399.9,"c":87514.8},"1769396400":{"time":1769396400,"o":87514.7,"h":87643.6,"l":87028.5,"c":87233.1},"1769400000":{"time":1769400000,"o":87233.1,"h":87908.4,"l":87188.3,"c":87700.0},"1769403600":{"time":1769403600,"o":87699.9,"h":87919.0,"l":87617.1,"c":87776.4},"1769407200":{"time":1769407200,"o":87776.5,"h":87999.0,"l":87705.8,"c":87902.6},"1769410800":{"time":1769410800,"o":87902.7,"h":88059.6,"l":87665.6,"c":87968.9},"1769414400":{"time":1769414400,"o":87969.0,"h":88367.5,"l":87800.0,"c":87947.3},"1769418000":{"time":1769418000,"o":87947.4,"h":87968.4,"l":87556.9,"c":87630.4},"1769421600":{"time":1769421600,"o":87630.4,"h":87920.0,"l":87620.0,"c":87858.1},"1769425200":{"time":1769425200,"o":87858.0,"h":87943.8,"l":87721.2,"c":87810.0},"1769428800":{"time":1769428800,"o":87810.1,"h":87934.7,"l":87693.6,"c":87762.1},"1769432400":{"time":1769432400,"o":87762.1,"h":88010.3,"l":87651.4,"c":87917.9},"1769436000":{"time":1769436000,"o":87917.8,"h":88500.0,"l":87411.2,"c":88137.0},"1769439600":{"time":1769439600,"o":88137.0,"h":88834.1,"l":87278.5,"c":87609.5},"1769443200":{"time":1769443200,"o":87609.4,"h":87925.5,"l":87159.6,"c":87579.4},"1769446800":{"time":1769446800,"o":87579.5,"h":87756.7,"l":86960.0,"c":87657.5},"1769450400":{"time":1769450400,"o":87657.4,"h":88375.0,"l":87611.1,"c":88361.9},"1769454000":{"time":1769454000,"o":88362.0,"h":88496.4,"l":87904.4,"c":87965.6},"1769457600":{"time":1769457600,"o":87965.5,"h":88088.0,"l":87506.8,"c":87595.3},"1769461200":{"time":1769461200,"o":87595.3,"h":88199.0,"l":87533.3,"c":88016.5},"1769464800":{"time":1769464800,"o":88016.4,"h":88239.0,"l":87953.9,"c":88095.0},"1769468400":{"time":1769468400,"o":88094.9,"h":88637.4,"l":87976.5,"c":88300.6},"1769472000":{"time":1769472000,"o":88300.6,"h":88431.4,"l":88157.4,"c":88319.4},"1769475600":{"time":1769475600,"o":88319.4,"h":88699.9,"l":88162.9,"c":88523.6},"1769479200":{"time":1769479200,"o":88523.6,"h":88823.1,"l":88503.3,"c":88785.8},"1769482800":{"time":1769482800,"o":88785.7,"h":88880.6,"l":88535.0,"c":88744.6},"1769486400":{"time":1769486400,"o":88744.7,"h":88983.3,"l":88463.4,"c":88532.7},"1769490000":{"time":1769490000,"o":88532.6,"h":88548.1,"l":88350.3,"c":88424.0},"1769493600":{"time":1769493600,"o":88424.0,"h":88493.4,"l":88239.9,"c":88295.4},"1769497200":{"time":1769497200,"o":88295.3,"h":88519.5,"l":88278.1,"c":88287.9},"1769500800":{"time":1769500800,"o":88288.0,"h":88365.6,"l":88084.0,"c":88137.5},"1769504400":{"time":1769504400,"o":88137.6,"h":88137.6,"l":87825.0,"c":87852.6},"1769508000":{"time":1769508000,"o":87852.6,"h":88023.1,"l":87722.0,"c":87754.3},"1769511600":{"time":1769511600,"o":87754.3,"h":88065.9,"l":87707.1,"c":87947.5},"1769515200":{"time":1769515200,"o":87947.4,"h":88126.3,"l":87911.9,"c":87952.2},"1769518800":{"time":1769518800,"o":87952.1,"h":88042.6,"l":87755.0,"c":87945.2},"1769522400":{"time":1769522400,"o":87945.2,"h":88418.8,"l":87622.0,"c":87712.1},"1769526000":{"time":1769526000,"o":87712.2,"h":88167.1,"l":87530.0,"c":88000.1},"1769529600":{"time":1769529600,"o":88000.1,"h":88836.3,"l":87962.6,"c":88604.9},"1769533200":{"time":1769533200,"o":88604.9,"h":88660.9,"l":87265.4,"c":87510.4},"1769536800":{"time":1769536800,"o":87510.3,"h":88488.8,"l":87413.7,"c":88249.6},"1769540400":{"time":1769540400,"o":88249.6,"h":88521.5,"l":88006.4,"c":88378.1},"1769544000":{"time":1769544000,"o":88378.1,"h":89469.3,"l":88335.6,"c":89360.1},"1769547600":{"time":1769547600,"o":89360.0,"h":89499.0,"l":88947.3,"c":89039.5},"1769551200":{"time":1769551200,"o":89039.6,"h":89394.9,"l":88966.2,"c":89203.1},"1769554800":{"time":1769554800,"o":89203.1,"h":89491.8,"l":89100.0,"c":89197.8},"1769558400":{"time":1769558400,"o":89197.8,"h":89429.4,"l":89102.2,"c":89429.2},"1769562000":{"time":1769562000,"o":89429.2,"h":89454.6,"l":89153.1,"c":89360.0},"1769565600":{"time":1769565600,"o":89360.1,"h":89410.0,"l":89059.8,"c":89245.1},"1769569200":{"time":1769569200,"o":89245.1,"h":89273.8,"l":88932.6,"c":89079.8},"1769572800":{"time":1769572800,"o":89079.8,"h":89128.0,"l":88800.1,"c":88944.0},"1769576400":{"time":1769576400,"o":88944.0,"h":89071.0,"l":88786.0,"c":89051.1},"1769580000":{"time":1769580000,"o":89051.1,"h":89366.0,"l":89051.1,"c":89287.9},"1769583600":{"time":1769583600,"o":89288.2,"h":89318.6,"l":89072.1,"c":89106.8},"1769587200":{"time":1769587200,"o":89106.8,"h":89241.0,"l":88851.0,"c":88901.1},"1769590800":{"time":1769590800,"o":88901.1,"h":89554.6,"l":88831.9,"c":89542.6},"1769594400":{"time":1769594400,"o":89542.6,"h":89682.5,"l":89284.0,"c":89368.4},"1769598000":{"time":1769598000,"o":89368.4,"h":90122.0,"l":89282.9,"c":90036.9},"1769601600":{"time":1769601600,"o":90036.9,"h":90138.9,"l":89739.6,"c":89955.0},"1769605200":{"time":1769605200,"o":89954.9,"h":90444.4,"l":89909.0,"c":90220.1},"1769608800":{"time":1769608800,"o":90220.1,"h":90221.3,"l":89401.6,"c":89578.1},"1769612400":{"time":1769612400,"o":89578.1,"h":89820.3,"l":88852.2,"c":89444.4},"1769616000":{"time":1769616000,"o":89444.5,"h":89790.6,"l":89207.3,"c":89588.8},"1769619600":{"time":1769619600,"o":89588.8,"h":90592.7,"l":89238.8,"c":90142.9},"1769623200":{"time":1769623200,"o":90142.9,"h":90149.2,"l":89216.4,"c":89501.0},"1769626800":{"time":1769626800,"o":89500.9,"h":89693.9,"l":88974.0,"c":89363.6},"1769630400":{"time":1769630400,"o":89363.5,"h":89880.1,"l":88964.7,"c":89099.9},"1769634000":{"time":1769634000,"o":89100.0,"h":89449.1,"l":88829.0,"c":89369.3},"1769637600":{"time":1769637600,"o":89369.4,"h":89437.6,"l":89093.2,"c":89347.1},"1769641200":{"time":1769641200,"o":89347.1,"h":89433.3,"l":89159.2,"c":89261.7},"1769644800":{"time":1769644800,"o":89261.7,"h":89316.8,"l":88861.5,"c":89112.0},"1769648400":{"time":1769648400,"o":89112.0,"h":89130.0,"l":88508.7,"c":88561.7},"1769652000":{"time":1769652000,"o":88561.7,"h":88721.9,"l":87650.1,"c":87857.9},"1769655600":{"time":1769655600,"o":87857.9,"h":88226.7,"l":87723.2,"c":88003.2},"1769659200":{"time":1769659200,"o":88003.2,"h":88308.8,"l":87863.0,"c":88269.9},"1769662800":{"time":1769662800,"o":88270.0,"h":88378.0,"l":88106.0,"c":88149.3},"1769666400":{"time":1769666400,"o":88149.3,"h":88300.0,"l":88133.0,"c":88281.1},"1769670000":{"time":1769670000,"o":88281.2,"h":88394.2,"l":88211.0,"c":88310.9},"1769673600":{"time":1769673600,"o":88310.9,"h":88461.2,"l":87866.2,"c":88028.1},"1769677200":{"time":1769677200,"o":88028.0,"h":88120.2,"l":87850.0,"c":87851.1},"1769680800":{"time":1769680800,"o":87851.0,"h":87989.0,"l":87773.1,"c":87920.1},"1769684400":{"time":1769684400,"o":87920.0,"h":88027.9,"l":87711.0,"c":87795.2},"1769688000":{"time":1769688000,"o":87795.1,"h":88084.9,"l":87775.1,"c":88073.8},"1769691600":{"time":1769691600,"o":88073.9,"h":88133.2,"l":87907.6,"c":88008.8},"1769695200":{"time":1769695200,"o":88008.8,"h":88035.5,"l":86946.1,"c":86978.7},"1769698800":{"time":1769698800,"o":86978.8,"h":87013.7,"l":84335.4,"c":84898.0},"1769702400":{"time":1769702400,"o":84897.9,"h":85367.2,"l":84222.0,"c":85230.3},"1769706000":{"time":1769706000,"o":85230.3,"h":85596.1,"l":83939.0,"c":84225.0},"1769709600":{"time":1769709600,"o":84225.0,"h":84595.3,"l":83355.0,"c":83440.9},"1769713200":{"time":1769713200,"o":83440.8,"h":84305.2,"l":83338.3,"c":83979.4},"1769716800":{"time":1769716800,"o":83979.5,"h":84376.2,"l":83785.6,"c":84186.3},"1769720400":{"time":1769720400,"o":84186.4,"h":84623.1,"l":84169.3,"c":84491.0},"1769724000":{"time":1769724000,"o":84491.1,"h":84580.0,"l":84271.3,"c":84529.6},"1769727600":{"time":1769727600,"o":84529.5,"h":84699.9,"l":84400.0,"c":84604.7},"1769731200":{"time":1769731200,"o":84604.7,"h":84697.2,"l":84100.0,"c":84157.4},"1769734800":{"time":1769734800,"o":84157.4,"h":84157.5,"l":81000.0,"c":82434.7},"1769738400":{"time":1769738400,"o":82434.7,"h":82514.4,"l":81116.0,"c":82128.1},"1769742000":{"time":1769742000,"o":82128.0,"h":82709.5,"l":81995.6,"c":82640.9},"1769745600":{"time":1769745600,"o":82640.9,"h":83299.9,"l":82640.4,"c":82906.6},"1769749200":{"time":1769749200,"o":82906.5,"h":83300.0,"l":82859.4,"c":82873.5},"1769752800":{"time":1769752800,"o":82873.5,"h":82882.3,"l":82021.1,"c":82560.8},"1769756400":{"time":1769756400,"o":82560.8,"h":83074.4,"l":82431.6,"c":82770.1},"1769760000":{"time":1769760000,"o":82770.1,"h":82939.7,"l":82399.0,"c":82625.3},"1769763600":{"time":1769763600,"o":82625.3,"h":82793.5,"l":82108.4,"c":82320.5},"1769767200":{"time":1769767200,"o":82320.5,"h":82859.0,"l":82115.1,"c":82793.2},"1769770800":{"time":1769770800,"o":82793.2,"h":83280.6,"l":82626.9,"c":83104.8},"1769774400":{"time":1769774400,"o":83104.7,"h":83296.9,"l":82603.2,"c":82752.8},"1769778000":{"time":1769778000,"o":82752.8,"h":83062.0,"l":82372.1,"c":82704.9},"1769781600":{"time":1769781600,"o":82704.8,"h":83779.2,"l":82693.9,"c":83061.4},"1769785200":{"time":1769785200,"o":83061.5,"h":83577.0,"l":82328.6,"c":82850.2},"1769788800":{"time":1769788800,"o":82850.1,"h":83472.8,"l":82504.3,"c":83115.2},"1769792400":{"time":1769792400,"o":83115.1,"h":83450.5,"l":82600.0,"c":82908.0},"1769796000":{"time":1769796000,"o":82908.0,"h":84159.4,"l":81832.0,"c":83897.3},"1769799600":{"time":1769799600,"o":83897.3,"h":84599.0,"l":83875.7,"c":84200.0},"1769803200":{"time":1769803200,"o":84199.9,"h":84275.5,"l":83501.0,"c":83890.3},"1769806800":{"time":1769806800,"o":83890.3,"h":84487.7,"l":83759.0,"c":84240.3},"1769810400":{"time":1769810400,"o":84240.3,"h":84291.5,"l":83875.7,"c":84191.1},"1769814000":{"time":1769814000,"o":84191.1,"h":84261.7,"l":83897.0,"c":84211.4},"1769817600":{"time":1769817600,"o":84211.4,"h":84239.5,"l":83964.9,"c":84028.1},"1769821200":{"time":1769821200,"o":84028.1,"h":84227.1,"l":83861.8,"c":83965.9},"1769824800":{"time":1769824800,"o":83966.0,"h":84150.0,"l":83775.5,"c":84085.6},"1769828400":{"time":1769828400,"o":84085.5,"h":84190.0,"l":83987.5,"c":83987.5},"1769832000":{"time":1769832000,"o":83987.5,"h":84110.0,"l":83899.9,"c":83960.4},"1769835600":{"time":1769835600,"o":83960.3,"h":84056.9,"l":83861.7,"c":83961.8},"1769839200":{"time":1769839200,"o":83961.8,"h":84012.6,"l":83600.0,"c":83739.1},"1769842800":{"time":1769842800,"o":83739.1,"h":83759.9,"l":83368.0,"c":83514.4},"1769846400":{"time":1769846400,"o":83514.3,"h":83598.0,"l":82530.2,"c":83031.1},"1769850000":{"time":1769850000,"o":83031.1,"h":83265.0,"l":82850.0,"c":83075.3},"1769853600":{"time":1769853600,"o":83075.3,"h":83160.0,"l":82880.0,"c":83120.9},"1769857200":{"time":1769857200,"o":83121.0,"h":83121.0,"l":82802.3,"c":82983.2},"1769860800":{"time":1769860800,"o":82983.2,"h":83115.3,"l":82677.4,"c":82735.6},"1769864400":{"time":1769864400,"o":82735.6,"h":82888.0,"l":82449.0,"c":82733.0},"1769868000":{"time":1769868000,"o":82733.0,"h":82898.7,"l":80754.3,"c":81452.5},"1769871600":{"time":1769871600,"o":81452.5,"h":81760.0,"l":81039.7,"c":81268.6},"1769875200":{"time":1769875200,"o":81268.6,"h":82200.0,"l":80050.0,"c":80320.9},"1769878800":{"time":1769878800,"o":80321.0,"h":80506.9,"l":78010.1,"c":78857.1},"1769882400":{"time":1769882400,"o":78857.0,"h":79100.0,"l":75500.0,"c":77996.8},"1769886000":{"time":1769886000,"o":77996.8,"h":78527.1,"l":77144.1,"c":77707.9},"1769889600":{"time":1769889600,"o":77707.9,"h":78106.0,"l":77037.8,"c":77956.7},"1769893200":{"time":1769893200,"o":77956.6,"h":78330.8,"l":77323.1,"c":78252.4},"1769896800":{"time":1769896800,"o":78252.5,"h":78443.1,"l":77931.8,"c":78114.5},"1769900400":{"time":1769900400,"o":78114.4,"h":79200.0,"l":78023.9,"c":78706.8},"1769904000":{"time":1769904000,"o":78706.7,"h":79396.8,"l":78600.2,"c":78861.2},"1769907600":{"time":1769907600,"o":78861.3,"h":78906.3,"l":78245.7,"c":78504.8},"1769911200":{"time":1769911200,"o":78504.8,"h":79024.0,"l":78339.6,"c":78856.4},"1769914800":{"time":1769914800,"o":78856.4,"h":78971.5,"l":78630.3,"c":78826.3},"1769918400":{"time":1769918400,"o":78826.3,"h":79094.9,"l":78680.4,"c":78938.1},"1769922000":{"time":1769922000,"o":78938.3,"h":78970.1,"l":78483.0,"c":78583.9},"1769925600":{"time":1769925600,"o":78583.9,"h":78791.6,"l":78221.0,"c":78262.9},"1769929200":{"time":1769929200,"o":78263.0,"h":78687.2,"l":77899.9,"c":78320.8},"1769932800":{"time":1769932800,"o":78320.8,"h":78833.0,"l":78213.6,"c":78571.3},"1769936400":{"time":1769936400,"o":78571.4,"h":79107.4,"l":78511.0,"c":78997.0},"1769940000":{"time":1769940000,"o":78996.9,"h":79194.0,"l":78099.8,"c":78239.9},"1769943600":{"time":1769943600,"o":78240.0,"h":78838.5,"l":78240.0,"c":78712.1},"1769947200":{"time":1769947200,"o":78712.1,"h":78724.8,"l":78199.9,"c":78420.6},"1769950800":{"time":1769950800,"o":78420.6,"h":78732.0,"l":78149.3,"c":78280.7},"1769954400":{"time":1769954400,"o":78280.8,"h":78500.0,"l":77206.3,"c":78179.4},"1769958000":{"time":1769958000,"o":78179.4,"h":78220.4,"l":76752.5,"c":77563.8},"1769961600":{"time":1769961600,"o":77563.8,"h":77813.7,"l":77056.7,"c":77459.2},"1769965200":{"time":1769965200,"o":77459.2,"h":77721.5,"l":77259.5,"c":77711.0},"1769968800":{"time":1769968800,"o":77711.1,"h":78421.6,"l":77689.1,"c":77995.9},"1769972400":{"time":1769972400,"o":77995.9,"h":78073.9,"l":76950.9,"c":77142.4},"1769976000":{"time":1769976000,"o":77142.4,"h":77708.2,"l":76543.7,"c":77073.5},"1769979600":{"time":1769979600,"o":77073.6,"h":77140.2,"l":76307.4,"c":76489.0},"1769983200":{"time":1769983200,"o":76489.0,"h":77753.6,"l":76406.4,"c":77211.4},"1769986800":{"time":1769986800,"o":77211.4,"h":77586.9,"l":75644.0,"c":76931.5},"1769990400":{"time":1769990400,"o":76931.6,"h":78111.0,"l":76560.8,"c":77638.6},"1769994000":{"time":1769994000,"o":77638.5,"h":77915.0,"l":76568.8,"c":77482.2},"1769997600":{"time":1769997600,"o":77482.1,"h":77529.3,"l":76403.5,"c":76447.2},"1770001200":{"time":1770001200,"o":76447.1,"h":76538.7,"l":74555.0,"c":76256.2},"1770004800":{"time":1770004800,"o":76256.2,"h":76579.4,"l":75286.2,"c":75856.3},"1770008400":{"time":1770008400,"o":75856.3,"h":75958.9,"l":74853.0,"c":75449.6},"1770012000":{"time":1770012000,"o":75449.6,"h":76800.0,"l":74900.1,"c":76511.3},"1770015600":{"time":1770015600,"o":76511.3,"h":76930.0,"l":76282.2,"c":76612.6},"1770019200":{"time":1770019200,"o":76612.6,"h":77157.8,"l":76576.7,"c":76831.2},"1770022800":{"time":1770022800,"o":76831.2,"h":77776.7,"l":76610.9,"c":77666.0},"1770026400":{"time":1770026400,"o":77666.0,"h":77815.8,"l":77420.7,"c":77463.3},"1770030000":{"time":1770030000,"o":77463.3,"h":77937.7,"l":77398.2,"c":77716.1},"1770033600":{"time":1770033600,"o":77716.0,"h":78400.0,"l":77665.0,"c":77947.5},"1770037200":{"time":1770037200,"o":77947.5,"h":78452.5,"l":77756.5,"c":78172.1},"1770040800":{"time":1770040800,"o":78172.2,"h":78835.5,"l":77570.0,"c":77797.6},"1770044400":{"time":1770044400,"o":77797.8,"h":79311.0,"l":77515.6,"c":78800.6},"1770048000":{"time":1770048000,"o":78800.5,"h":79248.0,"l":78525.7,"c":78588.8},"1770051600":{"time":1770051600,"o":78588.8,"h":79166.2,"l":78553.1,"c":78936.8},"1770055200":{"time":1770055200,"o":78936.7,"h":78936.7,"l":78318.5,"c":78523.9},"1770058800":{"time":1770058800,"o":78523.9,"h":78652.3,"l":78234.9,"c":78299.2},"1770062400":{"time":1770062400,"o":78299.1,"h":78634.0,"l":77843.2,"c":77976.7},"1770066000":{"time":1770066000,"o":77976.9,"h":78520.0,"l":77880.0,"c":78489.0},"1770069600":{"time":1770069600,"o":78489.0,"h":78818.2,"l":78488.9,"c":78758.2},"1770073200":{"time":1770073200,"o":78758.3,"h":78935.9,"l":78520.4,"c":78692.5},"1770076800":{"time":1770076800,"o":78692.5,"h":79070.4,"l":78366.6,"c":79031.1},"1770080400":{"time":1770080400,"o":79031.1,"h":79163.0,"l":78677.0,"c":78980.0},"1770084000":{"time":1770084000,"o":78980.0,"h":78980.1,"l":77750.2,"c":77774.8},"1770087600":{"time":1770087600,"o":77774.8,"h":78874.9,"l":77566.5,"c":78710.7},"1770091200":{"time":1770091200,"o":78710.7,"h":78967.9,"l":78431.5,"c":78767.4},"1770094800":{"time":1770094800,"o":78767.5,"h":78775.7,"l":78183.8,"c":78202.9},"1770098400":{"time":1770098400,"o":78202.8,"h":78635.0,"l":77900.1,"c":78557.3},"1770102000":{"time":1770102000,"o":78557.4,"h":78898.9,"l":78448.1,"c":78749.9},"1770105600":{"time":1770105600,"o":78750.0,"h":79049.0,"l":78426.0,"c":78708.7},"1770109200":{"time":1770109200,"o":78708.7,"h":78803.6,"l":77900.0,"c":78351.5},"1770112800":{"time":1770112800,"o":78351.4,"h":78520.0,"l":78012.3,"c":78077.2},"1770116400":{"time":1770116400,"o":78077.3,"h":78315.9,"l":77960.0,"c":78040.1},"1770120000":{"time":1770120000,"o":78040.1,"h":78377.8,"l":77950.0,"c":78289.8},"1770123600":{"time":1770123600,"o":78289.8,"h":78425.8,"l":78150.0,"c":78260.4},"1770127200":{"time":1770127200,"o":78260.4,"h":78397.5,"l":77131.2,"c":77164.5},"1770130800":{"time":1770130800,"o":77164.5,"h":78184.0,"l":77000.5,"c":78094.1},"1770134400":{"time":1770134400,"o":78094.2,"h":78101.5,"l":76448.0,"c":76458.2},"1770138000":{"time":1770138000,"o":76458.2,"h":76500.0,"l":74844.7,"c":74882.4},"1770141600":{"time":1770141600,"o":74882.4,"h":75267.8,"l":73100.0,"c":73111.7},"1770145200":{"time":1770145200,"o":73111.7,"h":75221.4,"l":72889.2,"c":74893.8},"1770148800":{"time":1770148800,"o":74893.9,"h":76690.0,"l":74541.0,"c":76431.9},"1770152400":{"time":1770152400,"o":76431.9,"h":76920.7,"l":76069.0,"c":76199.9},"1770156000":{"time":1770156000,"o":76200.0,"h":76269.6,"l":75377.3,"c":75672.5},"1770159600":{"time":1770159600,"o":75672.5,"h":75969.3,"l":75393.4,"c":75732.4},"1770163200":{"time":1770163200,"o":75732.4,"h":76229.1,"l":75420.0,"c":75871.0},"1770166800":{"time":1770166800,"o":75871.0,"h":76786.1,"l":75871.0,"c":76392.0},"1770170400":{"time":1770170400,"o":76392.1,"h":76571.9,"l":75670.0,"c":75926.8},"1770174000":{"time":1770174000,"o":75926.9,"h":76952.5,"l":75870.5,"c":76661.1},"1770177600":{"time":1770177600,"o":76661.1,"h":76809.4,"l":76385.1,"c":76448.0},"1770181200":{"time":1770181200,"o":76448.0,"h":76497.2,"l":76072.0,"c":76255.0},"1770184800":{"time":1770184800,"o":76255.0,"h":76761.0,"l":76218.5,"c":76616.9},"1770188400":{"time":1770188400,"o":76616.8,"h":76626.4,"l":76304.0,"c":76478.9},"1770192000":{"time":1770192000,"o":76478.9,"h":76557.8,"l":76027.0,"c":76541.3},"1770195600":{"time":1770195600,"o":76541.2,"h":76568.0,"l":75925.5,"c":76081.9},"1770199200":{"time":1770199200,"o":76082.0,"h":76308.9,"l":76025.6,"c":76266.8},"1770202800":{"time":1770202800,"o":76266.7,"h":76266.8,"l":75629.9,"c":75987.6},"1770206400":{"time":1770206400,"o":75987.6,"h":76245.5,"l":75968.5,"c":76160.0},"1770210000":{"time":1770210000,"o":76160.0,"h":76163.6,"l":74829.6,"c":74838.4},"1770213600":{"time":1770213600,"o":74838.3,"h":75764.4,"l":74201.5,"c":74328.9},"1770217200":{"time":1770217200,"o":74329.0,"h":75299.0,"l":73756.0,"c":74107.0},"1770220800":{"time":1770220800,"o":74107.0,"h":74211.8,"l":73038.0,"c":73609.1},"1770224400":{"time":1770224400,"o":73609.1,"h":73825.7,"l":72101.0,"c":72544.2},"1770228000":{"time":1770228000,"o":72544.3,"h":74097.6,"l":72227.8,"c":73398.4},"1770231600":{"time":1770231600,"o":73398.4,"h":73987.4,"l":73004.0,"c":73895.3},"1770235200":{"time":1770235200,"o":73895.2,"h":74141.1,"l":73390.1,"c":73488.9},"1770238800":{"time":1770238800,"o":73488.9,"h":73632.0,"l":72150.0,"c":72772.8},"1770242400":{"time":1770242400,"o":72772.9,"h":73675.3,"l":71838.0,"c":72511.1},"1770246000":{"time":1770246000,"o":72511.0,"h":73500.0,"l":72431.3,"c":73137.4},"1770249600":{"time":1770249600,"o":73137.5,"h":73300.0,"l":72724.0,"c":72838.9},"1770253200":{"time":1770253200,"o":72838.9,"h":73316.3,"l":71950.0,"c":72389.2},"1770256800":{"time":1770256800,"o":72389.1,"h":72832.5,"l":71263.1,"c":71429.1},"1770260400":{"time":1770260400,"o":71429.1,"h":71850.0,"l":71111.0,"c":71198.9},"1770264000":{"time":1770264000,"o":71199.0,"h":71420.3,"l":70676.3,"c":70873.2},"1770267600":{"time":1770267600,"o":70863.9,"h":71122.0,"l":70085.3,"c":70694.9},"1770271200":{"time":1770271200,"o":70694.8,"h":70955.0,"l":70367.1,"c":70911.4},"1770274800":{"time":1770274800,"o":70911.5,"h":71600.0,"l":70587.5,"c":70716.1},"1770278400":{"time":1770278400,"o":70716.1,"h":71511.0,"l":70639.7,"c":71020.9},"1770282000":{"time":1770282000,"o":71020.9,"h":71944.4,"l":71006.5,"c":71531.7},"1770285600":{"time":1770285600,"o":71531.6,"h":71693.3,"l":70609.4,"c":70820.3},"1770289200":{"time":1770289200,"o":70820.3,"h":71020.0,"l":69862.0,"c":70279.0},"1770292800":{"time":1770292800,"o":70279.1,"h":70566.6,"l":69112.1,"c":69532.9},"1770296400":{"time":1770296400,"o":69532.9,"h":69798.6,"l":69223.0,"c":69656.3},"1770300000":{"time":1770300000,"o":69656.3,"h":70848.6,"l":69247.3,"c":69365.5},"1770303600":{"time":1770303600,"o":69365.4,"h":69569.6,"l":66666.0,"c":67451.9},"1770307200":{"time":1770307200,"o":67452.0,"h":68667.4,"l":66904.2,"c":68262.7},"1770310800":{"time":1770310800,"o":68262.7,"h":68348.6,"l":66125.0,"c":66153.9},"1770314400":{"time":1770314400,"o":66153.8,"h":66519.2,"l":65359.1,"c":66312.1},"1770318000":{"time":1770318000,"o":66312.1,"h":66615.3,"l":65160.0,"c":65237.4},"1770321600":{"time":1770321600,"o":65237.5,"h":65678.1,"l":62233.3,"c":63750.9},"1770325200":{"time":1770325200,"o":63750.9,"h":64759.2,"l":62853.9,"c":63188.8},"1770328800":{"time":1770328800,"o":63188.8,"h":64591.1,"l":62644.3,"c":63878.7},"1770332400":{"time":1770332400,"o":63878.7,"h":64866.0,"l":62666.3,"c":62868.1},"1770336000":{"time":1770336000,"o":62868.1,"h":63812.5,"l":59800.0,"c":63460.4},"1770339600":{"time":1770339600,"o":63460.4,"h":65741.4,"l":63458.1,"c":65666.0},"1770343200":{"time":1770343200,"o":65666.0,"h":65969.5,"l":64124.9,"c":64955.6},"1770346800":{"time":1770346800,"o":64955.6,"h":65126.9,"l":63702.3,"c":64138.1},"1770350400":{"time":1770350400,"o":64138.1,"h":64974.8,"l":63924.7,"c":64865.1},"1770354000":{"time":1770354000,"o":64865.1,"h":66783.0,"l":64767.3,"c":66365.3},"1770357600":{"time":1770357600,"o":66365.3,"h":66753.7,"l":64805.3,"c":64947.6},"1770361200":{"time":1770361200,"o":64947.6,"h":65509.6,"l":64590.1,"c":64811.2},"1770364800":{"time":1770364800,"o":64811.2,"h":65168.9,"l":64438.9,"c":64850.1},"1770368400":{"time":1770368400,"o":64850.2,"h":66119.2,"l":64716.6,"c":65757.9},"1770372000":{"time":1770372000,"o":65757.9,"h":66198.7,"l":65500.0,"c":65929.4},"1770375600":{"time":1770375600,"o":65929.5,"h":66773.4,"l":65732.1,"c":66586.1},"1770379200":{"time":1770379200,"o":66586.1,"h":66588.0,"l":66072.0,"c":66522.6},"1770382800":{"time":1770382800,"o":66522.7,"h":67661.8,"l":66440.8,"c":67274.9},"1770386400":{"time":1770386400,"o":67274.9,"h":68588.0,"l":66539.3,"c":68149.1},"1770390000":{"time":1770390000,"o":68149.1,"h":69157.9,"l":67715.0,"c":68577.5},"1770393600":{"time":1770393600,"o":68577.5,"h":70188.8,"l":68348.0,"c":69896.0},"1770397200":{"time":1770397200,"o":69896.0,"h":71451.6,"l":69536.0,"c":70707.3},"1770400800":{"time":1770400800,"o":70707.3,"h":70772.1,"l":69301.8,"c":69728.7},"1770404400":{"time":1770404400,"o":69728.7,"h":70927.8,"l":69608.0,"c":70675.5},"1770408000":{"time":1770408000,"o":70675.5,"h":70954.7,"l":69925.3,"c":69939.0},"1770411600":{"time":1770411600,"o":69939.0,"h":70454.8,"l":69764.7,"c":70308.7},"1770415200":{"time":1770415200,"o":70308.7,"h":71550.0,"l":70227.7,"c":71321.1},"1770418800":{"time":1770418800,"o":71321.2,"h":71714.4,"l":70469.1,"c":70544.5},"1770422400":{"time":1770422400,"o":70544.5,"h":70569.4,"l":69674.5,"c":69917.1},"1770426000":{"time":1770426000,"o":69917.2,"h":70665.1,"l":69695.9,"c":70431.1},"1770429600":{"time":1770429600,"o":70431.0,"h":70589.1,"l":70101.1,"c":70319.0},"1770433200":{"time":1770433200,"o":70319.1,"h":70899.5,"l":70237.4,"c":70887.1},"1770436800":{"time":1770436800,"o":70887.2,"h":71690.0,"l":70564.0,"c":70728.7},"1770440400":{"time":1770440400,"o":70728.6,"h":71150.0,"l":69906.4,"c":70124.6},"1770444000":{"time":1770444000,"o":70124.6,"h":70274.5,"l":68700.0,"c":68733.6},"1770447600":{"time":1770447600,"o":68733.6,"h":69050.0,"l":67250.0,"c":68050.5},"1770451200":{"time":1770451200,"o":68050.5,"h":68797.8,"l":67710.8,"c":68458.5},"1770454800":{"time":1770454800,"o":68458.6,"h":68732.0,"l":67855.0,"c":68107.4},"1770458400":{"time":1770458400,"o":68107.3,"h":68288.0,"l":67550.2,"c":67954.8},"1770462000":{"time":1770462000,"o":67954.8,"h":68132.1,"l":67639.2,"c":67935.1},"1770465600":{"time":1770465600,"o":67935.0,"h":70000.0,"l":67870.2,"c":68988.7},"1770469200":{"time":1770469200,"o":68988.7,"h":69333.0,"l":68771.8,"c":69062.8},"1770472800":{"time":1770472800,"o":69062.9,"h":69154.9,"l":68290.0,"c":68615.9},"1770476400":{"time":1770476400,"o":68615.8,"h":69776.9,"l":68519.9,"c":69122.1},"1770480000":{"time":1770480000,"o":69122.1,"h":69887.7,"l":68801.0,"c":68924.3},"1770483600":{"time":1770483600,"o":68924.4,"h":69399.2,"l":68478.1,"c":69154.3},"1770487200":{"time":1770487200,"o":69154.2,"h":69672.6,"l":68966.9,"c":69475.0},"1770490800":{"time":1770490800,"o":69475.0,"h":69555.2,"l":69222.3,"c":69341.4},"1770494400":{"time":1770494400,"o":69341.3,"h":69688.2,"l":69216.6,"c":69596.5},"1770498000":{"time":1770498000,"o":69596.5,"h":69669.7,"l":69312.0,"c":69466.3},"1770501600":{"time":1770501600,"o":69466.2,"h":69673.6,"l":69273.5,"c":69368.2},"1770505200":{"time":1770505200,"o":69368.2,"h":69436.8,"l":68734.6,"c":69254.2},"1770508800":{"time":1770508800,"o":69254.3,"h":69399.4,"l":68843.7,"c":69100.2},"1770512400":{"time":1770512400,"o":69100.3,"h":69478.2,"l":69057.4,"c":69341.5},"1770516000":{"time":1770516000,"o":69341.4,"h":69666.0,"l":69111.0,"c":69335.7},"1770519600":{"time":1770519600,"o":69335.7,"h":69418.2,"l":69026.5,"c":69064.7},"1770523200":{"time":1770523200,"o":69064.7,"h":69348.8,"l":68928.0,"c":69303.4},"1770526800":{"time":1770526800,"o":69303.4,"h":69397.1,"l":69112.2,"c":69190.7},"1770530400":{"time":1770530400,"o":69190.8,"h":69391.1,"l":69055.0,"c":69321.8},"1770534000":{"time":1770534000,"o":69321.7,"h":69693.0,"l":69175.9,"c":69665.0},"1770537600":{"time":1770537600,"o":69665.1,"h":70790.0,"l":69467.9,"c":70624.5},"1770541200":{"time":1770541200,"o":70624.4,"h":70671.5,"l":70058.0,"c":70066.8},"1770544800":{"time":1770544800,"o":70066.9,"h":70422.2,"l":69839.1,"c":70231.1},"1770548400":{"time":1770548400,"o":70231.1,"h":71199.9,"l":70182.1,"c":70954.0},"1770552000":{"time":1770552000,"o":70954.0,"h":71281.3,"l":70653.0,"c":71203.4},"1770555600":{"time":1770555600,"o":71203.4,"h":71479.7,"l":70921.6,"c":71472.6},"1770559200":{"time":1770559200,"o":71472.5,"h":71524.9,"l":71047.1,"c":71218.3},"1770562800":{"time":1770562800,"o":71218.3,"h":71433.2,"l":70730.2,"c":71152.6},"1770566400":{"time":1770566400,"o":71152.5,"h":71225.5,"l":70220.1,"c":70388.7},"1770570000":{"time":1770570000,"o":70388.6,"h":70840.9,"l":70374.8,"c":70754.5},"1770573600":{"time":1770573600,"o":70754.4,"h":71376.3,"l":70710.4,"c":71103.1},"1770577200":{"time":1770577200,"o":71103.0,"h":71480.0,"l":71100.5,"c":71381.0},"1770580800":{"time":1770580800,"o":71381.0,"h":71381.3,"l":70657.7,"c":70801.5},"1770584400":{"time":1770584400,"o":70801.5,"h":71103.8,"l":70500.0,"c":70665.4},"1770588000":{"time":1770588000,"o":70665.5,"h":71076.4,"l":70607.4,"c":71036.2},"1770591600":{"time":1770591600,"o":71036.2,"h":72300.0,"l":69913.3,"c":70288.1},"1770595200":{"time":1770595200,"o":70288.2,"h":70738.5,"l":70065.8,"c":70454.1},"1770598800":{"time":1770598800,"o":70453.8,"h":70892.8,"l":70013.3,"c":70328.0},"1770602400":{"time":1770602400,"o":70327.9,"h":70979.8,"l":70175.1,"c":70593.0},"1770606000":{"time":1770606000,"o":70593.1,"h":71434.9,"l":70571.4,"c":71269.9},"1770609600":{"time":1770609600,"o":71269.8,"h":71320.0,"l":70875.0,"c":70967.0},"1770613200":{"time":1770613200,"o":70966.9,"h":71079.0,"l":70766.8,"c":71014.2},"1770616800":{"time":1770616800,"o":71014.1,"h":71014.2,"l":70251.1,"c":70622.4},"1770620400":{"time":1770620400,"o":70622.4,"h":70868.1,"l":70317.8,"c":70393.5},"1770624000":{"time":1770624000,"o":70393.5,"h":70583.3,"l":69358.6,"c":69832.2},"1770627600":{"time":1770627600,"o":69832.1,"h":70081.9,"l":69429.5,"c":69588.0},"1770631200":{"time":1770631200,"o":69587.9,"h":69698.9,"l":68373.9,"c":68694.0},"1770634800":{"time":1770634800,"o":68694.1,"h":68997.6,"l":68550.0,"c":68899.9},"1770638400":{"time":1770638400,"o":68900.0,"h":69220.0,"l":68822.2,"c":69109.7},"1770642000":{"time":1770642000,"o":69109.7,"h":69275.7,"l":68548.3,"c":68556.9},"1770645600":{"time":1770645600,"o":68557.0,"h":69740.4,"l":68271.7,"c":69232.4},"1770649200":{"time":1770649200,"o":69232.5,"h":69843.7,"l":68767.6,"c":69528.9},"1770652800":{"time":1770652800,"o":69528.9,"h":70389.5,"l":69050.0,"c":70049.1},"1770656400":{"time":1770656400,"o":70049.1,"h":71008.0,"l":69824.4,"c":70570.6},"1770660000":{"time":1770660000,"o":70570.6,"h":70978.6,"l":70045.9,"c":70379.9},"1770663600":{"time":1770663600,"o":70379.9,"h":71041.0,"l":70213.1,"c":70912.7},"1770667200":{"time":1770667200,"o":70912.6,"h":71085.0,"l":70450.0,"c":70683.9},"1770670800":{"time":1770670800,"o":70683.9,"h":70758.0,"l":69776.1,"c":70362.4},"1770674400":{"time":1770674400,"o":70362.4,"h":70687.9,"l":70236.3,"c":70334.2},"1770678000":{"time":1770678000,"o":70334.2,"h":70542.9,"l":70042.1,"c":70110.5},"1770681600":{"time":1770681600,"o":70110.6,"h":70226.3,"l":69705.8,"c":69793.3},"1770685200":{"time":1770685200,"o":69793.3,"h":70499.9,"l":69793.3,"c":70454.7},"1770688800":{"time":1770688800,"o":70454.7,"h":70454.7,"l":69952.8,"c":70068.4},"1770692400":{"time":1770692400,"o":70068.5,"h":70137.4,"l":69155.8,"c":69473.3},"1770696000":{"time":1770696000,"o":69473.2,"h":69886.1,"l":69432.9,"c":69800.5},"1770699600":{"time":1770699600,"o":69800.5,"h":69832.1,"l":69169.1,"c":69415.3},"1770703200":{"time":1770703200,"o":69415.4,"h":69469.8,"l":68633.3,"c":68872.4},"1770706800":{"time":1770706800,"o":68872.4,"h":69173.4,"l":68800.1,"c":68882.1},"1770710400":{"time":1770710400,"o":68882.2,"h":69195.2,"l":68686.9,"c":69091.9},"1770714000":{"time":1770714000,"o":69091.8,"h":69376.3,"l":68913.9,"c":69115.0},"1770717600":{"time":1770717600,"o":69115.0,"h":69232.7,"l":68876.5,"c":68884.8},"1770721200":{"time":1770721200,"o":68884.8,"h":69048.9,"l":68406.4,"c":68489.9},"1770724800":{"time":1770724800,"o":68489.9,"h":68819.1,"l":68370.3,"c":68564.8},"1770728400":{"time":1770728400,"o":68564.7,"h":69099.6,"l":68318.0,"c":68981.9},"1770732000":{"time":1770732000,"o":68981.8,"h":69554.7,"l":67883.0,"c":68426.3},"1770735600":{"time":1770735600,"o":68426.3,"h":69485.0,"l":68258.7,"c":69251.5},"1770739200":{"time":1770739200,"o":69251.4,"h":69778.0,"l":68889.7,"c":69473.5},"1770742800":{"time":1770742800,"o":69473.5,"h":69957.9,"l":69267.8,"c":69886.6},"1770746400":{"time":1770746400,"o":69886.5,"h":69910.1,"l":68555.6,"c":68860.0},"1770750000":{"time":1770750000,"o":68860.0,"h":69278.2,"l":68658.9,"c":69031.4},"1770753600":{"time":1770753600,"o":69031.3,"h":69116.9,"l":68585.6,"c":68719.2},"1770757200":{"time":1770757200,"o":68719.2,"h":68980.0,"l":68322.1,"c":68623.3},"1770760800":{"time":1770760800,"o":68623.3,"h":68833.5,"l":68526.6,"c":68662.7},"1770764400":{"time":1770764400,"o":68662.7,"h":68830.8,"l":68468.9,"c":68805.3},"1770768000":{"time":1770768000,"o":68805.3,"h":69218.3,"l":68750.0,"c":69156.8},"1770771600":{"time":1770771600,"o":69156.9,"h":69262.7,"l":68868.8,"c":68947.5},"1770775200":{"time":1770775200,"o":68947.5,"h":69132.7,"l":68563.8,"c":68641.3},"1770778800":{"time":1770778800,"o":68641.3,"h":68718.0,"l":67951.8,"c":68143.6},"1770782400":{"time":1770782400,"o":68143.6,"h":68288.0,"l":67320.0,"c":67548.8},"1770786000":{"time":1770786000,"o":67548.8,"h":67781.4,"l":67357.0,"c":67367.8},"1770789600":{"time":1770789600,"o":67367.8,"h":67463.4,"l":66511.0,"c":66788.0},"1770793200":{"time":1770793200,"o":66786.3,"h":67225.0,"l":66600.1,"c":67000.0},"1770796800":{"time":1770796800,"o":67000.0,"h":67094.4,"l":66755.2,"c":66950.3},"1770800400":{"time":1770800400,"o":66950.3,"h":67085.5,"l":66682.1,"c":66848.6},"1770804000":{"time":1770804000,"o":66848.6,"h":66864.8,"l":66342.6,"c":66506.0},"1770807600":{"time":1770807600,"o":66506.1,"h":67087.4,"l":66477.9,"c":67023.0},"1770811200":{"time":1770811200,"o":67022.9,"h":67400.0,"l":66922.5,"c":67099.2},"1770814800":{"time":1770814800,"o":67099.2,"h":67638.4,"l":66757.9,"c":67424.2},"1770818400":{"time":1770818400,"o":67424.1,"h":68821.1,"l":66400.0,"c":66559.9},"1770822000":{"time":1770822000,"o":66559.8,"h":66788.7,"l":65718.5,"c":66489.3},"1770825600":{"time":1770825600,"o":66489.4,"h":67250.0,"l":65910.0,"c":66008.0},"1770829200":{"time":1770829200,"o":66008.0,"h":66895.0,"l":65834.5,"c":66489.1},"1770832800":{"time":1770832800,"o":66489.1,"h":67274.6,"l":66114.5,"c":67239.2},"1770836400":{"time":1770836400,"o":67239.2,"h":67831.4,"l":67069.4,"c":67547.7},"1770840000":{"time":1770840000,"o":67547.6,"h":67720.0,"l":67138.4,"c":67523.2},"1770843600":{"time":1770843600,"o":67523.3,"h":68315.0,"l":67371.5,"c":67780.6},"1770847200":{"time":1770847200,"o":67780.6,"h":67844.1,"l":67352.6,"c":67392.0},"1770850800":{"time":1770850800,"o":67392.1,"h":67528.7,"l":66757.4,"c":67054.4},"1770854400":{"time":1770854400,"o":67054.8,"h":67685.0,"l":67016.6,"c":67431.6},"1770858000":{"time":1770858000,"o":67431.7,"h":68021.0,"l":67430.5,"c":67668.4},"1770861600":{"time":1770861600,"o":67668.3,"h":67769.1,"l":67370.7,"c":67408.3},"1770865200":{"time":1770865200,"o":67408.3,"h":67564.1,"l":67267.1,"c":67550.2},"1770868800":{"time":1770868800,"o":67550.3,"h":67659.6,"l":66962.8,"c":66989.9},"1770872400":{"time":1770872400,"o":66989.8,"h":67178.2,"l":66640.0,"c":67110.1},"1770876000":{"time":1770876000,"o":67110.1,"h":67329.0,"l":66976.8,"c":67096.1},"1770879600":{"time":1770879600,"o":67096.1,"h":67296.8,"l":66902.6,"c":67181.5},"1770883200":{"time":1770883200,"o":67181.5,"h":67313.9,"l":66860.0,"c":67107.3},"1770886800":{"time":1770886800,"o":67107.4,"h":67699.9,"l":67012.5,"c":67517.7},"1770890400":{"time":1770890400,"o":67517.7,"h":67998.8,"l":67372.1,"c":67979.5},"1770894000":{"time":1770894000,"o":67979.4,"h":68265.5,"l":67650.1,"c":68031.8},"1770897600":{"time":1770897600,"o":68031.8,"h":68125.8,"l":67684.8,"c":67832.4},"1770901200":{"time":1770901200,"o":67832.4,"h":68375.9,"l":67643.3,"c":68339.9},"1770904800":{"time":1770904800,"o":68340.0,"h":68385.0,"l":67448.4,"c":67547.5},"1770908400":{"time":1770908400,"o":67547.8,"h":67970.9,"l":66958.0,"c":67107.0},"1770912000":{"time":1770912000,"o":67107.0,"h":67221.9,"l":65503.2,"c":65825.7},"1770915600":{"time":1770915600,"o":65825.7,"h":66238.8,"l":65320.4,"c":65383.9},"1770919200":{"time":1770919200,"o":65383.8,"h":65763.0,"l":65081.0,"c":65559.4},"1770922800":{"time":1770922800,"o":65559.4,"h":66090.8,"l":65234.0,"c":65760.7},"1770926400":{"time":1770926400,"o":65760.7,"h":66008.7,"l":65177.8,"c":65401.0},"1770930000":{"time":1770930000,"o":65401.0,"h":65873.3,"l":65400.1,"c":65821.8},"1770933600":{"time":1770933600,"o":65821.7,"h":66382.0,"l":65610.0,"c":66262.4},"1770937200":{"time":1770937200,"o":66262.4,"h":66460.8,"l":66131.1,"c":66243.1},"1770940800":{"time":1770940800,"o":66243.2,"h":66498.4,"l":65833.9,"c":65881.4},"1770944400":{"time":1770944400,"o":65881.5,"h":66595.2,"l":65881.5,"c":66423.4},"1770948000":{"time":1770948000,"o":66423.4,"h":66732.8,"l":66345.1,"c":66627.9},"1770951600":{"time":1770951600,"o":66628.0,"h":66778.5,"l":66423.1,"c":66519.6},"1770955200":{"time":1770955200,"o":66519.6,"h":66650.2,"l":66273.4,"c":66299.9},"1770958800":{"time":1770958800,"o":66300.0,"h":66477.1,"l":66151.5,"c":66151.5},"1770962400":{"time":1770962400,"o":66151.5,"h":66367.5,"l":65964.2,"c":66333.7},"1770966000":{"time":1770966000,"o":66333.7,"h":66545.7,"l":66012.2,"c":66183.3},"1770969600":{"time":1770969600,"o":66183.3,"h":66723.0,"l":66159.9,"c":66673.0},"1770973200":{"time":1770973200,"o":66673.0,"h":67046.2,"l":66574.9,"c":66924.3},"1770976800":{"time":1770976800,"o":66924.4,"h":67095.1,"l":66766.1,"c":66939.4},"1770980400":{"time":1770980400,"o":66939.5,"h":67196.8,"l":66750.0,"c":67137.8},"1770984000":{"time":1770984000,"o":67137.8,"h":67180.1,"l":66887.0,"c":67050.0},"1770987600":{"time":1770987600,"o":67050.1,"h":67600.0,"l":66903.0,"c":67238.2},"1770991200":{"time":1770991200,"o":67238.1,"h":67999.9,"l":66823.6,"c":67709.5},"1770994800":{"time":1770994800,"o":67709.6,"h":69289.5,"l":67653.0,"c":68652.0},"1770998400":{"time":1770998400,"o":68652.1,"h":69473.7,"l":68500.0,"c":68920.8},"1771002000":{"time":1771002000,"o":68920.9,"h":69215.7,"l":68593.8,"c":69003.9},"1771005600":{"time":1771005600,"o":69004.0,"h":69378.8,"l":68853.9,"c":69086.7},"1771009200":{"time":1771009200,"o":69086.8,"h":69197.0,"l":68865.2,"c":68904.2},"1771012800":{"time":1771012800,"o":68904.3,"h":68936.1,"l":68639.7,"c":68750.1},"1771016400":{"time":1771016400,"o":68750.1,"h":69055.9,"l":68700.1,"c":68869.2},"1771020000":{"time":1771020000,"o":68869.2,"h":68975.9,"l":68674.6,"c":68968.9},"1771023600":{"time":1771023600,"o":68968.9,"h":68985.4,"l":68784.1,"c":68821.5},"1771027200":{"time":1771027200,"o":68821.5,"h":69118.1,"l":68736.2,"c":69062.2},"1771030800":{"time":1771030800,"o":69062.2,"h":69082.8,"l":68888.1,"c":68932.0},"1771034400":{"time":1771034400,"o":68932.0,"h":68981.1,"l":68817.2,"c":68849.2},"1771038000":{"time":1771038000,"o":68849.3,"h":68994.1,"l":68818.0,"c":68947.7},"1771041600":{"time":1771041600,"o":68947.7,"h":68967.3,"l":68755.6,"c":68763.6},"1771045200":{"time":1771045200,"o":68763.5,"h":68878.3,"l":68712.8,"c":68738.1},"1771048800":{"time":1771048800,"o":68738.2,"h":68897.6,"l":68689.1,"c":68895.3},"1771052400":{"time":1771052400,"o":68895.4,"h":69318.2,"l":68848.1,"c":69182.2},"1771056000":{"time":1771056000,"o":69182.1,"h":69847.1,"l":69174.5,"c":69707.3},"1771059600":{"time":1771059600,"o":69707.3,"h":69868.6,"l":69532.3,"c":69675.6},"1771063200":{"time":1771063200,"o":69675.6,"h":69675.6,"l":69542.3,"c":69633.8},"1771066800":{"time":1771066800,"o":69633.8,"h":70557.7,"l":69633.7,"c":70464.8},"1771070400":{"time":1771070400,"o":70464.8,"h":70499.4,"l":69525.6,"c":69602.2},"1771074000":{"time":1771074000,"o":69602.2,"h":69734.0,"l":69163.7,"c":69430.1},"1771077600":{"time":1771077600,"o":69430.0,"h":69825.0,"l":69295.0,"c":69667.3},"1771081200":{"time":1771081200,"o":69667.3,"h":70010.6,"l":69528.3,"c":69754.2},"1771084800":{"time":1771084800,"o":69754.2,"h":69787.3,"l":69259.1,"c":69731.3},"1771088400":{"time":1771088400,"o":69731.2,"h":69903.3,"l":69581.9,"c":69710.9},"1771092000":{"time":1771092000,"o":69710.9,"h":69832.0,"l":69641.6,"c":69741.0},"1771095600":{"time":1771095600,"o":69741.1,"h":69897.1,"l":69573.8,"c":69849.0},"1771099200":{"time":1771099200,"o":69848.9,"h":69999.0,"l":69682.0,"c":69987.4},"1771102800":{"time":1771102800,"o":69987.5,"h":70230.6,"l":69600.0,"c":69896.4},"1771106400":{"time":1771106400,"o":69896.4,"h":70065.0,"l":69737.0,"c":69927.3},"1771110000":{"time":1771110000,"o":69927.3,"h":69984.6,"l":69678.1,"c":69795.4},"1771113600":{"time":1771113600,"o":69795.4,"h":69827.3,"l":69562.0,"c":69743.4},"1771117200":{"time":1771117200,"o":69743.4,"h":69872.1,"l":69316.0,"c":69684.9},"1771120800":{"time":1771120800,"o":69684.9,"h":69726.9,"l":69325.9,"c":69450.6},"1771124400":{"time":1771124400,"o":69450.6,"h":69967.4,"l":69212.2,"c":69926.0},"1771128000":{"time":1771128000,"o":69925.9,"h":70499.8,"l":69925.9,"c":70157.0},"1771131600":{"time":1771131600,"o":70156.9,"h":70467.8,"l":70101.5,"c":70235.9},"1771135200":{"time":1771135200,"o":70235.9,"h":70514.8,"l":70150.0,"c":70370.2},"1771138800":{"time":1771138800,"o":70370.2,"h":70907.7,"l":70275.5,"c":70784.0},"1771142400":{"time":1771142400,"o":70784.0,"h":70938.5,"l":70114.8,"c":70405.1},"1771146000":{"time":1771146000,"o":70405.1,"h":70628.0,"l":70330.7,"c":70382.5},"1771149600":{"time":1771149600,"o":70382.5,"h":70487.8,"l":70166.9,"c":70389.5},"1771153200":{"time":1771153200,"o":70389.6,"h":70514.6,"l":70237.1,"c":70268.7},"1771156800":{"time":1771156800,"o":70268.6,"h":70391.0,"l":69266.1,"c":69284.9},"1771160400":{"time":1771160400,"o":69285.0,"h":69593.2,"l":68741.4,"c":68907.2},"1771164000":{"time":1771164000,"o":68907.2,"h":69180.0,"l":68811.5,"c":69140.0},"1771167600":{"time":1771167600,"o":69139.9,"h":69230.0,"l":68845.0,"c":69068.1},"1771171200":{"time":1771171200,"o":69068.1,"h":69074.0,"l":68753.0,"c":68977.6},"1771174800":{"time":1771174800,"o":68977.6,"h":69050.4,"l":68152.0,"c":68607.8},"1771178400":{"time":1771178400,"o":68607.8,"h":68770.9,"l":68313.6,"c":68420.0},"1771182000":{"time":1771182000,"o":68420.0,"h":68542.6,"l":68029.6,"c":68263.6},"1771185600":{"time":1771185600,"o":68263.7,"h":68535.4,"l":68100.2,"c":68420.1},"1771189200":{"time":1771189200,"o":68420.1,"h":68934.0,"l":68420.1,"c":68809.0},"1771192800":{"time":1771192800,"o":68809.0,"h":69049.2,"l":68756.3,"c":68962.2},"1771196400":{"time":1771196400,"o":68962.2,"h":68962.2,"l":68291.1,"c":68796.9},"1771200000":{"time":1771200000,"o":68796.9,"h":69033.6,"l":68656.9,"c":68810.4},"1771203600":{"time":1771203600,"o":68810.4,"h":69010.0,"l":68409.3,"c":68590.8},"1771207200":{"time":1771207200,"o":68590.8,"h":68697.9,"l":68210.8,"c":68295.1},"1771210800":{"time":1771210800,"o":68295.2,"h":68439.9,"l":68112.2,"c":68392.6},"1771214400":{"time":1771214400,"o":68392.6,"h":68869.8,"l":68385.0,"c":68832.4},"1771218000":{"time":1771218000,"o":68832.4,"h":68860.7,"l":68255.0,"c":68350.1},"1771221600":{"time":1771221600,"o":68350.1,"h":68496.9,"l":68183.3,"c":68414.8},"1771225200":{"time":1771225200,"o":68414.8,"h":68637.1,"l":68330.4,"c":68552.4},"1771228800":{"time":1771228800,"o":68552.5,"h":68769.5,"l":68503.2,"c":68724.5},"1771232400":{"time":1771232400,"o":68724.5,"h":69029.9,"l":68707.0,"c":68961.1},"1771236000":{"time":1771236000,"o":68961.0,"h":68961.0,"l":68656.9,"c":68762.0},"1771239600":{"time":1771239600,"o":68762.0,"h":68899.3,"l":68300.0,"c":68769.4},"1771243200":{"time":1771243200,"o":68769.4,"h":69826.0,"l":68769.0,"c":69739.3},"1771246800":{"time":1771246800,"o":69739.3,"h":70110.9,"l":68180.0,"c":68355.6},"1771250400":{"time":1771250400,"o":68355.5,"h":68684.4,"l":68208.6,"c":68386.7},"1771254000":{"time":1771254000,"o":68386.6,"h":68578.4,"l":67250.0,"c":67505.5},"1771257600":{"time":1771257600,"o":67505.5,"h":67950.0,"l":67475.0,"c":67854.0},"1771261200":{"time":1771261200,"o":67854.1,"h":68048.3,"l":67557.2,"c":67917.2},"1771264800":{"time":1771264800,"o":67917.2,"h":68221.7,"l":67800.0,"c":67833.0},"1771268400":{"time":1771268400,"o":67833.0,"h":68108.9,"l":67785.4,"c":67883.6},"1771272000":{"time":1771272000,"o":67883.5,"h":68544.0,"l":67788.6,"c":68508.9},"1771275600":{"time":1771275600,"o":68508.9,"h":68928.6,"l":68400.0,"c":68835.1},"1771279200":{"time":1771279200,"o":68835.2,"h":68870.7,"l":68471.0,"c":68561.1},"1771282800":{"time":1771282800,"o":68561.1,"h":68962.1,"l":68508.0,"c":68862.5},"1771286400":{"time":1771286400,"o":68862.6,"h":69033.0,"l":68667.1,"c":68849.9},"1771290000":{"time":1771290000,"o":68849.9,"h":68972.3,"l":68537.0,"c":68582.6},"1771293600":{"time":1771293600,"o":68582.7,"h":69228.6,"l":68350.0,"c":68806.3},"1771297200":{"time":1771297200,"o":68806.3,"h":68832.7,"l":68435.7,"c":68443.6},"1771300800":{"time":1771300800,"o":68443.6,"h":68681.8,"l":68251.0,"c":68450.1},"1771304400":{"time":1771304400,"o":68450.0,"h":68485.1,"l":67854.2,"c":68207.3},"1771308000":{"time":1771308000,"o":68207.2,"h":68496.4,"l":68191.9,"c":68370.8},"1771311600":{"time":1771311600,"o":68370.7,"h":68451.8,"l":68133.1,"c":68353.4},"1771315200":{"time":1771315200,"o":68353.4,"h":68445.8,"l":68093.0,"c":68140.0},"1771318800":{"time":1771318800,"o":68139.9,"h":68277.0,"l":67951.6,"c":68087.1},"1771322400":{"time":1771322400,"o":68087.0,"h":68164.6,"l":67655.0,"c":67822.1},"1771326000":{"time":1771326000,"o":67822.1,"h":67905.8,"l":67656.5,"c":67824.4},"1771329600":{"time":1771329600,"o":67824.3,"h":68272.5,"l":67795.0,"c":67893.2},"1771333200":{"time":1771333200,"o":67893.3,"h":68350.0,"l":67700.3,"c":68105.3},"1771336800":{"time":1771336800,"o":68105.3,"h":68319.5,"l":66676.1,"c":66846.7},"1771340400":{"time":1771340400,"o":66846.8,"h":67381.5,"l":66588.0,"c":67363.6},"1771344000":{"time":1771344000,"o":67363.6,"h":68127.9,"l":67286.4,"c":67493.1},"1771347600":{"time":1771347600,"o":67493.1,"h":67697.2,"l":66824.5,"c":67208.6},"1771351200":{"time":1771351200,"o":67208.5,"h":68209.0,"l":67088.7,"c":68063.3},"1771354800":{"time":1771354800,"o":68063.3,"h":68220.1,"l":67703.5,"c":67766.9},"1771358400":{"time":1771358400,"o":67766.9,"h":67896.1,"l":67426.4,"c":67719.3},"1771362000":{"time":1771362000,"o":67718.0,"h":67897.6,"l":67500.0,"c":67642.4},"1771365600":{"time":1771365600,"o":67642.4,"h":67755.0,"l":67473.2,"c":67498.2},"1771369200":{"time":1771369200,"o":67498.1,"h":67592.8,"l":67355.7,"c":67475.9},"1771372800":{"time":1771372800,"o":67475.9,"h":67595.5,"l":67241.7,"c":67263.9},"1771376400":{"time":1771376400,"o":67267.0,"h":67346.5,"l":66850.1,"c":67137.2},"1771380000":{"time":1771380000,"o":67137.2,"h":67398.2,"l":67115.2,"c":67297.9},"1771383600":{"time":1771383600,"o":67298.0,"h":67683.4,"l":67294.7,"c":67590.2},"1771387200":{"time":1771387200,"o":67590.3,"h":67872.8,"l":67456.6,"c":67790.9},"1771390800":{"time":1771390800,"o":67790.9,"h":67909.9,"l":67572.0,"c":67613.4},"1771394400":{"time":1771394400,"o":67613.3,"h":67948.0,"l":67577.0,"c":67813.5},"1771398000":{"time":1771398000,"o":67813.6,"h":68190.2,"l":67655.9,"c":68078.4},"1771401600":{"time":1771401600,"o":68078.5,"h":68438.0,"l":68033.0,"c":68099.9},"1771405200":{"time":1771405200,"o":68099.9,"h":68249.2,"l":67966.0,"c":68128.4},"1771408800":{"time":1771408800,"o":68128.4,"h":68153.7,"l":67704.0,"c":67771.2},"1771412400":{"time":1771412400,"o":67771.2,"h":67781.4,"l":67037.2,"c":67345.4},"1771416000":{"time":1771416000,"o":67345.4,"h":67658.0,"l":67312.0,"c":67429.8},"1771419600":{"time":1771419600,"o":67429.9,"h":67566.4,"l":67007.0,"c":67202.2},"1771423200":{"time":1771423200,"o":67202.3,"h":67329.9,"l":66666.2,"c":67190.5},"1771426800":{"time":1771426800,"o":67190.4,"h":68336.0,"l":67159.5,"c":67671.0},"1771430400":{"time":1771430400,"o":67671.1,"h":67684.6,"l":66933.0,"c":67104.8},"1771434000":{"time":1771434000,"o":67104.8,"h":67455.7,"l":67021.8,"c":67156.3},"1771437600":{"time":1771437600,"o":67156.6,"h":67203.7,"l":66129.6,"c":66327.2},"1771441200":{"time":1771441200,"o":66327.2,"h":66588.0,"l":65826.1,"c":66138.2},"1771444800":{"time":1771444800,"o":66138.3,"h":66528.8,"l":66098.9,"c":66230.2},"1771448400":{"time":1771448400,"o":66230.3,"h":66466.8,"l":65993.1,"c":66300.6},"1771452000":{"time":1771452000,"o":66300.5,"h":66451.5,"l":66192.7,"c":66379.0},"1771455600":{"time":1771455600,"o":66379.0,"h":66472.6,"l":66240.0,"c":66422.8},"1771459200":{"time":1771459200,"o":66422.8,"h":66573.6,"l":66301.8,"c":66410.7},"1771462800":{"time":1771462800,"o":66410.8,"h":66842.6,"l":66407.9,"c":66830.3},"1771466400":{"time":1771466400,"o":66830.4,"h":66933.0,"l":66610.5,"c":66800.7},"1771470000":{"time":1771470000,"o":66800.8,"h":66975.0,"l":66690.1,"c":66950.4},"1771473600":{"time":1771473600,"o":66950.4,"h":67042.3,"l":66721.7,"c":66776.4},"1771477200":{"time":1771477200,"o":66776.5,"h":66867.7,"l":66651.8,"c":66847.6},"1771480800":{"time":1771480800,"o":66847.6,"h":67275.4,"l":66836.5,"c":67123.8},"1771484400":{"time":1771484400,"o":67123.8,"h":67299.4,"l":67001.6,"c":67180.4},"1771488000":{"time":1771488000,"o":67180.4,"h":67180.4,"l":66769.0,"c":66937.7},"1771491600":{"time":1771491600,"o":66937.7,"h":67173.8,"l":66724.6,"c":66811.8},"1771495200":{"time":1771495200,"o":66811.7,"h":66942.5,"l":66711.6,"c":66810.1},"1771498800":{"time":1771498800,"o":66810.0,"h":66907.4,"l":66431.1,"c":66468.9},"1771502400":{"time":1771502400,"o":66468.8,"h":66655.5,"l":66272.4,"c":66489.6},"1771506000":{"time":1771506000,"o":66489.5,"h":66529.4,"l":65716.7,"c":65871.2},"1771509600":{"time":1771509600,"o":65871.2,"h":66635.5,"l":65595.7,"c":66381.9},"1771513200":{"time":1771513200,"o":66382.0,"h":66723.0,"l":65931.2,"c":66362.7},"1771516800":{"time":1771516800,"o":66362.6,"h":66494.7,"l":65863.8,"c":66267.6},"1771520400":{"time":1771520400,"o":66267.6,"h":67035.0,"l":66140.9,"c":66336.1},"1771524000":{"time":1771524000,"o":66336.0,"h":67067.3,"l":66215.1,"c":67003.2},"1771527600":{"time":1771527600,"o":67003.2,"h":67174.0,"l":66667.0,"c":67022.9},"1771531200":{"time":1771531200,"o":67022.8,"h":67147.8,"l":66784.3,"c":67118.7},"1771534800":{"time":1771534800,"o":67118.6,"h":67144.0,"l":66867.5,"c":66893.2},"1771538400":{"time":1771538400,"o":66893.1,"h":66975.9,"l":66618.2,"c":66873.9},"1771542000":{"time":1771542000,"o":66873.9,"h":66997.9,"l":66784.1,"c":66974.0},"1771545600":{"time":1771545600,"o":66973.9,"h":67490.0,"l":66912.4,"c":67190.1},"1771549200":{"time":1771549200,"o":67190.2,"h":67326.0,"l":67115.2,"c":67249.2},"1771552800":{"time":1771552800,"o":67249.3,"h":67318.9,"l":67137.5,"c":67208.1},"1771556400":{"time":1771556400,"o":67208.0,"h":67466.8,"l":67206.6,"c":67327.2},"1771560000":{"time":1771560000,"o":67327.2,"h":67359.3,"l":67079.3,"c":67228.4},"1771563600":{"time":1771563600,"o":67228.5,"h":67999.9,"l":67166.1,"c":67756.0},"1771567200":{"time":1771567200,"o":67756.1,"h":67865.2,"l":67612.9,"c":67809.4},"1771570800":{"time":1771570800,"o":67809.5,"h":67956.3,"l":67704.5,"c":67794.7},"1771574400":{"time":1771574400,"o":67794.8,"h":67920.0,"l":67716.6,"c":67839.9},"1771578000":{"time":1771578000,"o":67839.8,"h":68199.4,"l":67839.8,"c":68174.1},"1771581600":{"time":1771581600,"o":68174.2,"h":68283.7,"l":67733.8,"c":67909.7},"1771585200":{"time":1771585200,"o":67909.8,"h":67945.1,"l":67250.0,"c":67290.5},"1771588800":{"time":1771588800,"o":67290.4,"h":67577.1,"l":67222.7,"c":67498.9},"1771592400":{"time":1771592400,"o":67498.9,"h":67503.3,"l":66408.1,"c":66784.8},"1771596000":{"time":1771596000,"o":66784.8,"h":67299.9,"l":66629.9,"c":67043.2},"1771599600":{"time":1771599600,"o":67043.2,"h":68099.9,"l":66500.8,"c":67547.6},"1771603200":{"time":1771603200,"o":67547.6,"h":67888.0,"l":67253.0,"c":67763.2},"1771606800":{"time":1771606800,"o":67763.2,"h":67763.2,"l":66915.0,"c":67582.0},"1771610400":{"time":1771610400,"o":67581.9,"h":67998.9,"l":67437.6,"c":67901.1},"1771614000":{"time":1771614000,"o":67901.0,"h":67983.0,"l":67506.8,"c":67616.5},"1771617600":{"time":1771617600,"o":67616.5,"h":67800.0,"l":67486.6,"c":67719.7},"1771621200":{"time":1771621200,"o":67719.4,"h":67816.4,"l":67600.0,"c":67792.3},"1771624800":{"time":1771624800,"o":67792.3,"h":68115.9,"l":67603.2,"c":68049.8},"1771628400":{"time":1771628400,"o":68049.8,"h":68220.0,"l":67880.0,"c":67979.3},"1771632000":{"time":1771632000,"o":67979.3,"h":68023.7,"l":67745.3,"c":67805.2},"1771635600":{"time":1771635600,"o":67805.1,"h":67981.7,"l":67805.1,"c":67916.1},"1771639200":{"time":1771639200,"o":67916.2,"h":68079.0,"l":67875.3,"c":67970.3},"1771642800":{"time":1771642800,"o":67970.3,"h":67970.5,"l":67488.9,"c":67637.0},"1771646400":{"time":1771646400,"o":67636.9,"h":67823.1,"l":67555.2,"c":67782.2},"1771650000":{"time":1771650000,"o":67782.3,"h":67859.2,"l":67757.1,"c":67827.1},"1771653600":{"time":1771653600,"o":67827.2,"h":67899.0,"l":67711.4,"c":67759.5},"1771657200":{"time":1771657200,"o":67759.6,"h":67852.5,"l":67712.6,"c":67821.0},"1771660800":{"time":1771660800,"o":67821.0,"h":68047.5,"l":67776.2,"c":68016.9},"1771664400":{"time":1771664400,"o":68016.9,"h":68280.0,"l":67933.3,"c":68115.8},"1771668000":{"time":1771668000,"o":68115.7,"h":68221.6,"l":68108.6,"c":68184.6},"1771671600":{"time":1771671600,"o":68184.6,"h":68259.4,"l":68045.5,"c":68060.9},"1771675200":{"time":1771675200,"o":68061.0,"h":68186.9,"l":67882.8,"c":68175.9},"1771678800":{"time":1771678800,"o":68175.9,"h":68250.0,"l":68073.0,"c":68223.3},"1771682400":{"time":1771682400,"o":68223.3,"h":68651.4,"l":68146.6,"c":68416.6},"1771686000":{"time":1771686000,"o":68416.6,"h":68687.0,"l":68382.7,"c":68571.5},"1771689600":{"time":1771689600,"o":68571.5,"h":68599.3,"l":68066.0,"c":68292.4},"1771693200":{"time":1771693200,"o":68292.3,"h":68444.4,"l":68156.4,"c":68408.8},"1771696800":{"time":1771696800,"o":68408.8,"h":68616.8,"l":68339.5,"c":68547.2},"1771700400":{"time":1771700400,"o":68547.3,"h":68632.5,"l":68490.0,"c":68516.3},"1771704000":{"time":1771704000,"o":68516.3,"h":68568.1,"l":68114.4,"c":68180.9},"1771707600":{"time":1771707600,"o":68180.9,"h":68373.6,"l":68152.2,"c":68351.0},"1771711200":{"time":1771711200,"o":68351.1,"h":68412.9,"l":67860.0,"c":67936.6},"1771714800":{"time":1771714800,"o":67936.7,"h":68095.4,"l":67900.8,"c":67933.1},"1771718400":{"time":1771718400,"o":67933.2,"h":68035.7,"l":67763.7,"c":67912.0},"1771722000":{"time":1771722000,"o":67912.0,"h":68147.6,"l":67902.6,"c":68132.3},"1771725600":{"time":1771725600,"o":68132.3,"h":68198.5,"l":67836.7,"c":67871.5},"1771729200":{"time":1771729200,"o":67871.5,"h":68031.7,"l":67781.2,"c":68010.5},"1771732800":{"time":1771732800,"o":68010.5,"h":68060.0,"l":67931.0,"c":67950.2},"1771736400":{"time":1771736400,"o":67950.2,"h":67983.3,"l":67850.4,"c":67944.5},"1771740000":{"time":1771740000,"o":67944.5,"h":68204.3,"l":67933.9,"c":68006.4},"1771743600":{"time":1771743600,"o":68006.3,"h":68067.2,"l":67954.6,"c":67973.0},"1771747200":{"time":1771747200,"o":67973.0,"h":67986.9,"l":67877.0,"c":67909.3},"1771750800":{"time":1771750800,"o":67909.3,"h":68081.9,"l":67909.3,"c":68022.4},"1771754400":{"time":1771754400,"o":68022.4,"h":68134.0,"l":67982.3,"c":68096.6},"1771758000":{"time":1771758000,"o":68096.6,"h":68220.0,"l":68096.6,"c":68183.4},"1771761600":{"time":1771761600,"o":68183.4,"h":68205.1,"l":67836.4,"c":67892.4},"1771765200":{"time":1771765200,"o":67892.4,"h":68011.4,"l":67538.0,"c":67622.4},"1771768800":{"time":1771768800,"o":67622.3,"h":67664.1,"l":67310.6,"c":67420.1},"1771772400":{"time":1771772400,"o":67420.0,"h":67800.0,"l":67275.0,"c":67659.9},"1771776000":{"time":1771776000,"o":67660.0,"h":67712.0,"l":67486.2,"c":67601.6},"1771779600":{"time":1771779600,"o":67601.7,"h":67602.5,"l":67150.0,"c":67365.0},"1771783200":{"time":1771783200,"o":67364.9,"h":67444.5,"l":67288.9,"c":67392.3},"1771786800":{"time":1771786800,"o":67392.2,"h":67458.5,"l":67372.6,"c":67402.2},"1771790400":{"time":1771790400,"o":67402.1,"h":67464.3,"l":67324.1,"c":67374.9},"1771794000":{"time":1771794000,"o":67375.0,"h":67617.0,"l":67375.0,"c":67576.2},"1771797600":{"time":1771797600,"o":67576.2,"h":67728.0,"l":67450.1,"c":67631.2},"1771801200":{"time":1771801200,"o":67631.2,"h":67707.7,"l":67435.5,"c":67613.5},"1771804800":{"time":1771804800,"o":67613.6,"h":67655.8,"l":66680.1,"c":66705.8},"1771808400":{"time":1771808400,"o":66705.8,"h":66705.8,"l":64232.8,"c":64387.2},"1771812000":{"time":1771812000,"o":64387.2,"h":64877.2,"l":64273.8,"c":64742.4},"1771815600":{"time":1771815600,"o":64742.5,"h":65071.7,"l":64658.0,"c":64894.0},"1771819200":{"time":1771819200,"o":64894.1,"h":64989.9,"l":64628.5,"c":64777.3},"1771822800":{"time":1771822800,"o":64777.2,"h":65189.3,"l":64768.8,"c":65031.9},"1771826400":{"time":1771826400,"o":65031.9,"h":65775.0,"l":64990.8,"c":65717.7},"1771830000":{"time":1771830000,"o":65717.7,"h":65980.0,"l":65597.5,"c":65915.8},"1771833600":{"time":1771833600,"o":65915.7,"h":65922.9,"l":65534.6,"c":65639.0},"1771837200":{"time":1771837200,"o":65639.0,"h":66432.9,"l":65633.8,"c":66374.8},"1771840800":{"time":1771840800,"o":66374.9,"h":66574.5,"l":66182.4,"c":66291.1},"1771844400":{"time":1771844400,"o":66291.2,"h":66462.1,"l":66072.5,"c":66170.8},"1771848000":{"time":1771848000,"o":66170.8,"h":66490.0,"l":65860.9,"c":66249.9},"1771851600":{"time":1771851600,"o":66250.0,"h":66397.8,"l":66067.7,"c":66099.9},"1771855200":{"time":1771855200,"o":66099.9,"h":66234.6,"l":65500.0,"c":65895.5},"1771858800":{"time":1771858800,"o":65895.6,"h":66240.4,"l":65556.6,"c":65633.1},"1771862400":{"time":1771862400,"o":65633.1,"h":65701.2,"l":65155.0,"c":65343.1},"1771866000":{"time":1771866000,"o":65343.0,"h":65431.4,"l":64111.8,"c":64787.3},"1771869600":{"time":1771869600,"o":64787.2,"h":65149.0,"l":64553.3,"c":64602.9},"1771873200":{"time":1771873200,"o":64602.9,"h":64822.9,"l":64050.0,"c":64273.9},"1771876800":{"time":1771876800,"o":64273.9,"h":64460.0,"l":63860.0,"c":64445.9},"1771880400":{"time":1771880400,"o":64445.9,"h":64758.0,"l":64427.5,"c":64554.6},"1771884000":{"time":1771884000,"o":64554.6,"h":64989.0,"l":64526.9,"c":64694.3},"1771887600":{"time":1771887600,"o":64694.4,"h":64873.6,"l":64484.2,"c":64625.8},"1771891200":{"time":1771891200,"o":64625.8,"h":64980.0,"l":64625.7,"c":64910.2},"1771894800":{"time":1771894800,"o":64910.2,"h":64910.2,"l":63375.6,"c":64131.0},"1771898400":{"time":1771898400,"o":64131.0,"h":64480.0,"l":63962.2,"c":64080.3},"1771902000":{"time":1771902000,"o":64080.2,"h":64080.2,"l":63303.9,"c":63570.5},"1771905600":{"time":1771905600,"o":63570.5,"h":63606.3,"l":62818.0,"c":63338.2},"1771909200":{"time":1771909200,"o":63338.1,"h":63514.4,"l":62655.0,"c":63067.5},"1771912800":{"time":1771912800,"o":63067.5,"h":63290.9,"l":62848.5,"c":63050.4},"1771916400":{"time":1771916400,"o":63050.4,"h":63333.0,"l":62885.4,"c":63155.3},"1771920000":{"time":1771920000,"o":63155.4,"h":63432.4,"l":62965.2,"c":63357.2},"1771923600":{"time":1771923600,"o":63357.2,"h":63384.0,"l":62900.0,"c":63213.3},"1771927200":{"time":1771927200,"o":63213.4,"h":63341.6,"l":63068.6,"c":63250.0},"1771930800":{"time":1771930800,"o":63250.0,"h":63295.9,"l":63027.0,"c":63192.2},"1771934400":{"time":1771934400,"o":63192.1,"h":63319.2,"l":62923.0,"c":62936.0},"1771938000":{"time":1771938000,"o":62935.9,"h":63083.7,"l":62401.7,"c":62877.0},"1771941600":{"time":1771941600,"o":62877.0,"h":63807.5,"l":62727.0,"c":63422.0},"1771945200":{"time":1771945200,"o":63422.0,"h":63993.1,"l":63270.6,"c":63933.4},"1771948800":{"time":1771948800,"o":63933.4,"h":64388.0,"l":63664.8,"c":64227.3},"1771952400":{"time":1771952400,"o":64227.4,"h":64491.0,"l":64013.5,"c":64188.8},"1771956000":{"time":1771956000,"o":64188.8,"h":64478.5,"l":63850.0,"c":64395.1},"1771959600":{"time":1771959600,"o":64395.1,"h":64719.1,"l":64214.3,"c":64405.4},"1771963200":{"time":1771963200,"o":64405.4,"h":64566.5,"l":64281.5,"c":64430.8},"1771966800":{"time":1771966800,"o":64430.8,"h":64430.8,"l":63769.2,"c":64009.2},"1771970400":{"time":1771970400,"o":64009.2,"h":64200.0,"l":63943.5,"c":64091.8},"1771974000":{"time":1771974000,"o":64091.8,"h":64217.2,"l":63821.5,"c":64031.3},"1771977600":{"time":1771977600,"o":64031.4,"h":64288.0,"l":63876.0,"c":64188.9},"1771981200":{"time":1771981200,"o":64189.0,"h":66283.1,"l":64106.0,"c":65860.4},"1771984800":{"time":1771984800,"o":65860.4,"h":66279.1,"l":65817.2,"c":65852.0},"1771988400":{"time":1771988400,"o":65852.0,"h":65928.7,"l":65310.5,"c":65361.7},"1771992000":{"time":1771992000,"o":65361.7,"h":65627.5,"l":65053.9,"c":65427.9},"1771995600":{"time":1771995600,"o":65428.0,"h":65488.2,"l":64720.4,"c":64847.9},"1771999200":{"time":1771999200,"o":64847.9,"h":65098.5,"l":64828.8,"c":64862.6},"1772002800":{"time":1772002800,"o":64862.6,"h":65160.4,"l":64735.5,"c":65001.1},"1772006400":{"time":1772006400,"o":65001.2,"h":65550.0,"l":64929.7,"c":65490.9},"1772010000":{"time":1772010000,"o":65491.0,"h":65674.1,"l":65389.4,"c":65524.2},"1772013600":{"time":1772013600,"o":65524.2,"h":65640.0,"l":65303.7,"c":65364.4},"1772017200":{"time":1772017200,"o":65364.5,"h":65457.3,"l":65161.0,"c":65396.7},"1772020800":{"time":1772020800,"o":65396.6,"h":66222.0,"l":65280.1,"c":66038.7},"1772024400":{"time":1772024400,"o":66038.7,"h":66687.1,"l":65987.3,"c":66209.5},"1772028000":{"time":1772028000,"o":66209.5,"h":66985.5,"l":66179.2,"c":66936.9},"1772031600":{"time":1772031600,"o":66936.7,"h":67548.0,"l":66680.0,"c":67362.3},"1772035200":{"time":1772035200,"o":67362.4,"h":68300.5,"l":67354.2,"c":68249.9},"1772038800":{"time":1772038800,"o":68249.9,"h":68842.0,"l":67977.7,"c":68625.6},"1772042400":{"time":1772042400,"o":68625.6,"h":69531.3,"l":68340.0,"c":69293.3},"1772046000":{"time":1772046000,"o":69293.3,"h":69375.1,"l":68720.8,"c":69005.2},"1772049600":{"time":1772049600,"o":69005.2,"h":69350.0,"l":68567.9,"c":69104.9},"1772053200":{"time":1772053200,"o":69104.9,"h":69999.0,"l":68720.0,"c":68874.2},"1772056800":{"time":1772056800,"o":68874.2,"h":69149.7,"l":68014.8,"c":68402.0},"1772060400":{"time":1772060400,"o":68402.0,"h":68665.2,"l":67557.0,"c":67952.5},"1772064000":{"time":1772064000,"o":67952.5,"h":68504.3,"l":67690.1,"c":68294.4},"1772067600":{"time":1772067600,"o":68294.3,"h":68666.0,"l":68172.6,"c":68213.9},"1772071200":{"time":1772071200,"o":68213.9,"h":68346.4,"l":67756.8,"c":68219.2},"1772074800":{"time":1772074800,"o":68219.1,"h":68350.0,"l":68003.7,"c":68187.5},"1772078400":{"time":1772078400,"o":68187.4,"h":68850.0,"l":68150.0,"c":68533.1},"1772082000":{"time":1772082000,"o":68533.1,"h":68534.3,"l":68080.0,"c":68408.2},"1772085600":{"time":1772085600,"o":68408.3,"h":68487.8,"l":68025.5,"c":68146.1},"1772089200":{"time":1772089200,"o":68146.1,"h":68269.9,"l":67780.0,"c":67800.0},"1772092800":{"time":1772092800,"o":67800.0,"h":68218.3,"l":67750.0,"c":67923.3},"1772096400":{"time":1772096400,"o":67923.4,"h":68617.3,"l":67900.0,"c":68553.0},"1772100000":{"time":1772100000,"o":68553.0,"h":68689.7,"l":68221.9,"c":68271.9},"1772103600":{"time":1772103600,"o":68272.0,"h":68371.3,"l":67952.0,"c":68025.2},"1772107200":{"time":1772107200,"o":68025.2,"h":68270.9,"l":67968.2,"c":68140.9},"1772110800":{"time":1772110800,"o":68140.9,"h":68187.0,"l":67810.2,"c":67877.8},"1772114400":{"time":1772114400,"o":67877.8,"h":68263.5,"l":67235.8,"c":67659.8},"1772118000":{"time":1772118000,"o":67659.8,"h":67707.8,"l":66730.7,"c":67353.4},"1772121600":{"time":1772121600,"o":67353.3,"h":67558.7,"l":66462.0,"c":66617.3},"1772125200":{"time":1772125200,"o":66617.3,"h":67026.8,"l":66567.9,"c":66795.5},"1772128800":{"time":1772128800,"o":66795.4,"h":67347.4,"l":66536.1,"c":67268.9},"1772132400":{"time":1772132400,"o":67268.8,"h":67888.0,"l":67246.3,"c":67550.7},"1772136000":{"time":1772136000,"o":67550.7,"h":67790.1,"l":67250.3,"c":67386.5},"1772139600":{"time":1772139600,"o":67386.6,"h":67549.9,"l":67114.0,"c":67432.1},"1772143200":{"time":1772143200,"o":67432.1,"h":67592.9,"l":67269.1,"c":67531.4},"1772146800":{"time":1772146800,"o":67531.3,"h":67618.1,"l":67352.3,"c":67448.2},"1772150400":{"time":1772150400,"o":67448.1,"h":67502.9,"l":66959.0,"c":67190.3},"1772154000":{"time":1772154000,"o":67190.3,"h":67344.6,"l":66841.6,"c":67315.9},"1772157600":{"time":1772157600,"o":67315.9,"h":67500.0,"l":67220.0,"c":67226.5},"1772161200":{"time":1772161200,"o":67226.4,"h":67670.0,"l":67050.0,"c":67557.4},"1772164800":{"time":1772164800,"o":67557.4,"h":68188.8,"l":67533.8,"c":67709.2},"1772168400":{"time":1772168400,"o":67709.1,"h":67887.9,"l":67634.0,"c":67685.8},"1772172000":{"time":1772172000,"o":67685.8,"h":67787.3,"l":67470.0,"c":67617.1},"1772175600":{"time":1772175600,"o":67617.1,"h":67733.7,"l":67417.4,"c":67644.1},"1772179200":{"time":1772179200,"o":67644.1,"h":68050.0,"l":67618.5,"c":67897.4},"1772182800":{"time":1772182800,"o":67897.5,"h":68127.8,"l":67245.0,"c":67318.4},"1772186400":{"time":1772186400,"o":67318.3,"h":67381.0,"l":66540.4,"c":66575.1},"1772190000":{"time":1772190000,"o":66575.2,"h":66762.6,"l":65923.0,"c":66094.1},"1772193600":{"time":1772193600,"o":66094.0,"h":66198.0,"l":65714.2,"c":65902.4},"1772197200":{"time":1772197200,"o":65902.5,"h":66320.0,"l":65626.1,"c":66240.0},"1772200800":{"time":1772200800,"o":66240.0,"h":66300.0,"l":65656.0,"c":65855.5},"1772204400":{"time":1772204400,"o":65855.4,"h":66289.8,"l":65804.8,"c":66072.6},"1772208000":{"time":1772208000,"o":66072.5,"h":66095.2,"l":65433.2,"c":65449.3},"1772211600":{"time":1772211600,"o":65449.3,"h":65724.3,"l":65080.0,"c":65673.0},"1772215200":{"time":1772215200,"o":65672.9,"h":65772.4,"l":65180.0,"c":65284.8},"1772218800":{"time":1772218800,"o":65284.8,"h":65433.7,"l":65135.3,"c":65365.4},"1772222400":{"time":1772222400,"o":65365.4,"h":65638.0,"l":65365.4,"c":65564.2},"1772226000":{"time":1772226000,"o":65564.3,"h":65721.6,"l":65366.5,"c":65502.3},"1772229600":{"time":1772229600,"o":65502.2,"h":65647.2,"l":64875.6,"c":65609.0},"1772233200":{"time":1772233200,"o":65609.0,"h":65921.7,"l":65517.6,"c":65836.0},"1772236800":{"time":1772236800,"o":65836.0,"h":65990.0,"l":65681.9,"c":65906.3},"1772240400":{"time":1772240400,"o":65906.3,"h":65943.6,"l":65701.2,"c":65747.2},"1772244000":{"time":1772244000,"o":65747.3,"h":65994.7,"l":65734.2,"c":65926.9},"1772247600":{"time":1772247600,"o":65927.0,"h":65949.7,"l":65700.9,"c":65763.8},"1772251200":{"time":1772251200,"o":65763.8,"h":65786.8,"l":65441.0,"c":65632.0},"1772254800":{"time":1772254800,"o":65632.1,"h":65700.0,"l":65462.1,"c":65558.6},"1772258400":{"time":1772258400,"o":65558.6,"h":65560.0,"l":62979.5,"c":63173.8},"1772262000":{"time":1772262000,"o":63173.8,"h":64298.7,"l":62981.2,"c":63788.4},"1772265600":{"time":1772265600,"o":63787.4,"h":63851.3,"l":63356.1,"c":63439.7},"1772269200":{"time":1772269200,"o":63439.6,"h":63923.6,"l":63313.9,"c":63621.4},"1772272800":{"time":1772272800,"o":63621.3,"h":64030.0,"l":63377.5,"c":63964.5},"1772276400":{"time":1772276400,"o":63964.5,"h":64267.9,"l":63736.0,"c":63810.4},"1772280000":{"time":1772280000,"o":63810.4,"h":64053.3,"l":63782.2,"c":63980.0},"1772283600":{"time":1772283600,"o":63979.9,"h":65190.0,"l":63865.6,"c":65069.5},"1772287200":{"time":1772287200,"o":65069.5,"h":65335.8,"l":64239.3,"c":64402.4},"1772290800":{"time":1772290800,"o":64402.5,"h":64991.8,"l":64175.8,"c":64800.0},"1772294400":{"time":1772294400,"o":64800.1,"h":65170.5,"l":64635.0,"c":65053.8},"1772298000":{"time":1772298000,"o":65053.7,"h":65581.3,"l":64800.0,"c":65395.4},"1772301600":{"time":1772301600,"o":65395.3,"h":66165.8,"l":65139.4,"c":65873.0},"1772305200":{"time":1772305200,"o":65872.9,"h":66642.8,"l":65557.3,"c":66318.1},"1772308800":{"time":1772308800,"o":66318.1,"h":67138.0,"l":66150.0,"c":66918.6},"1772312400":{"time":1772312400,"o":66918.6,"h":67009.9,"l":66329.7,"c":66684.8},"1772316000":{"time":1772316000,"o":66684.8,"h":67735.0,"l":66579.1,"c":67081.4},"1772319600":{"time":1772319600,"o":67081.4,"h":67183.3,"l":66688.3,"c":66937.1},"1772323200":{"time":1772323200,"o":66937.0,"h":67089.6,"l":66578.3,"c":66755.6},"1772326800":{"time":1772326800,"o":66755.5,"h":67686.7,"l":65812.0,"c":67311.6},"1772330400":{"time":1772330400,"o":67311.7,"h":68189.0,"l":67305.2,"c":67588.3},"1772334000":{"time":1772334000,"o":67588.3,"h":67793.4,"l":67351.0,"c":67474.7},"1772337600":{"time":1772337600,"o":67474.8,"h":67582.2,"l":67017.4,"c":67313.0},"1772341200":{"time":1772341200,"o":67313.1,"h":67547.3,"l":67163.5,"c":67264.2},"1772344800":{"time":1772344800,"o":67264.2,"h":67320.0,"l":66757.2,"c":66890.1},"1772348400":{"time":1772348400,"o":66890.0,"h":67201.2,"l":66757.9,"c":67113.9},"1772352000":{"time":1772352000,"o":67114.0,"h":67275.5,"l":66429.8,"c":66535.0},"1772355600":{"time":1772355600,"o":66535.0,"h":66745.4,"l":66205.8,"c":66380.1},"1772359200":{"time":1772359200,"o":66380.1,"h":66720.2,"l":66160.4,"c":66430.0},"1772362800":{"time":1772362800,"o":66429.9,"h":66638.0,"l":66344.0,"c":66439.0},"1772366400":{"time":1772366400,"o":66439.0,"h":66525.9,"l":66211.6,"c":66270.6},"1772370000":{"time":1772370000,"o":66270.5,"h":67333.0,"l":66100.0,"c":66907.1},"1772373600":{"time":1772373600,"o":66907.2,"h":67280.0,"l":66702.9,"c":66817.5},"1772377200":{"time":1772377200,"o":66817.5,"h":67219.1,"l":66770.2,"c":66810.8},"1772380800":{"time":1772380800,"o":66810.8,"h":67083.0,"l":65777.0,"c":66112.2},"1772384400":{"time":1772384400,"o":66112.2,"h":66200.0,"l":65681.3,"c":65956.8},"1772388000":{"time":1772388000,"o":65956.7,"h":66656.0,"l":65954.2,"c":66288.1},"1772391600":{"time":1772391600,"o":66288.0,"h":66325.8,"l":65750.0,"c":65926.0},"1772395200":{"time":1772395200,"o":65925.9,"h":65932.0,"l":65030.3,"c":65255.7},"1772398800":{"time":1772398800,"o":65255.7,"h":65726.7,"l":65242.0,"c":65629.3},"1772402400":{"time":1772402400,"o":65629.2,"h":66888.0,"l":65011.0,"c":65241.0},"1772406000":{"time":1772406000,"o":65241.0,"h":66052.6,"l":65092.4,"c":65750.0},"1772409600":{"time":1772409600,"o":65749.9,"h":66766.0,"l":65726.0,"c":66472.5},"1772413200":{"time":1772413200,"o":66472.6,"h":67082.5,"l":66326.7,"c":66500.0},"1772416800":{"time":1772416800,"o":66500.0,"h":66585.0,"l":65842.5,"c":66242.2},"1772420400":{"time":1772420400,"o":66242.2,"h":67014.9,"l":66071.0,"c":66787.3},"1772424000":{"time":1772424000,"o":66787.3,"h":66950.0,"l":66600.1,"c":66825.1},"1772427600":{"time":1772427600,"o":66825.2,"h":66966.0,"l":66513.8,"c":66701.2},"1772431200":{"time":1772431200,"o":66701.2,"h":66703.1,"l":66015.0,"c":66176.9},"1772434800":{"time":1772434800,"o":66176.8,"h":66182.9,"l":65509.0,"c":65981.3},"1772438400":{"time":1772438400,"o":65981.2,"h":66279.2,"l":65612.4,"c":66247.9},"1772442000":{"time":1772442000,"o":66247.9,"h":66707.5,"l":66118.8,"c":66132.3},"1772445600":{"time":1772445600,"o":66132.3,"h":66368.5,"l":66039.6,"c":66284.0},"1772449200":{"time":1772449200,"o":66284.0,"h":66455.7,"l":65973.1,"c":66329.9},"1772452800":{"time":1772452800,"o":66329.8,"h":66369.1,"l":65879.6,"c":65927.8},"1772456400":{"time":1772456400,"o":65927.7,"h":66111.9,"l":65319.9,"c":65412.3},"1772460000":{"time":1772460000,"o":65412.3,"h":67188.0,"l":65234.4,"c":67128.7},"1772463600":{"time":1772463600,"o":67128.6,"h":69588.0,"l":66911.2,"c":69089.1},"1772467200":{"time":1772467200,"o":69089.1,"h":70100.0,"l":68871.6,"c":69395.6},"1772470800":{"time":1772470800,"o":69395.2,"h":69549.2,"l":68757.6,"c":69170.3},"1772474400":{"time":1772474400,"o":69170.0,"h":69247.1,"l":68700.1,"c":68853.8},"1772478000":{"time":1772478000,"o":68853.8,"h":69039.1,"l":68519.8,"c":68928.4},"1772481600":{"time":1772481600,"o":68928.4,"h":69468.4,"l":68529.5,"c":69054.2},"1772485200":{"time":1772485200,"o":69054.1,"h":69500.0,"l":68953.9,"c":69366.9},"1772488800":{"time":1772488800,"o":69366.9,"h":69459.0,"l":69103.0,"c":69414.2},"1772492400":{"time":1772492400,"o":69414.2,"h":69453.8,"l":68700.0,"c":68801.8},"1772496000":{"time":1772496000,"o":68801.8,"h":69132.2,"l":68600.0,"c":69051.9},"1772499600":{"time":1772499600,"o":69051.8,"h":69221.6,"l":68717.4,"c":68724.6},"1772503200":{"time":1772503200,"o":68724.5,"h":68744.0,"l":68142.1,"c":68478.1},"1772506800":{"time":1772506800,"o":68478.0,"h":68516.2,"l":68186.4,"c":68349.3},"1772510400":{"time":1772510400,"o":68349.4,"h":68425.7,"l":68018.0,"c":68093.0},"1772514000":{"time":1772514000,"o":68093.1,"h":68561.9,"l":67801.0,"c":67911.6},"1772517600":{"time":1772517600,"o":67911.6,"h":68248.0,"l":67759.6,"c":68070.0},"1772521200":{"time":1772521200,"o":68070.0,"h":68264.2,"l":67915.2,"c":68138.3},"1772524800":{"time":1772524800,"o":68138.2,"h":68281.6,"l":66853.5,"c":66972.7},"1772528400":{"time":1772528400,"o":66972.8,"h":67157.0,"l":66270.7,"c":66614.5},"1772532000":{"time":1772532000,"o":66614.4,"h":67035.6,"l":66400.0,"c":66826.3},"1772535600":{"time":1772535600,"o":66826.4,"h":67134.8,"l":66729.0,"c":67000.0},"1772539200":{"time":1772539200,"o":67000.0,"h":68000.0,"l":67000.0,"c":67360.1},"1772542800":{"time":1772542800,"o":67360.1,"h":67400.0,"l":66600.5,"c":66893.6},"1772546400":{"time":1772546400,"o":66893.7,"h":67559.0,"l":66080.0,"c":66539.9},"1772550000":{"time":1772550000,"o":66539.9,"h":67830.9,"l":66424.1,"c":67692.5},"1772553600":{"time":1772553600,"o":67692.5,"h":68972.9,"l":67440.0,"c":68137.4},"1772557200":{"time":1772557200,"o":68137.4,"h":68377.9,"l":67582.6,"c":68280.5},"1772560800":{"time":1772560800,"o":68280.5,"h":68885.0,"l":67934.2,"c":68589.9},"1772564400":{"time":1772564400,"o":68590.0,"h":68845.8,"l":68260.0,"c":68395.9},"1772568000":{"time":1772568000,"o":68395.9,"h":68557.4,"l":68042.4,"c":68232.9},"1772571600":{"time":1772571600,"o":68233.3,"h":68233.3,"l":67778.4,"c":67976.5},"1772575200":{"time":1772575200,"o":67976.5,"h":68485.5,"l":67976.5,"c":68275.1},"1772578800":{"time":1772578800,"o":68275.2,"h":68821.5,"l":68206.4,"c":68295.3},"1772582400":{"time":1772582400,"o":68295.2,"h":68383.4,"l":67826.0,"c":68065.8},"1772586000":{"time":1772586000,"o":68065.8,"h":68887.9,"l":67922.4,"c":68377.9},"1772589600":{"time":1772589600,"o":68384.6,"h":68419.7,"l":67950.0,"c":68286.0},"1772593200":{"time":1772593200,"o":68286.0,"h":68360.2,"l":67350.0,"c":67700.1},"1772596800":{"time":1772596800,"o":67700.1,"h":67926.9,"l":67421.9,"c":67755.8},"1772600400":{"time":1772600400,"o":67755.8,"h":68353.9,"l":67635.4,"c":68173.2},"1772604000":{"time":1772604000,"o":68173.2,"h":68650.1,"l":68001.7,"c":68472.2},"1772607600":{"time":1772607600,"o":68472.3,"h":69676.4,"l":68316.0,"c":69464.5},"1772611200":{"time":1772611200,"o":69464.5,"h":71200.0,"l":69100.2,"c":70993.7},"1772614800":{"time":1772614800,"o":70993.7,"h":71887.9,"l":70700.0,"c":71487.1},"1772618400":{"time":1772618400,"o":71487.1,"h":71844.0,"l":71155.1,"c":71310.9},"1772622000":{"time":1772622000,"o":71310.8,"h":71468.0,"l":70893.1,"c":71082.4},"1772625600":{"time":1772625600,"o":71082.3,"h":71340.0,"l":70559.7,"c":71307.8},"1772629200":{"time":1772629200,"o":71307.9,"h":71589.8,"l":71177.7,"c":71447.9},"1772632800":{"time":1772632800,"o":71448.0,"h":72630.0,"l":71234.6,"c":71580.5},"1772636400":{"time":1772636400,"o":71580.4,"h":73436.4,"l":71527.6,"c":73339.7},"1772640000":{"time":1772640000,"o":73339.7,"h":73473.0,"l":72467.2,"c":73241.2},"1772643600":{"time":1772643600,"o":73241.2,"h":73702.1,"l":72858.0,"c":73174.2},"1772647200":{"time":1772647200,"o":73174.3,"h":73686.6,"l":72854.0,"c":73651.4},"1772650800":{"time":1772650800,"o":73651.3,"h":74046.5,"l":73470.0,"c":73580.2},"1772654400":{"time":1772654400,"o":73580.3,"h":73678.2,"l":72961.8,"c":72971.8},"1772658000":{"time":1772658000,"o":72973.3,"h":73290.8,"l":72830.8,"c":73273.5},"1772661600":{"time":1772661600,"o":73273.6,"h":73495.0,"l":72601.2,"c":72678.9},"1772665200":{"time":1772665200,"o":72678.9,"h":72885.1,"l":72273.0,"c":72641.4},"1772668800":{"time":1772668800,"o":72641.4,"h":72972.8,"l":72511.5,"c":72725.0},"1772672400":{"time":1772672400,"o":72725.1,"h":73295.7,"l":72369.3,"c":72507.8},"1772676000":{"time":1772676000,"o":72507.8,"h":72856.3,"l":72300.0,"c":72468.9},"1772679600":{"time":1772679600,"o":72469.0,"h":72718.1,"l":72305.8,"c":72469.6},"1772683200":{"time":1772683200,"o":72469.5,"h":73060.0,"l":72412.8,"c":72784.0},"1772686800":{"time":1772686800,"o":72784.1,"h":72897.9,"l":72200.6,"c":72374.9},"1772690400":{"time":1772690400,"o":72375.0,"h":72637.8,"l":72000.1,"c":72520.3},"1772694000":{"time":1772694000,"o":72520.3,"h":72650.0,"l":71740.0,"c":72025.5},"1772697600":{"time":1772697600,"o":72025.4,"h":72340.0,"l":71716.3,"c":72307.6},"1772701200":{"time":1772701200,"o":72307.6,"h":72863.0,"l":72272.0,"c":72563.2},"1772704800":{"time":1772704800,"o":72563.1,"h":73539.1,"l":72480.6,"c":73347.0},"1772708400":{"time":1772708400,"o":73346.9,"h":73410.9,"l":72745.4,"c":72879.9},"1772712000":{"time":1772712000,"o":72880.0,"h":73032.0,"l":72625.1,"c":72842.2},"1772715600":{"time":1772715600,"o":72842.2,"h":72896.8,"l":72150.1,"c":72435.5},"1772719200":{"time":1772719200,"o":72435.5,"h":72817.0,"l":71900.1,"c":72574.7},"1772722800":{"time":1772722800,"o":72574.7,"h":72741.4,"l":71136.2,"c":71611.7},"1772726400":{"time":1772726400,"o":71611.7,"h":71620.6,"l":70753.3,"c":71267.9},"1772730000":{"time":1772730000,"o":71267.9,"h":71537.2,"l":70612.8,"c":70668.5},"1772733600":{"time":1772733600,"o":70668.5,"h":71052.5,"l":70622.1,"c":70962.8},"1772737200":{"time":1772737200,"o":70962.9,"h":71444.8,"l":70836.0,"c":70875.5},"1772740800":{"time":1772740800,"o":70875.5,"h":71360.9,"l":70805.9,"c":71206.2},"1772744400":{"time":1772744400,"o":71205.8,"h":71530.4,"l":70974.5,"c":71099.7},"1772748000":{"time":1772748000,"o":71099.6,"h":71340.0,"l":71022.1,"c":71170.9},"1772751600":{"time":1772751600,"o":71170.9,"h":71268.1,"l":70737.9,"c":70854.8},"1772755200":{"time":1772755200,"o":70854.8,"h":71024.9,"l":70740.0,"c":70952.5},"1772758800":{"time":1772758800,"o":70952.5,"h":71257.6,"l":70339.6,"c":71217.0},"1772762400":{"time":1772762400,"o":71217.0,"h":71387.5,"l":70976.8,"c":71204.1},"1772766000":{"time":1772766000,"o":71204.0,"h":71253.0,"l":70955.0,"c":71045.4},"1772769600":{"time":1772769600,"o":71045.4,"h":71081.5,"l":70212.1,"c":70578.1},"1772773200":{"time":1772773200,"o":70578.2,"h":70628.7,"l":70100.0,"c":70396.4},"1772776800":{"time":1772776800,"o":70396.4,"h":70830.9,"l":70220.9,"c":70565.5},"1772780400":{"time":1772780400,"o":70565.5,"h":71168.0,"l":70430.7,"c":71026.7},"1772784000":{"time":1772784000,"o":71026.7,"h":71035.3,"l":70696.4,"c":70750.2},"1772787600":{"time":1772787600,"o":70750.2,"h":70789.9,"l":70254.5,"c":70521.4},"1772791200":{"time":1772791200,"o":70521.3,"h":70768.2,"l":70430.2,"c":70506.8},"1772794800":{"time":1772794800,"o":70506.8,"h":70621.0,"l":70164.9,"c":70185.6},"1772798400":{"time":1772798400,"o":70185.6,"h":70200.7,"l":69617.0,"c":69895.2},"1772802000":{"time":1772802000,"o":69895.2,"h":70328.5,"l":69179.4,"c":69189.6},"1772805600":{"time":1772805600,"o":69189.6,"h":69241.1,"l":68121.6,"c":68367.6},"1772809200":{"time":1772809200,"o":68367.7,"h":69079.6,"l":68258.8,"c":68468.4},"1772812800":{"time":1772812800,"o":68468.3,"h":68759.5,"l":68186.0,"c":68410.2},"1772816400":{"time":1772816400,"o":68410.2,"h":68611.4,"l":67712.3,"c":67930.7},"1772820000":{"time":1772820000,"o":67930.6,"h":68444.0,"l":67921.5,"c":68144.0},"1772823600":{"time":1772823600,"o":68143.9,"h":68450.0,"l":67967.2,"c":68101.0},"1772827200":{"time":1772827200,"o":68100.9,"h":68259.0,"l":67731.0,"c":68078.2},"1772830800":{"time":1772830800,"o":68078.1,"h":68306.6,"l":67890.7,"c":68258.3},"1772834400":{"time":1772834400,"o":68258.3,"h":68406.6,"l":68190.0,"c":68291.2},"1772838000":{"time":1772838000,"o":68291.2,"h":68343.4,"l":68059.7,"c":68083.0},"1772841600":{"time":1772841600,"o":68083.0,"h":68372.3,"l":68075.3,"c":68243.2},"1772845200":{"time":1772845200,"o":68243.1,"h":68332.0,"l":68140.0,"c":68222.2},"1772848800":{"time":1772848800,"o":68222.2,"h":68346.6,"l":68018.7,"c":68320.1},"1772852400":{"time":1772852400,"o":68320.0,"h":68524.9,"l":68063.0,"c":68063.2},"1772856000":{"time":1772856000,"o":68063.3,"h":68130.7,"l":67764.1,"c":68028.0},"1772859600":{"time":1772859600,"o":68028.0,"h":68111.2,"l":67867.4,"c":67990.1},"1772863200":{"time":1772863200,"o":67990.0,"h":67998.0,"l":67570.3,"c":67665.7},"1772866800":{"time":1772866800,"o":67665.9,"h":67837.4,"l":67411.0,"c":67809.4},"1772870400":{"time":1772870400,"o":67809.5,"h":68035.3,"l":67675.0,"c":67767.6},"1772874000":{"time":1772874000,"o":67767.6,"h":68045.3,"l":67700.0,"c":67970.5},"1772877600":{"time":1772877600,"o":67970.5,"h":68078.0,"l":67835.1,"c":67851.6},"1772881200":{"time":1772881200,"o":67851.7,"h":68215.6,"l":67808.4,"c":67975.9},"1772884800":{"time":1772884800,"o":67976.0,"h":68050.6,"l":67855.2,"c":67954.6},"1772888400":{"time":1772888400,"o":67954.6,"h":68042.3,"l":67810.0,"c":67891.3},"1772892000":{"time":1772892000,"o":67891.2,"h":68061.1,"l":67568.4,"c":67980.1},"1772895600":{"time":1772895600,"o":67980.1,"h":68000.0,"l":67732.1,"c":67844.8},"1772899200":{"time":1772899200,"o":67844.8,"h":67859.1,"l":67663.3,"c":67757.5},"1772902800":{"time":1772902800,"o":67757.6,"h":67913.6,"l":67728.1,"c":67749.7},"1772906400":{"time":1772906400,"o":67749.7,"h":67749.8,"l":67400.0,"c":67530.8},"1772910000":{"time":1772910000,"o":67530.8,"h":67537.4,"l":66850.1,"c":67042.6},"1772913600":{"time":1772913600,"o":67042.6,"h":67397.5,"l":67028.0,"c":67354.4},"1772917200":{"time":1772917200,"o":67354.4,"h":67445.9,"l":67233.5,"c":67416.4},"1772920800":{"time":1772920800,"o":67416.3,"h":67434.3,"l":67058.0,"c":67220.0},"1772924400":{"time":1772924400,"o":67220.0,"h":67373.9,"l":67137.4,"c":67232.1},"1772928000":{"time":1772928000,"o":67232.1,"h":67459.0,"l":67138.0,"c":67161.0},"1772931600":{"time":1772931600,"o":67161.0,"h":67329.7,"l":67055.3,"c":67266.3},"1772935200":{"time":1772935200,"o":67266.2,"h":67399.8,"l":66720.8,"c":66894.8},"1772938800":{"time":1772938800,"o":66894.9,"h":67060.5,"l":66804.0,"c":66974.9},"1772942400":{"time":1772942400,"o":66974.9,"h":67059.9,"l":66508.0,"c":66602.7},"1772946000":{"time":1772946000,"o":66602.7,"h":67221.1,"l":66584.0,"c":67115.4},"1772949600":{"time":1772949600,"o":67115.3,"h":67202.5,"l":67002.4,"c":67134.3},"1772953200":{"time":1772953200,"o":67134.4,"h":67430.0,"l":67121.3,"c":67277.2},"1772956800":{"time":1772956800,"o":67277.1,"h":67565.3,"l":67121.1,"c":67490.9},"1772960400":{"time":1772960400,"o":67491.0,"h":67888.0,"l":67432.7,"c":67662.9},"1772964000":{"time":1772964000,"o":67663.0,"h":68171.6,"l":67659.5,"c":67869.1},"1772967600":{"time":1772967600,"o":67869.0,"h":67869.0,"l":67377.0,"c":67490.0},"1772971200":{"time":1772971200,"o":67490.1,"h":67623.0,"l":66851.3,"c":67286.0},"1772974800":{"time":1772974800,"o":67286.0,"h":67411.3,"l":66730.0,"c":67196.9},"1772978400":{"time":1772978400,"o":67196.8,"h":67399.9,"l":67018.0,"c":67304.1},"1772982000":{"time":1772982000,"o":67304.1,"h":67333.1,"l":67030.1,"c":67174.7},"1772985600":{"time":1772985600,"o":67174.6,"h":67232.0,"l":66761.8,"c":66829.9},"1772989200":{"time":1772989200,"o":66830.0,"h":67151.7,"l":66752.5,"c":67017.0},"1772992800":{"time":1772992800,"o":67017.1,"h":67047.3,"l":66707.0,"c":66777.5},"1772996400":{"time":1772996400,"o":66777.6,"h":67459.2,"l":66746.0,"c":67299.0},"1773000000":{"time":1773000000,"o":67299.0,"h":67496.4,"l":67000.0,"c":67195.7},"1773003600":{"time":1773003600,"o":67195.6,"h":67231.9,"l":66666.6,"c":66977.1},"1773007200":{"time":1773007200,"o":66977.1,"h":66978.3,"l":65569.2,"c":66198.4},"1773010800":{"time":1773010800,"o":66198.4,"h":66527.2,"l":65880.0,"c":65934.3},"1773014400":{"time":1773014400,"o":65934.3,"h":66730.0,"l":65770.5,"c":66326.9},"1773018000":{"time":1773018000,"o":66326.8,"h":66655.5,"l":66081.5,"c":66150.1},"1773021600":{"time":1773021600,"o":66150.1,"h":66678.2,"l":65916.9,"c":66500.0},"1773025200":{"time":1773025200,"o":66500.1,"h":67646.0,"l":66476.9,"c":67165.3},"1773028800":{"time":1773028800,"o":67165.3,"h":67593.0,"l":67067.3,"c":67100.3},"1773032400":{"time":1773032400,"o":67100.3,"h":68038.4,"l":67080.2,"c":67869.6},"1773036000":{"time":1773036000,"o":67869.7,"h":67894.0,"l":67177.0,"c":67229.8},"1773039600":{"time":1773039600,"o":67229.9,"h":67536.9,"l":66833.9,"c":67504.8},"1773043200":{"time":1773043200,"o":67504.9,"h":67885.3,"l":67344.4,"c":67772.4},"1773046800":{"time":1773046800,"o":67772.4,"h":68441.5,"l":67523.0,"c":67946.5},"1773050400":{"time":1773050400,"o":67946.4,"h":68058.2,"l":67518.0,"c":67571.2},"1773054000":{"time":1773054000,"o":67571.3,"h":67832.6,"l":67301.0,"c":67723.3},"1773057600":{"time":1773057600,"o":67723.3,"h":68311.7,"l":67714.2,"c":68124.1},"1773061200":{"time":1773061200,"o":68124.1,"h":69273.9,"l":68102.2,"c":68939.9},"1773064800":{"time":1773064800,"o":68940.0,"h":69449.1,"l":68641.5,"c":69112.8},"1773068400":{"time":1773068400,"o":69112.8,"h":69215.0,"l":68688.4,"c":68832.3},"1773072000":{"time":1773072000,"o":68832.4,"h":69188.0,"l":68586.4,"c":68920.5},"1773075600":{"time":1773075600,"o":68920.6,"h":69056.1,"l":68217.0,"c":68570.0},"1773079200":{"time":1773079200,"o":68570.0,"h":68673.0,"l":68200.1,"c":68327.4},"1773082800":{"time":1773082800,"o":68327.5,"h":69498.0,"l":68327.5,"c":68951.8},"1773086400":{"time":1773086400,"o":68951.8,"h":69100.2,"l":68718.0,"c":68916.3},"1773090000":{"time":1773090000,"o":68916.3,"h":69064.1,"l":68621.4,"c":68882.7},"1773093600":{"time":1773093600,"o":68882.7,"h":69000.0,"l":68554.2,"c":68602.2},"1773097200":{"time":1773097200,"o":68602.2,"h":68663.0,"l":68333.0,"c":68394.1},"1773100800":{"time":1773100800,"o":68394.0,"h":69259.9,"l":68345.0,"c":69113.1},"1773104400":{"time":1773104400,"o":69113.2,"h":69362.9,"l":68721.4,"c":69229.0},"1773108000":{"time":1773108000,"o":69229.0,"h":70555.0,"l":69064.0,"c":70242.0},"1773111600":{"time":1773111600,"o":70242.0,"h":70348.1,"l":69338.5,"c":69391.0},"1773115200":{"time":1773115200,"o":69391.0,"h":70094.7,"l":69391.0,"c":70035.8},"1773118800":{"time":1773118800,"o":70035.8,"h":70330.4,"l":69842.7,"c":69938.3},"1773122400":{"time":1773122400,"o":69938.3,"h":70160.3,"l":69719.4,"c":69879.6},"1773126000":{"time":1773126000,"o":69879.6,"h":70500.0,"l":69793.7,"c":70374.7},"1773129600":{"time":1773129600,"o":70374.7,"h":71067.2,"l":70332.2,"c":70650.9},"1773133200":{"time":1773133200,"o":70650.9,"h":71272.4,"l":70615.5,"c":71030.4},"1773136800":{"time":1773136800,"o":71030.5,"h":71049.9,"l":70619.5,"c":70737.6},"1773140400":{"time":1773140400,"o":70737.6,"h":70837.1,"l":70505.3,"c":70570.1},"1773144000":{"time":1773144000,"o":70570.1,"h":70602.5,"l":70250.2,"c":70486.8},"1773147600":{"time":1773147600,"o":70486.9,"h":70888.0,"l":69680.0,"c":69883.7},"1773151200":{"time":1773151200,"o":69883.7,"h":71499.9,"l":69184.8,"c":71435.7},"1773154800":{"time":1773154800,"o":71435.7,"h":71748.1,"l":70856.3,"c":71296.9},"1773158400":{"time":1773158400,"o":71296.9,"h":71665.8,"l":70900.0,"c":71224.5},"1773162000":{"time":1773162000,"o":71224.5,"h":71412.3,"l":70465.1,"c":70827.1},"1773165600":{"time":1773165600,"o":70827.1,"h":70871.7,"l":69854.7,"c":69975.2},"1773169200":{"time":1773169200,"o":69975.2,"h":70249.1,"l":69688.0,"c":70005.2},"1773172800":{"time":1773172800,"o":70005.1,"h":70311.4,"l":69958.1,"c":70192.9},"1773176400":{"time":1773176400,"o":70192.9,"h":70375.4,"l":69485.7,"c":69712.8},"1773180000":{"time":1773180000,"o":69712.9,"h":69830.2,"l":69388.0,"c":69653.9},"1773183600":{"time":1773183600,"o":69653.9,"h":69938.2,"l":69644.6,"c":69901.9},"1773187200":{"time":1773187200,"o":69901.8,"h":70139.6,"l":69707.8,"c":69998.1},"1773190800":{"time":1773190800,"o":69998.1,"h":70114.2,"l":69829.4,"c":70027.8},"1773194400":{"time":1773194400,"o":70027.9,"h":70087.5,"l":69563.3,"c":69778.2},"1773198000":{"time":1773198000,"o":69778.2,"h":69863.0,"l":69455.6,"c":69517.0},"1773201600":{"time":1773201600,"o":69517.0,"h":70249.1,"l":69462.1,"c":70089.7},"1773205200":{"time":1773205200,"o":70089.8,"h":70162.4,"l":69329.7,"c":69463.7},"1773208800":{"time":1773208800,"o":69463.7,"h":69970.2,"l":69454.9,"c":69907.0},"1773212400":{"time":1773212400,"o":69907.1,"h":69986.8,"l":69456.4,"c":69622.1},"1773216000":{"time":1773216000,"o":69622.2,"h":69750.0,"l":69464.0,"c":69617.4},"1773219600":{"time":1773219600,"o":69617.4,"h":69729.0,"l":69324.1,"c":69431.2},"1773223200":{"time":1773223200,"o":69431.3,"h":69689.8,"l":69350.5,"c":69570.5},"1773226800":{"time":1773226800,"o":69570.5,"h":69641.6,"l":69098.0,"c":69144.0},"1773230400":{"time":1773230400,"o":69144.0,"h":69767.8,"l":68932.9,"c":69319.0},"1773234000":{"time":1773234000,"o":69318.9,"h":71060.7,"l":69294.1,"c":70134.8},"1773237600":{"time":1773237600,"o":70134.8,"h":70938.1,"l":69917.5,"c":70536.6},"1773241200":{"time":1773241200,"o":70536.7,"h":70612.5,"l":69618.6,"c":70186.9},"1773244800":{"time":1773244800,"o":70187.0,"h":70799.9,"l":70093.2,"c":70538.9},"1773248400":{"time":1773248400,"o":70539.0,"h":71286.0,"l":70474.2,"c":70745.1},"1773252000":{"time":1773252000,"o":70745.1,"h":70866.5,"l":70353.5,"c":70582.2},"1773255600":{"time":1773255600,"o":70582.1,"h":70700.0,"l":70333.3,"c":70600.8},"1773259200":{"time":1773259200,"o":70600.7,"h":70692.8,"l":70349.5,"c":70586.1},"1773262800":{"time":1773262800,"o":70586.1,"h":70766.7,"l":70451.8,"c":70702.3},"1773266400":{"time":1773266400,"o":70702.4,"h":70931.9,"l":70200.2,"c":70329.1},"1773270000":{"time":1773270000,"o":70329.2,"h":70466.0,"l":70078.6,"c":70150.0},"1773273600":{"time":1773273600,"o":70150.0,"h":70314.1,"l":70087.1,"c":70176.9},"1773277200":{"time":1773277200,"o":70176.9,"h":70188.1,"l":69706.1,"c":69800.8},"1773280800":{"time":1773280800,"o":69800.7,"h":69851.5,"l":69180.0,"c":69242.9},"1773284400":{"time":1773284400,"o":69243.0,"h":69595.9,"l":69187.6,"c":69402.6},"1773288000":{"time":1773288000,"o":69402.6,"h":69640.3,"l":69250.1,"c":69330.1},"1773291600":{"time":1773291600,"o":69330.1,"h":69514.6,"l":69150.0,"c":69429.9},"1773295200":{"time":1773295200,"o":69430.0,"h":69526.6,"l":69320.0,"c":69461.5},"1773298800":{"time":1773298800,"o":69461.4,"h":69818.8,"l":69370.7,"c":69782.6},"1773302400":{"time":1773302400,"o":69782.7,"h":70079.1,"l":69667.3,"c":69865.1},"1773306000":{"time":1773306000,"o":69865.1,"h":70377.7,"l":69540.9,"c":69914.9},"1773309600":{"time":1773309600,"o":69915.0,"h":70477.0,"l":69815.4,"c":70372.3},"1773313200":{"time":1773313200,"o":70372.4,"h":70756.5,"l":70321.7,"c":70388.5},"1773316800":{"time":1773316800,"o":70388.6,"h":70584.2,"l":70244.7,"c":70348.6},"1773320400":{"time":1773320400,"o":70348.6,"h":70490.0,"l":69614.8,"c":69930.5},"1773324000":{"time":1773324000,"o":69930.4,"h":70625.0,"l":69303.8,"c":69549.4},"1773327600":{"time":1773327600,"o":69549.3,"h":70532.0,"l":69430.0,"c":70282.9},"1773331200":{"time":1773331200,"o":70282.8,"h":70530.0,"l":69856.4,"c":70328.3},"1773334800":{"time":1773334800,"o":70328.3,"h":70499.9,"l":70017.4,"c":70167.3},"1773338400":{"time":1773338400,"o":70167.3,"h":70256.5,"l":69754.8,"c":69781.0},"1773342000":{"time":1773342000,"o":69781.1,"h":70511.2,"l":69725.0,"c":70393.7},"1773345600":{"time":1773345600,"o":70393.7,"h":70508.8,"l":70063.7,"c":70127.0},"1773349200":{"time":1773349200,"o":70127.1,"h":70433.4,"l":70127.1,"c":70244.5},"1773352800":{"time":1773352800,"o":70244.4,"h":70281.5,"l":69974.7,"c":70141.1},"1773356400":{"time":1773356400,"o":70141.1,"h":70727.9,"l":70122.7,"c":70480.1},"1773360000":{"time":1773360000,"o":70480.1,"h":71979.2,"l":70342.7,"c":71443.3},"1773363600":{"time":1773363600,"o":71443.4,"h":71738.6,"l":71240.0,"c":71629.9},"1773367200":{"time":1773367200,"o":71630.0,"h":71665.2,"l":71006.5,"c":71114.6},"1773370800":{"time":1773370800,"o":71114.6,"h":71485.6,"l":70920.1,"c":71366.3},"1773374400":{"time":1773374400,"o":71366.3,"h":71469.0,"l":71200.0,"c":71352.5},"1773378000":{"time":1773378000,"o":71352.6,"h":71616.0,"l":71201.0,"c":71515.4},"1773381600":{"time":1773381600,"o":71515.5,"h":71568.5,"l":71150.0,"c":71315.9},"1773385200":{"time":1773385200,"o":71315.9,"h":71649.7,"l":71208.0,"c":71585.3},"1773388800":{"time":1773388800,"o":71585.2,"h":72156.4,"l":71347.1,"c":71790.0},"1773392400":{"time":1773392400,"o":71790.0,"h":72060.0,"l":71549.9,"c":71960.0},"1773396000":{"time":1773396000,"o":71959.9,"h":72547.0,"l":71953.0,"c":72421.2},"1773399600":{"time":1773399600,"o":72421.1,"h":72491.0,"l":72150.0,"c":72189.9},"1773403200":{"time":1773403200,"o":72189.8,"h":72882.8,"l":72166.1,"c":72735.3},"1773406800":{"time":1773406800,"o":72735.3,"h":73568.0,"l":72635.8,"c":73344.8},"1773410400":{"time":1773410400,"o":73344.7,"h":73870.0,"l":72328.4,"c":72353.4},"1773414000":{"time":1773414000,"o":72353.3,"h":72828.2,"l":71700.0,"c":71800.0},"1773417600":{"time":1773417600,"o":71800.1,"h":72090.2,"l":71130.6,"c":71846.0},"1773421200":{"time":1773421200,"o":71846.0,"h":72215.1,"l":70862.3,"c":70999.5},"1773424800":{"time":1773424800,"o":70999.5,"h":71318.8,"l":70811.0,"c":71020.1},"1773428400":{"time":1773428400,"o":71020.0,"h":71273.1,"l":70963.0,"c":71148.0},"1773432000":{"time":1773432000,"o":71148.1,"h":71447.2,"l":71111.1,"c":71307.4},"1773435600":{"time":1773435600,"o":71307.5,"h":71452.1,"l":71021.2,"c":71063.1},"1773439200":{"time":1773439200,"o":71063.1,"h":71150.0,"l":70510.8,"c":70785.8},"1773442800":{"time":1773442800,"o":70785.7,"h":70982.9,"l":70658.9,"c":70895.5},"1773446400":{"time":1773446400,"o":70895.5,"h":70920.0,"l":70520.5,"c":70600.0},"1773450000":{"time":1773450000,"o":70600.0,"h":70872.5,"l":70436.2,"c":70790.3},"1773453600":{"time":1773453600,"o":70790.3,"h":70870.0,"l":70690.1,"c":70749.2},"1773457200":{"time":1773457200,"o":70749.2,"h":71141.7,"l":70749.2,"c":71034.3},"1773460800":{"time":1773460800,"o":71034.3,"h":71272.3,"l":70977.0,"c":70996.3},"1773464400":{"time":1773464400,"o":70996.3,"h":71119.0,"l":70871.1,"c":70980.7},"1773468000":{"time":1773468000,"o":70980.7,"h":70980.7,"l":70256.0,"c":70591.9},"1773471600":{"time":1773471600,"o":70591.9,"h":70706.0,"l":70444.0,"c":70565.6},"1773475200":{"time":1773475200,"o":70565.6,"h":70672.9,"l":70495.0,"c":70550.6},"1773478800":{"time":1773478800,"o":70550.6,"h":70707.0,"l":70360.0,"c":70474.7},"1773482400":{"time":1773482400,"o":70474.7,"h":70550.7,"l":70350.0,"c":70531.8},"1773486000":{"time":1773486000,"o":70531.8,"h":70745.1,"l":70521.5,"c":70705.0},"1773489600":{"time":1773489600,"o":70705.0,"h":70800.0,"l":70568.0,"c":70733.4},"1773493200":{"time":1773493200,"o":70733.5,"h":70900.0,"l":70661.0,"c":70813.4},"1773496800":{"time":1773496800,"o":70813.3,"h":70914.6,"l":70532.3,"c":70566.8},"1773500400":{"time":1773500400,"o":70566.8,"h":70695.7,"l":70444.1,"c":70554.6},"1773504000":{"time":1773504000,"o":70554.7,"h":70674.5,"l":70455.6,"c":70636.7},"1773507600":{"time":1773507600,"o":70636.7,"h":70707.9,"l":70545.9,"c":70586.1},"1773511200":{"time":1773511200,"o":70586.2,"h":70662.9,"l":70515.2,"c":70623.5},"1773514800":{"time":1773514800,"o":70623.5,"h":70705.7,"l":70552.6,"c":70664.1},"1773518400":{"time":1773518400,"o":70664.1,"h":70835.0,"l":70607.7,"c":70765.3},"1773522000":{"time":1773522000,"o":70765.3,"h":70784.6,"l":70611.9,"c":70769.6},"1773525600":{"time":1773525600,"o":70769.5,"h":70772.7,"l":70661.9,"c":70678.5},"1773529200":{"time":1773529200,"o":70678.5,"h":71221.9,"l":70678.5,"c":71174.4},"1773532800":{"time":1773532800,"o":71174.4,"h":71186.8,"l":70912.8,"c":70950.4},"1773536400":{"time":1773536400,"o":70950.5,"h":71000.0,"l":70815.7,"c":70960.8},"1773540000":{"time":1773540000,"o":70960.8,"h":71599.9,"l":70960.8,"c":71404.4},"1773543600":{"time":1773543600,"o":71404.3,"h":71489.6,"l":71166.3,"c":71314.8},"1773547200":{"time":1773547200,"o":71314.8,"h":71629.6,"l":71277.1,"c":71546.3},"1773550800":{"time":1773550800,"o":71546.4,"h":71750.0,"l":71428.1,"c":71448.6},"1773554400":{"time":1773554400,"o":71448.5,"h":71549.0,"l":71343.5,"c":71415.2},"1773558000":{"time":1773558000,"o":71415.1,"h":71626.1,"l":71370.0,"c":71420.8},"1773561600":{"time":1773561600,"o":71420.8,"h":71679.9,"l":71420.8,"c":71674.8},"1773565200":{"time":1773565200,"o":71674.9,"h":71897.9,"l":71651.7,"c":71751.3},"1773568800":{"time":1773568800,"o":71751.3,"h":71878.9,"l":71676.0,"c":71740.6},"1773572400":{"time":1773572400,"o":71740.5,"h":71850.0,"l":71612.4,"c":71800.0},"1773576000":{"time":1773576000,"o":71800.1,"h":71800.1,"l":71526.9,"c":71578.8},"1773579600":{"time":1773579600,"o":71578.8,"h":71650.0,"l":71220.1,"c":71575.3},"1773583200":{"time":1773583200,"o":71575.3,"h":71600.1,"l":71311.0,"c":71588.0},"1773586800":{"time":1773586800,"o":71588.0,"h":71590.0,"l":71375.7,"c":71444.4},"1773590400":{"time":1773590400,"o":71444.4,"h":71556.4,"l":71275.0,"c":71405.5},"1773594000":{"time":1773594000,"o":71405.5,"h":71971.8,"l":71373.3,"c":71788.0},"1773597600":{"time":1773597600,"o":71787.9,"h":71856.0,"l":71275.0,"c":71346.8},"1773601200":{"time":1773601200,"o":71346.7,"h":71547.7,"l":71300.0,"c":71515.2},"1773604800":{"time":1773604800,"o":71515.2,"h":71899.6,"l":71396.4,"c":71690.1},"1773608400":{"time":1773608400,"o":71690.0,"h":72200.0,"l":71587.6,"c":72074.6},"1773612000":{"time":1773612000,"o":72074.6,"h":73130.2,"l":71681.4,"c":72715.6},"1773615600":{"time":1773615600,"o":72715.7,"h":73199.9,"l":72376.2,"c":72778.9},"1773619200":{"time":1773619200,"o":72778.8,"h":72980.1,"l":72417.9,"c":72497.4},"1773622800":{"time":1773622800,"o":72497.4,"h":72819.2,"l":72235.6,"c":72724.1},"1773626400":{"time":1773626400,"o":72724.2,"h":72823.5,"l":72333.0,"c":72481.1},"1773630000":{"time":1773630000,"o":72481.0,"h":74307.3,"l":72400.0,"c":73539.5},"1773633600":{"time":1773633600,"o":73539.5,"h":74444.0,"l":73539.4,"c":73799.5},"1773637200":{"time":1773637200,"o":73799.4,"h":74237.0,"l":73677.9,"c":74176.5},"1773640800":{"time":1773640800,"o":74176.6,"h":74181.4,"l":73549.7,"c":73680.7},"1773644400":{"time":1773644400,"o":73680.6,"h":73886.0,"l":73345.9,"c":73427.7},"1773648000":{"time":1773648000,"o":73427.8,"h":73755.8,"l":72841.9,"c":73098.3},"1773651600":{"time":1773651600,"o":73098.4,"h":73299.7,"l":73030.0,"c":73219.7},"1773655200":{"time":1773655200,"o":73219.7,"h":73762.9,"l":73159.2,"c":73745.5},"1773658800":{"time":1773658800,"o":73745.5,"h":73856.6,"l":73466.3,"c":73515.3},"1773662400":{"time":1773662400,"o":73515.3,"h":74043.0,"l":73420.4,"c":73830.0},"1773666000":{"time":1773666000,"o":73830.0,"h":74481.5,"l":73746.3,"c":74075.0},"1773669600":{"time":1773669600,"o":74075.0,"h":74450.0,"l":72926.4,"c":73519.8},"1773673200":{"time":1773673200,"o":73519.8,"h":74000.0,"l":73141.1,"c":73240.2},"1773676800":{"time":1773676800,"o":73240.2,"h":73887.5,"l":73122.0,"c":73726.3},"1773680400":{"time":1773680400,"o":73726.4,"h":74066.0,"l":73614.4,"c":73911.7},"1773684000":{"time":1773684000,"o":73911.7,"h":74330.6,"l":73818.7,"c":73883.0},"1773687600":{"time":1773687600,"o":73883.1,"h":74399.9,"l":73715.0,"c":73928.8},"1773691200":{"time":1773691200,"o":73928.8,"h":74200.0,"l":73819.0,"c":74191.5},"1773694800":{"time":1773694800,"o":74191.4,"h":74777.7,"l":74094.3,"c":74360.3},"1773698400":{"time":1773698400,"o":74360.3,"h":74875.0,"l":74331.8,"c":74718.9},"1773702000":{"time":1773702000,"o":74719.0,"h":74880.0,"l":74201.1,"c":74846.4},"1773705600":{"time":1773705600,"o":74846.4,"h":75488.0,"l":74567.1,"c":75283.9},"1773709200":{"time":1773709200,"o":75283.8,"h":75998.9,"l":75028.5,"c":75584.7},"1773712800":{"time":1773712800,"o":75584.6,"h":75641.3,"l":75068.0,"c":75157.3},"1773716400":{"time":1773716400,"o":75157.3,"h":75287.9,"l":74231.6,"c":74424.9},"1773720000":{"time":1773720000,"o":74424.9,"h":74652.2,"l":73943.3,"c":74203.3},"1773723600":{"time":1773723600,"o":74203.3,"h":74428.7,"l":73723.4,"c":73996.0},"1773727200":{"time":1773727200,"o":73996.0,"h":74242.0,"l":73835.4,"c":74045.1},"1773730800":{"time":1773730800,"o":74045.0,"h":74415.7,"l":74026.3,"c":74212.7},"1773734400":{"time":1773734400,"o":74212.8,"h":74418.5,"l":74057.5,"c":74150.0},"1773738000":{"time":1773738000,"o":74150.1,"h":74362.0,"l":73791.8,"c":73890.1},"1773741600":{"time":1773741600,"o":73890.0,"h":73922.2,"l":73512.0,"c":73706.1},"1773745200":{"time":1773745200,"o":73705.8,"h":74230.7,"l":73651.1,"c":73997.1},"1773748800":{"time":1773748800,"o":73997.1,"h":74150.0,"l":73643.5,"c":73711.1},"1773752400":{"time":1773752400,"o":73711.0,"h":74167.2,"l":73330.3,"c":73580.6},"1773756000":{"time":1773756000,"o":73580.7,"h":74388.0,"l":73389.0,"c":74340.2},"1773759600":{"time":1773759600,"o":74340.2,"h":74856.2,"l":73616.2,"c":73878.5},"1773763200":{"time":1773763200,"o":73878.5,"h":74314.0,"l":73826.8,"c":74120.0},"1773766800":{"time":1773766800,"o":74120.0,"h":74555.0,"l":73961.5,"c":74480.1},"1773770400":{"time":1773770400,"o":74480.1,"h":74723.7,"l":74330.8,"c":74637.0},"1773774000":{"time":1773774000,"o":74637.1,"h":74763.6,"l":74364.4,"c":74460.8},"1773777600":{"time":1773777600,"o":74460.8,"h":74648.6,"l":74325.0,"c":74469.9},"1773781200":{"time":1773781200,"o":74470.0,"h":74777.0,"l":74413.1,"c":74650.3},"1773784800":{"time":1773784800,"o":74650.2,"h":74739.4,"l":73893.5,"c":74265.8},"1773788400":{"time":1773788400,"o":74265.8,"h":74360.0,"l":73829.5,"c":73872.4},"1773792000":{"time":1773792000,"o":73872.3,"h":74027.8,"l":73492.0,"c":73821.3},"1773795600":{"time":1773795600,"o":73821.3,"h":74167.5,"l":73780.0,"c":74035.2},"1773799200":{"time":1773799200,"o":74035.2,"h":74437.0,"l":73999.2,"c":74300.0},"1773802800":{"time":1773802800,"o":74299.9,"h":74633.0,"l":74202.0,"c":74414.6},"1773806400":{"time":1773806400,"o":74414.7,"h":74455.7,"l":74100.0,"c":74139.6},"1773810000":{"time":1773810000,"o":74139.5,"h":74271.0,"l":73785.0,"c":73911.2},"1773813600":{"time":1773813600,"o":73911.2,"h":74190.1,"l":73892.0,"c":73910.0},"1773817200":{"time":1773817200,"o":73910.1,"h":73959.4,"l":73636.5,"c":73840.0},"1773820800":{"time":1773820800,"o":73840.1,"h":74080.1,"l":73814.3,"c":74005.8},"1773824400":{"time":1773824400,"o":74005.9,"h":74246.2,"l":73991.1,"c":74136.0},"1773828000":{"time":1773828000,"o":74136.0,"h":74220.0,"l":73761.5,"c":73895.0},"1773831600":{"time":1773831600,"o":73895.0,"h":74034.8,"l":72731.6,"c":72906.4},"1773835200":{"time":1773835200,"o":72906.4,"h":72947.4,"l":72237.5,"c":72325.1},"1773838800":{"time":1773838800,"o":72325.1,"h":72547.5,"l":71938.6,"c":72104.4},"1773842400":{"time":1773842400,"o":72104.5,"h":72194.1,"l":70975.1,"c":71160.3},"1773846000":{"time":1773846000,"o":71160.4,"h":71497.0,"l":70821.2,"c":71436.4},"1773849600":{"time":1773849600,"o":71436.3,"h":71536.0,"l":71001.8,"c":71289.5},"1773853200":{"time":1773853200,"o":71289.5,"h":71722.2,"l":71164.7,"c":71556.6},"1773856800":{"time":1773856800,"o":71556.6,"h":71980.5,"l":70904.5,"c":71066.5},"1773860400":{"time":1773860400,"o":71066.5,"h":71460.3,"l":70858.3,"c":71030.3},"1773864000":{"time":1773864000,"o":71030.3,"h":71298.0,"l":70456.0,"c":71172.3},"1773867600":{"time":1773867600,"o":71172.3,"h":71438.1,"l":71127.5,"c":71219.7},"1773871200":{"time":1773871200,"o":71219.7,"h":71233.2,"l":70899.9,"c":71118.0},"1773874800":{"time":1773874800,"o":71117.9,"h":71333.1,"l":71024.8,"c":71202.9},"1773878400":{"time":1773878400,"o":71202.9,"h":71283.3,"l":70940.0,"c":70970.1},"1773882000":{"time":1773882000,"o":70970.0,"h":71149.9,"l":70921.5,"c":71078.5},"1773885600":{"time":1773885600,"o":71078.5,"h":71226.7,"l":70858.4,"c":71020.6},"1773889200":{"time":1773889200,"o":71020.7,"h":71598.3,"l":71020.7,"c":71180.0},"1773892800":{"time":1773892800,"o":71180.0,"h":71180.0,"l":70619.3,"c":70790.7},"1773896400":{"time":1773896400,"o":70790.7,"h":70879.0,"l":70608.1,"c":70792.8},"1773900000":{"time":1773900000,"o":70792.7,"h":70945.5,"l":70468.0,"c":70552.4},"1773903600":{"time":1773903600,"o":70552.4,"h":70570.0,"l":69421.1,"c":70145.1},"1773907200":{"time":1773907200,"o":70145.0,"h":70255.0,"l":69860.3,"c":69957.4},"1773910800":{"time":1773910800,"o":69957.4,"h":70535.0,"l":69950.0,"c":70463.0},"1773914400":{"time":1773914400,"o":70463.0,"h":70499.0,"l":70082.4,"c":70102.0},"1773918000":{"time":1773918000,"o":70102.1,"h":70238.7,"l":69872.3,"c":69926.8},"1773921600":{"time":1773921600,"o":69926.8,"h":69926.8,"l":69069.0,"c":69264.6},"1773925200":{"time":1773925200,"o":69264.7,"h":70058.0,"l":69050.0,"c":69866.3},"1773928800":{"time":1773928800,"o":69866.2,"h":70144.6,"l":69060.0,"c":69450.1},"1773932400":{"time":1773932400,"o":69450.0,"h":69879.1,"l":68750.0,"c":69372.7},"1773936000":{"time":1773936000,"o":69372.8,"h":69611.6,"l":69124.0,"c":69426.3},"1773939600":{"time":1773939600,"o":69426.3,"h":69938.1,"l":69065.4,"c":69820.0},"1773943200":{"time":1773943200,"o":69820.0,"h":69900.0,"l":69547.7,"c":69787.5},"1773946800":{"time":1773946800,"o":69787.4,"h":70563.5,"l":69765.5,"c":70233.1},"1773950400":{"time":1773950400,"o":70233.0,"h":70655.2,"l":70160.9,"c":70444.3},"1773954000":{"time":1773954000,"o":70444.4,"h":70654.4,"l":70331.9,"c":70376.1},"1773957600":{"time":1773957600,"o":70376.0,"h":70475.9,"l":69910.2,"c":70157.0},"1773961200":{"time":1773961200,"o":70156.9,"h":70260.0,"l":69677.1,"c":69887.4},"1773964800":{"time":1773964800,"o":69887.4,"h":70280.6,"l":69801.3,"c":70159.9},"1773968400":{"time":1773968400,"o":70159.9,"h":70563.8,"l":70150.0,"c":70370.9},"1773972000":{"time":1773972000,"o":70370.8,"h":70485.1,"l":70030.6,"c":70373.8},"1773975600":{"time":1773975600,"o":70373.8,"h":70777.0,"l":70345.2,"c":70696.1},"1773979200":{"time":1773979200,"o":70696.1,"h":70944.9,"l":70520.0,"c":70743.4},"1773982800":{"time":1773982800,"o":70743.3,"h":70833.8,"l":70454.8,"c":70570.2},"1773986400":{"time":1773986400,"o":70570.3,"h":70623.7,"l":70307.0,"c":70462.0},"1773990000":{"time":1773990000,"o":70461.9,"h":70900.0,"l":70161.0,"c":70811.9},"1773993600":{"time":1773993600,"o":70812.0,"h":71342.2,"l":70751.9,"c":71000.4},"1773997200":{"time":1773997200,"o":71000.4,"h":71001.0,"l":70369.6,"c":70544.9},"1774000800":{"time":1774000800,"o":70545.0,"h":70651.2,"l":70175.0,"c":70580.9},"1774004400":{"time":1774004400,"o":70580.9,"h":70780.8,"l":70266.0,"c":70439.9},"1774008000":{"time":1774008000,"o":70440.0,"h":70647.5,"l":70210.1,"c":70304.6},"1774011600":{"time":1774011600,"o":70304.7,"h":70580.0,"l":69755.0,"c":69831.1},"1774015200":{"time":1774015200,"o":69831.0,"h":70240.0,"l":69562.5,"c":69706.0},"1774018800":{"time":1774018800,"o":69705.9,"h":69983.0,"l":69450.0,"c":69829.5},"1774022400":{"time":1774022400,"o":69829.5,"h":70080.0,"l":69577.0,"c":69792.1},"1774026000":{"time":1774026000,"o":69792.1,"h":70035.0,"l":69350.0,"c":69970.8},"1774029600":{"time":1774029600,"o":69970.9,"h":70048.9,"l":69484.0,"c":69733.3},"1774033200":{"time":1774033200,"o":69733.6,"h":70161.0,"l":69634.8,"c":70141.9},"1774036800":{"time":1774036800,"o":70141.9,"h":70225.0,"l":69701.3,"c":70019.7},"1774040400":{"time":1774040400,"o":70019.7,"h":70720.6,"l":69900.9,"c":70498.3},"1774044000":{"time":1774044000,"o":70498.3,"h":70888.0,"l":70495.7,"c":70739.2},"1774047600":{"time":1774047600,"o":70739.2,"h":70739.3,"l":70388.3,"c":70472.7},"1774051200":{"time":1774051200,"o":70472.6,"h":70803.1,"l":70430.2,"c":70643.9},"1774054800":{"time":1774054800,"o":70643.9,"h":70726.8,"l":70419.4,"c":70430.3},"1774058400":{"time":1774058400,"o":70430.4,"h":70758.2,"l":70403.2,"c":70703.7},"1774062000":{"time":1774062000,"o":70703.7,"h":70752.6,"l":70590.0,"c":70638.0},"1774065600":{"time":1774065600,"o":70637.9,"h":70798.5,"l":70582.7,"c":70602.7},"1774069200":{"time":1774069200,"o":70602.8,"h":70800.0,"l":70598.7,"c":70673.9},"1774072800":{"time":1774072800,"o":70673.8,"h":70786.1,"l":70655.1,"c":70739.2},"1774076400":{"time":1774076400,"o":70739.2,"h":70849.2,"l":70639.0,"c":70687.3},"1774080000":{"time":1774080000,"o":70687.4,"h":70721.7,"l":70455.6,"c":70563.3},"1774083600":{"time":1774083600,"o":70563.3,"h":70711.5,"l":70537.7,"c":70633.5},"1774087200":{"time":1774087200,"o":70633.5,"h":70666.0,"l":70521.2,"c":70576.0},"1774090800":{"time":1774090800,"o":70576.0,"h":70619.9,"l":70525.1,"c":70618.3},"1774094400":{"time":1774094400,"o":70618.2,"h":70769.6,"l":70618.2,"c":70680.0},"1774098000":{"time":1774098000,"o":70680.0,"h":70785.1,"l":70668.5,"c":70700.3},"1774101600":{"time":1774101600,"o":70700.3,"h":71077.7,"l":70550.0,"c":70595.0},"1774105200":{"time":1774105200,"o":70595.0,"h":70739.0,"l":70420.0,"c":70599.1},"1774108800":{"time":1774108800,"o":70599.1,"h":70620.2,"l":70214.8,"c":70274.9},"1774112400":{"time":1774112400,"o":70275.0,"h":70399.0,"l":70163.0,"c":70280.1},"1774116000":{"time":1774116000,"o":70280.0,"h":70504.7,"l":70261.4,"c":70360.6},"1774119600":{"time":1774119600,"o":70360.6,"h":70417.7,"l":70290.5,"c":70365.9},"1774123200":{"time":1774123200,"o":70365.8,"h":70472.9,"l":70332.3,"c":70432.4},"1774126800":{"time":1774126800,"o":70432.5,"h":70482.2,"l":70231.7,"c":70321.6},"1774130400":{"time":1774130400,"o":70321.5,"h":70354.9,"l":70226.7,"c":70253.2},"1774134000":{"time":1774134000,"o":70253.2,"h":70265.5,"l":68511.3,"c":68881.5},"1774137600":{"time":1774137600,"o":68881.5,"h":69122.5,"l":68189.0,"c":68904.5},"1774141200":{"time":1774141200,"o":68904.5,"h":69065.7,"l":68713.5,"c":68926.1},"1774144800":{"time":1774144800,"o":68926.0,"h":69377.9,"l":68899.9,"c":69237.6},"1774148400":{"time":1774148400,"o":69237.5,"h":69555.8,"l":69080.3,"c":69307.0},"1774152000":{"time":1774152000,"o":69307.1,"h":69493.2,"l":69167.0,"c":69313.4},"1774155600":{"time":1774155600,"o":69313.3,"h":69317.6,"l":69110.0,"c":69116.4},"1774159200":{"time":1774159200,"o":69116.3,"h":69215.2,"l":69025.6,"c":69126.9},"1774162800":{"time":1774162800,"o":69126.9,"h":69219.4,"l":68846.4,"c":68884.5},"1774166400":{"time":1774166400,"o":68884.5,"h":68950.0,"l":68500.1,"c":68756.7},"1774170000":{"time":1774170000,"o":68756.6,"h":68862.0,"l":68536.7,"c":68780.1},"1774173600":{"time":1774173600,"o":68780.1,"h":68809.5,"l":68539.5,"c":68601.1},"1774177200":{"time":1774177200,"o":68601.1,"h":68650.0,"l":68030.0,"c":68177.0},"1774180800":{"time":1774180800,"o":68177.0,"h":68740.5,"l":68153.1,"c":68614.5},"1774184400":{"time":1774184400,"o":68614.4,"h":68932.8,"l":68500.9,"c":68660.3},"1774188000":{"time":1774188000,"o":68660.4,"h":68888.0,"l":68501.0,"c":68675.5},"1774191600":{"time":1774191600,"o":68675.5,"h":69000.0,"l":68670.0,"c":68814.9},"1774195200":{"time":1774195200,"o":68814.9,"h":68852.3,"l":68627.9,"c":68761.9},"1774198800":{"time":1774198800,"o":68761.8,"h":68820.0,"l":68635.0,"c":68635.0},"1774202400":{"time":1774202400,"o":68635.0,"h":68712.0,"l":68300.1,"c":68580.3},"1774206000":{"time":1774206000,"o":68580.2,"h":68595.9,"l":68108.0,"c":68170.6},"1774209600":{"time":1774209600,"o":68170.6,"h":68470.6,"l":68044.4,"c":68134.9},"1774213200":{"time":1774213200,"o":68135.0,"h":68196.9,"l":67300.0,"c":67864.4},"1774216800":{"time":1774216800,"o":67864.5,"h":68376.9,"l":67528.3,"c":68301.5},"1774220400":{"time":1774220400,"o":68301.5,"h":68434.3,"l":67804.1,"c":67830.6},"1774224000":{"time":1774224000,"o":67830.7,"h":68130.6,"l":67400.1,"c":67642.5},"1774227600":{"time":1774227600,"o":67642.5,"h":68127.0,"l":67500.0,"c":67875.6},"1774231200":{"time":1774231200,"o":67875.6,"h":68375.8,"l":67764.2,"c":68282.4},"1774234800":{"time":1774234800,"o":68282.3,"h":68555.5,"l":68022.6,"c":68045.1},"1774238400":{"time":1774238400,"o":68045.2,"h":68517.0,"l":68011.2,"c":68504.5},"1774242000":{"time":1774242000,"o":68504.4,"h":68872.4,"l":68504.4,"c":68864.2},"1774245600":{"time":1774245600,"o":68864.1,"h":68865.2,"l":67653.1,"c":67845.3},"1774249200":{"time":1774249200,"o":67845.2,"h":68426.4,"l":67456.7,"c":68306.0},"1774252800":{"time":1774252800,"o":68305.9,"h":68670.0,"l":68281.6,"c":68400.1},"1774256400":{"time":1774256400,"o":68400.2,"h":68439.6,"l":67880.0,"c":68305.0},"1774260000":{"time":1774260000,"o":68304.9,"h":68688.0,"l":68261.0,"c":68512.2},"1774263600":{"time":1774263600,"o":68512.2,"h":71468.0,"l":68505.7,"c":70097.3},"1774267200":{"time":1774267200,"o":70097.2,"h":70850.0,"l":69644.0,"c":70710.0},"1774270800":{"time":1774270800,"o":70710.0,"h":71564.9,"l":70551.3,"c":71450.0},"1774274400":{"time":1774274400,"o":71449.9,"h":71789.8,"l":71080.9,"c":71409.8},"1774278000":{"time":1774278000,"o":71409.8,"h":71635.5,"l":70074.7,"c":70112.2},"1774281600":{"time":1774281600,"o":70112.2,"h":70736.4,"l":70100.5,"c":70539.6},"1774285200":{"time":1774285200,"o":70539.6,"h":71094.2,"l":70325.6,"c":71052.7},"1774288800":{"time":1774288800,"o":71052.6,"h":71166.0,"l":70836.4,"c":71040.5},"1774292400":{"time":1774292400,"o":71040.5,"h":71232.0,"l":70612.5,"c":70647.1},"1774296000":{"time":1774296000,"o":70647.1,"h":70953.5,"l":70509.3,"c":70876.6},"1774299600":{"time":1774299600,"o":70876.6,"h":70976.3,"l":70786.1,"c":70813.7},"1774303200":{"time":1774303200,"o":70813.9,"h":70859.0,"l":70477.1,"c":70745.1},"1774306800":{"time":1774306800,"o":70745.1,"h":70973.8,"l":70370.0,"c":70865.9},"1774310400":{"time":1774310400,"o":70866.0,"h":71080.0,"l":70377.9,"c":70650.0},"1774314000":{"time":1774314000,"o":70650.1,"h":70845.7,"l":70232.0,"c":70479.9},"1774317600":{"time":1774317600,"o":70479.9,"h":70668.7,"l":70329.9,"c":70416.0},"1774321200":{"time":1774321200,"o":70416.0,"h":70558.9,"l":70362.6,"c":70512.1},"1774324800":{"time":1774324800,"o":70512.1,"h":70726.4,"l":70214.3,"c":70339.9},"1774328400":{"time":1774328400,"o":70340.0,"h":70352.9,"l":70075.5,"c":70249.6},"1774332000":{"time":1774332000,"o":70249.6,"h":70544.9,"l":70220.0,"c":70507.8},"1774335600":{"time":1774335600,"o":70507.9,"h":71377.5,"l":70439.8,"c":71255.2},"1774339200":{"time":1774339200,"o":71255.2,"h":71314.3,"l":70823.9,"c":70933.8},"1774342800":{"time":1774342800,"o":70933.8,"h":71339.8,"l":70812.7,"c":71288.5},"1774346400":{"time":1774346400,"o":71288.5,"h":71299.8,"l":71050.1,"c":71237.4},"1774350000":{"time":1774350000,"o":71237.4,"h":71301.9,"l":70916.9,"c":71116.4},"1774353600":{"time":1774353600,"o":71116.4,"h":71144.0,"l":70822.2,"c":70924.4},"1774357200":{"time":1774357200,"o":70924.4,"h":71029.2,"l":69888.0,"c":70067.0},"1774360800":{"time":1774360800,"o":70067.0,"h":70449.0,"l":69467.8,"c":69847.6},"1774364400":{"time":1774364400,"o":69847.6,"h":70240.0,"l":69739.5,"c":69837.7},"1774368000":{"time":1774368000,"o":69837.6,"h":69979.0,"l":69281.2,"c":69448.3},"1774371600":{"time":1774371600,"o":69448.4,"h":69486.0,"l":68884.5,"c":69205.0},"1774375200":{"time":1774375200,"o":69205.0,"h":69724.8,"l":69127.4,"c":69399.5},"1774378800":{"time":1774378800,"o":69399.5,"h":69668.8,"l":69226.0,"c":69342.6},"1774382400":{"time":1774382400,"o":69342.6,"h":70270.0,"l":69257.9,"c":70066.6},"1774386000":{"time":1774386000,"o":70066.6,"h":70386.6,"l":69844.3,"c":70296.2},"1774389600":{"time":1774389600,"o":70296.2,"h":70548.1,"l":70084.0,"c":70277.9},"1774393200":{"time":1774393200,"o":70278.0,"h":70800.0,"l":70216.7,"c":70523.9},"1774396800":{"time":1774396800,"o":70524.0,"h":71028.0,"l":70422.6,"c":70804.3},"1774400400":{"time":1774400400,"o":70804.3,"h":70950.0,"l":70590.6,"c":70643.1},"1774404000":{"time":1774404000,"o":70643.1,"h":70741.5,"l":70460.1,"c":70500.0},"1774407600":{"time":1774407600,"o":70500.0,"h":70777.9,"l":70375.0,"c":70689.3},"1774411200":{"time":1774411200,"o":70689.2,"h":70949.3,"l":70659.9,"c":70938.1},"1774414800":{"time":1774414800,"o":70938.1,"h":71319.9,"l":70900.2,"c":71080.1},"1774418400":{"time":1774418400,"o":71080.1,"h":71233.7,"l":70928.5,"c":70962.8},"1774422000":{"time":1774422000,"o":70962.8,"h":71233.6,"l":70850.0,"c":70900.0},"1774425600":{"time":1774425600,"o":70899.9,"h":71478.0,"l":70752.5,"c":71209.1},"1774429200":{"time":1774429200,"o":71209.2,"h":71376.0,"l":71058.4,"c":71301.5},"1774432800":{"time":1774432800,"o":71301.4,"h":71600.0,"l":71250.9,"c":71462.7},"1774436400":{"time":1774436400,"o":71462.7,"h":71999.9,"l":71425.0,"c":71650.3},"1774440000":{"time":1774440000,"o":71650.3,"h":71933.3,"l":71085.5,"c":71685.4},"1774443600":{"time":1774443600,"o":71685.4,"h":71931.9,"l":71473.3,"c":71546.6},"1774447200":{"time":1774447200,"o":71546.6,"h":71666.6,"l":71190.0,"c":71203.6},"1774450800":{"time":1774450800,"o":71203.6,"h":71282.3,"l":70531.4,"c":70792.4},"1774454400":{"time":1774454400,"o":70792.4,"h":71742.2,"l":70671.3,"c":71290.0},"1774458000":{"time":1774458000,"o":71290.0,"h":71361.8,"l":70676.8,"c":70752.6},"1774461600":{"time":1774461600,"o":70752.6,"h":71121.3,"l":70623.4,"c":70786.8},"1774465200":{"time":1774465200,"o":70786.8,"h":71082.3,"l":70741.8,"c":70853.2},"1774468800":{"time":1774468800,"o":70853.3,"h":71028.0,"l":70603.0,"c":70970.0},"1774472400":{"time":1774472400,"o":70970.0,"h":71149.6,"l":70889.6,"c":71000.0},"1774476000":{"time":1774476000,"o":71000.0,"h":71606.0,"l":70907.1,"c":71330.1},"1774479600":{"time":1774479600,"o":71330.0,"h":71412.1,"l":71143.5,"c":71297.5},"1774483200":{"time":1774483200,"o":71297.5,"h":71408.1,"l":71088.1,"c":71265.8},"1774486800":{"time":1774486800,"o":71265.8,"h":71341.0,"l":71116.9,"c":71212.9},"1774490400":{"time":1774490400,"o":71212.9,"h":71257.1,"l":70640.0,"c":70855.0},"1774494000":{"time":1774494000,"o":70855.0,"h":70944.9,"l":70650.0,"c":70881.9},"1774497600":{"time":1774497600,"o":70882.0,"h":70882.0,"l":70680.0,"c":70737.0},"1774501200":{"time":1774501200,"o":70737.0,"h":70767.6,"l":69906.2,"c":69988.7},"1774504800":{"time":1774504800,"o":69988.6,"h":70126.6,"l":69815.4,"c":70057.5},"1774508400":{"time":1774508400,"o":70057.4,"h":70140.0,"l":69722.6,"c":70053.8},"1774512000":{"time":1774512000,"o":70053.8,"h":70095.7,"l":69769.7,"c":69985.9},"1774515600":{"time":1774515600,"o":69986.0,"h":70131.5,"l":69366.0,"c":69537.6},"1774519200":{"time":1774519200,"o":69537.6,"h":69693.7,"l":69417.0,"c":69480.0},"1774522800":{"time":1774522800,"o":69480.0,"h":69620.0,"l":69127.2,"c":69239.3},"1774526400":{"time":1774526400,"o":69239.3,"h":69428.0,"l":69187.4,"c":69395.1},"1774530000":{"time":1774530000,"o":69395.2,"h":69872.2,"l":69158.9,"c":69617.4},"1774533600":{"time":1774533600,"o":69615.8,"h":69800.0,"l":69217.0,"c":69450.1},"1774537200":{"time":1774537200,"o":69450.0,"h":69472.6,"l":68553.4,"c":69054.8},"1774540800":{"time":1774540800,"o":69054.9,"h":69054.9,"l":68797.8,"c":68904.8},"1774544400":{"time":1774544400,"o":68904.8,"h":69138.8,"l":68325.2,"c":68456.1},"1774548000":{"time":1774548000,"o":68456.2,"h":68581.3,"l":68115.8,"c":68457.0},"1774551600":{"time":1774551600,"o":68457.0,"h":68657.4,"l":68317.9,"c":68502.7},"1774555200":{"time":1774555200,"o":68502.7,"h":69466.6,"l":68378.5,"c":68973.8},"1774558800":{"time":1774558800,"o":68973.9,"h":69213.3,"l":68849.8,"c":68885.8},"1774562400":{"time":1774562400,"o":68885.8,"h":69000.0,"l":68542.5,"c":68862.5},"1774566000":{"time":1774566000,"o":68862.5,"h":68968.9,"l":68600.0,"c":68788.0},"1774569600":{"time":1774569600,"o":68788.1,"h":68942.2,"l":68458.5,"c":68746.4},"1774573200":{"time":1774573200,"o":68746.4,"h":69033.3,"l":68654.8,"c":69016.4},"1774576800":{"time":1774576800,"o":69016.5,"h":69142.7,"l":68815.5,"c":68870.8},"1774580400":{"time":1774580400,"o":68870.8,"h":68888.4,"l":68621.5,"c":68728.8},"1774584000":{"time":1774584000,"o":68728.8,"h":68764.5,"l":68257.2,"c":68540.2},"1774587600":{"time":1774587600,"o":68540.1,"h":68830.0,"l":68453.6,"c":68588.8},"1774591200":{"time":1774591200,"o":68588.8,"h":68811.0,"l":68530.6,"c":68621.5},"1774594800":{"time":1774594800,"o":68621.5,"h":68925.0,"l":68416.5,"c":68501.7},"1774598400":{"time":1774598400,"o":68501.8,"h":68619.9,"l":67560.0,"c":67876.6},"1774602000":{"time":1774602000,"o":67876.7,"h":67912.1,"l":67500.2,"c":67651.9},"1774605600":{"time":1774605600,"o":67652.0,"h":67737.9,"l":66257.4,"c":66456.4},"1774609200":{"time":1774609200,"o":66456.4,"h":66810.9,"l":66175.4,"c":66663.2},"1774612800":{"time":1774612800,"o":66663.3,"h":66742.2,"l":66388.0,"c":66579.4},"1774616400":{"time":1774616400,"o":66579.4,"h":66699.9,"l":65950.0,"c":66153.9},"1774620000":{"time":1774620000,"o":66153.9,"h":66375.2,"l":65681.5,"c":66162.7},"1774623600":{"time":1774623600,"o":66162.7,"h":66615.0,"l":65930.3,"c":66092.0},"1774627200":{"time":1774627200,"o":66091.9,"h":66149.6,"l":65731.8,"c":65945.5},"1774630800":{"time":1774630800,"o":65945.5,"h":66267.4,"l":65550.0,"c":65604.0},"1774634400":{"time":1774634400,"o":65604.0,"h":65939.1,"l":65501.0,"c":65804.0},"1774638000":{"time":1774638000,"o":65804.0,"h":66119.6,"l":65666.6,"c":66005.4},"1774641600":{"time":1774641600,"o":66005.5,"h":66125.8,"l":65766.1,"c":65983.0},"1774645200":{"time":1774645200,"o":65983.1,"h":66148.0,"l":65972.6,"c":66040.3},"1774648800":{"time":1774648800,"o":66040.4,"h":66053.2,"l":65874.4,"c":65981.1},"1774652400":{"time":1774652400,"o":65981.1,"h":66384.0,"l":65931.5,"c":66364.2},"1774656000":{"time":1774656000,"o":66364.1,"h":66472.4,"l":66239.9,"c":66389.9},"1774659600":{"time":1774659600,"o":66389.9,"h":66389.9,"l":66006.1,"c":66137.1},"1774663200":{"time":1774663200,"o":66137.2,"h":66214.0,"l":65888.0,"c":66020.1},"1774666800":{"time":1774666800,"o":66020.0,"h":66217.5,"l":66020.0,"c":66191.8},"1774670400":{"time":1774670400,"o":66191.8,"h":66274.7,"l":66068.3,"c":66243.5},"1774674000":{"time":1774674000,"o":66243.6,"h":66349.0,"l":66169.0,"c":66310.0},"1774677600":{"time":1774677600,"o":66310.0,"h":66460.0,"l":66270.9,"c":66358.2},"1774681200":{"time":1774681200,"o":66358.1,"h":66533.9,"l":66341.3,"c":66520.8},"1774684800":{"time":1774684800,"o":66520.9,"h":66529.4,"l":66352.1,"c":66374.9},"1774688400":{"time":1774688400,"o":66374.9,"h":66374.9,"l":66203.5,"c":66270.9},"1774692000":{"time":1774692000,"o":66271.0,"h":66379.9,"l":66087.3,"c":66184.9},"1774695600":{"time":1774695600,"o":66184.9,"h":66325.7,"l":66162.0,"c":66288.5},"1774699200":{"time":1774699200,"o":66288.4,"h":66498.1,"l":66191.7,"c":66416.7},"1774702800":{"time":1774702800,"o":66416.7,"h":67148.7,"l":66363.6,"c":66813.3},"1774706400":{"time":1774706400,"o":66813.4,"h":66942.3,"l":66631.5,"c":66716.2},"1774710000":{"time":1774710000,"o":66716.1,"h":67284.0,"l":66678.1,"c":66982.3},"1774713600":{"time":1774713600,"o":66982.4,"h":67065.0,"l":66821.3,"c":66894.3},"1774717200":{"time":1774717200,"o":66894.3,"h":66965.7,"l":66644.0,"c":66808.6},"1774720800":{"time":1774720800,"o":66808.6,"h":66920.0,"l":66801.0,"c":66871.1},"1774724400":{"time":1774724400,"o":66871.2,"h":66916.5,"l":66764.7,"c":66873.0},"1774728000":{"time":1774728000,"o":66873.0,"h":66978.0,"l":66868.3,"c":66885.5},"1774731600":{"time":1774731600,"o":66885.6,"h":66890.0,"l":66526.8,"c":66644.8},"1774735200":{"time":1774735200,"o":66644.9,"h":66758.9,"l":66562.0,"c":66729.0},"1774738800":{"time":1774738800,"o":66729.0,"h":66729.0,"l":66233.6,"c":66334.8},"1774742400":{"time":1774742400,"o":66334.8,"h":66468.6,"l":66235.6,"c":66444.4},"1774746000":{"time":1774746000,"o":66444.3,"h":66585.9,"l":66344.2,"c":66536.1},"1774749600":{"time":1774749600,"o":66536.0,"h":66820.0,"l":66500.4,"c":66773.7},"1774753200":{"time":1774753200,"o":66773.7,"h":67100.0,"l":66724.0,"c":66875.7},"1774756800":{"time":1774756800,"o":66875.7,"h":66907.5,"l":66683.3,"c":66701.9},"1774760400":{"time":1774760400,"o":66701.9,"h":66799.5,"l":66565.0,"c":66741.3},"1774764000":{"time":1774764000,"o":66741.3,"h":66845.0,"l":66601.1,"c":66704.4},"1774767600":{"time":1774767600,"o":66704.4,"h":66720.0,"l":66521.4,"c":66632.5},"1774771200":{"time":1774771200,"o":66632.4,"h":66743.7,"l":66560.0,"c":66689.5},"1774774800":{"time":1774774800,"o":66689.4,"h":66740.0,"l":66500.9,"c":66600.1},"1774778400":{"time":1774778400,"o":66600.0,"h":66600.0,"l":66375.5,"c":66473.4},"1774782000":{"time":1774782000,"o":66473.4,"h":66986.8,"l":66473.3,"c":66780.8},"1774785600":{"time":1774785600,"o":66780.8,"h":66844.3,"l":66668.0,"c":66818.6},"1774789200":{"time":1774789200,"o":66818.7,"h":66849.0,"l":66483.9,"c":66546.0},"1774792800":{"time":1774792800,"o":66546.1,"h":66764.9,"l":66420.0,"c":66556.2},"1774796400":{"time":1774796400,"o":66556.3,"h":66695.0,"l":66288.1,"c":66500.0},"1774800000":{"time":1774800000,"o":66499.9,"h":66639.0,"l":66400.0,"c":66467.8},"1774803600":{"time":1774803600,"o":66467.8,"h":66518.2,"l":66111.0,"c":66356.6},"1774807200":{"time":1774807200,"o":66356.6,"h":66524.0,"l":66291.2,"c":66397.2},"1774810800":{"time":1774810800,"o":66397.1,"h":66453.4,"l":66282.1,"c":66320.2},"1774814400":{"time":1774814400,"o":66320.3,"h":66767.9,"l":66312.7,"c":66578.6},"1774818000":{"time":1774818000,"o":66578.6,"h":66734.5,"l":66477.5,"c":66678.8},"1774821600":{"time":1774821600,"o":66678.8,"h":66686.1,"l":64918.2,"c":65820.3},"1774825200":{"time":1774825200,"o":65820.2,"h":66350.4,"l":65819.0,"c":65977.9},"1774828800":{"time":1774828800,"o":65978.0,"h":67043.2,"l":65754.2,"c":66251.2},"1774832400":{"time":1774832400,"o":66251.2,"h":66806.1,"l":66251.1,"c":66624.1},"1774836000":{"time":1774836000,"o":66624.2,"h":67487.7,"l":66538.5,"c":67087.0},"1774839600":{"time":1774839600,"o":67087.1,"h":67288.8,"l":66934.7,"c":67139.8},"1774843200":{"time":1774843200,"o":67140.0,"h":67625.1,"l":67129.3,"c":67579.1},"1774846800":{"time":1774846800,"o":67579.2,"h":67777.0,"l":67404.0,"c":67459.0},"1774850400":{"time":1774850400,"o":67459.0,"h":67550.0,"l":67238.6,"c":67273.4},"1774854000":{"time":1774854000,"o":67273.5,"h":67612.6,"l":67180.5,"c":67595.9},"1774857600":{"time":1774857600,"o":67595.9,"h":67920.0,"l":67574.6,"c":67634.0},"1774861200":{"time":1774861200,"o":67633.9,"h":67667.9,"l":67426.0,"c":67466.2},"1774864800":{"time":1774864800,"o":67466.2,"h":67498.0,"l":67333.3,"c":67463.0},"1774868400":{"time":1774868400,"o":67463.1,"h":67998.0,"l":67459.7,"c":67651.5},"1774872000":{"time":1774872000,"o":67651.5,"h":67950.0,"l":67627.7,"c":67859.3},"1774875600":{"time":1774875600,"o":67859.4,"h":68148.4,"l":67378.7,"c":67490.9},"1774879200":{"time":1774879200,"o":67490.8,"h":67843.8,"l":67055.0,"c":67762.7},"1774882800":{"time":1774882800,"o":67762.8,"h":67875.0,"l":67373.7,"c":67590.2},"1774886400":{"time":1774886400,"o":67590.2,"h":67614.9,"l":67188.0,"c":67333.0},"1774890000":{"time":1774890000,"o":67332.9,"h":67443.8,"l":66617.3,"c":66805.2},"1774893600":{"time":1774893600,"o":66805.1,"h":66899.9,"l":66456.4,"c":66620.6},"1774897200":{"time":1774897200,"o":66620.6,"h":66640.0,"l":66200.1,"c":66516.0},"1774900800":{"time":1774900800,"o":66515.9,"h":66662.6,"l":66488.7,"c":66614.9},"1774904400":{"time":1774904400,"o":66614.9,"h":66973.5,"l":66550.0,"c":66770.6},"1774908000":{"time":1774908000,"o":66770.6,"h":66971.2,"l":66650.9,"c":66746.5},"1774911600":{"time":1774911600,"o":66746.4,"h":66769.1,"l":66377.1,"c":66764.4},"1774915200":{"time":1774915200,"o":66764.4,"h":67276.0,"l":66498.9,"c":67172.5},"1774918800":{"time":1774918800,"o":67172.5,"h":68377.0,"l":67004.2,"c":67896.2},"1774922400":{"time":1774922400,"o":67896.1,"h":68072.7,"l":67726.9,"c":67911.8},"1774926000":{"time":1774926000,"o":67911.8,"h":67974.8,"l":67610.5,"c":67670.8},"1774929600":{"time":1774929600,"o":67670.8,"h":67865.7,"l":67441.8,"c":67510.1},"1774933200":{"time":1774933200,"o":67510.1,"h":67756.8,"l":67356.4,"c":67648.9},"1774936800":{"time":1774936800,"o":67649.0,"h":67679.5,"l":67300.1,"c":67465.4},"1774940400":{"time":1774940400,"o":67465.4,"h":67497.0,"l":67071.9,"c":67343.8},"1774944000":{"time":1774944000,"o":67343.9,"h":67476.9,"l":66655.0,"c":66745.1},"1774947600":{"time":1774947600,"o":66745.1,"h":66891.8,"l":65938.0,"c":66099.3},"1774951200":{"time":1774951200,"o":66099.3,"h":66442.0,"l":66067.0,"c":66329.4},"1774954800":{"time":1774954800,"o":66329.4,"h":66850.0,"l":66205.0,"c":66652.4},"1774958400":{"time":1774958400,"o":66652.4,"h":66909.3,"l":66480.0,"c":66623.8},"1774962000":{"time":1774962000,"o":66623.8,"h":67375.0,"l":66623.8,"c":67255.6},"1774965600":{"time":1774965600,"o":67255.6,"h":67765.8,"l":66374.4,"c":66555.9},"1774969200":{"time":1774969200,"o":66556.0,"h":67262.2,"l":66555.9,"c":66700.0},"1774972800":{"time":1774972800,"o":66700.0,"h":67985.5,"l":66695.9,"c":67632.6},"1774976400":{"time":1774976400,"o":67632.6,"h":68600.0,"l":67357.1,"c":67493.9},"1774980000":{"time":1774980000,"o":67493.8,"h":67929.7,"l":67488.0,"c":67814.6},"1774983600":{"time":1774983600,"o":67814.5,"h":67996.0,"l":67671.3,"c":67803.0},"1774987200":{"time":1774987200,"o":67803.0,"h":68234.0,"l":67794.8,"c":68227.2},"1774990800":{"time":1774990800,"o":68227.3,"h":68382.9,"l":67840.4,"c":68234.6},"1774994400":{"time":1774994400,"o":68234.7,"h":68306.9,"l":67919.5,"c":68141.6},"1774998000":{"time":1774998000,"o":68141.7,"h":68332.6,"l":68050.0,"c":68241.5},"1775001600":{"time":1775001600,"o":68241.4,"h":68305.1,"l":67808.1,"c":68288.0},"1775005200":{"time":1775005200,"o":68288.0,"h":68330.0,"l":67707.5,"c":67746.4},"1775008800":{"time":1775008800,"o":67746.4,"h":67881.2,"l":67534.9,"c":67623.8},"1775012400":{"time":1775012400,"o":67623.9,"h":68214.5,"l":67623.9,"c":68134.0},"1775016000":{"time":1775016000,"o":68134.0,"h":68450.0,"l":67965.0,"c":68272.3},"1775019600":{"time":1775019600,"o":68272.3,"h":68732.5,"l":68114.5,"c":68418.2},"1775023200":{"time":1775023200,"o":68418.3,"h":69220.0,"l":68418.2,"c":69069.1},"1775026800":{"time":1775026800,"o":69069.1,"h":69288.0,"l":68631.1,"c":68651.9},"1775030400":{"time":1775030400,"o":68651.9,"h":68821.5,"l":68425.5,"c":68630.8},"1775034000":{"time":1775034000,"o":68630.9,"h":68702.3,"l":68360.0,"c":68608.4},"1775037600":{"time":1775037600,"o":68608.4,"h":68632.1,"l":68370.1,"c":68545.1},"1775041200":{"time":1775041200,"o":68545.2,"h":68702.3,"l":68471.5,"c":68669.9},"1775044800":{"time":1775044800,"o":68670.0,"h":68773.9,"l":68220.9,"c":68363.8},"1775048400":{"time":1775048400,"o":68364.1,"h":68650.0,"l":67883.7,"c":68091.4},"1775052000":{"time":1775052000,"o":68091.4,"h":68657.1,"l":68020.0,"c":68559.1},"1775055600":{"time":1775055600,"o":68559.2,"h":68938.8,"l":68380.3,"c":68877.0},"1775059200":{"time":1775059200,"o":68876.9,"h":68961.6,"l":68570.0,"c":68781.1},"1775062800":{"time":1775062800,"o":68781.1,"h":69142.6,"l":68212.1,"c":68239.7},"1775066400":{"time":1775066400,"o":68239.7,"h":68313.8,"l":67900.4,"c":68054.2},"1775070000":{"time":1775070000,"o":68054.2,"h":68269.9,"l":68000.0,"c":68143.8},"1775073600":{"time":1775073600,"o":68143.7,"h":68217.8,"l":67927.0,"c":68159.8},"1775077200":{"time":1775077200,"o":68159.7,"h":68510.6,"l":68136.5,"c":68324.7},"1775080800":{"time":1775080800,"o":68324.8,"h":68324.8,"l":68032.9,"c":68088.4},"1775084400":{"time":1775084400,"o":68088.5,"h":68220.9,"l":67952.2,"c":68086.5},"1775088000":{"time":1775088000,"o":68086.4,"h":68639.1,"l":68013.3,"c":68565.1},"1775091600":{"time":1775091600,"o":68565.2,"h":68565.2,"l":67000.3,"c":67316.4},"1775095200":{"time":1775095200,"o":67316.4,"h":67316.4,"l":66590.0,"c":66821.6},"1775098800":{"time":1775098800,"o":66821.6,"h":66931.9,"l":66455.9,"c":66538.4},"1775102400":{"time":1775102400,"o":66538.4,"h":66617.7,"l":66171.8,"c":66300.2},"1775106000":{"time":1775106000,"o":66300.2,"h":66628.8,"l":66270.0,"c":66558.2},"1775109600":{"time":1775109600,"o":66558.2,"h":66798.9,"l":66506.4,"c":66652.9},"1775113200":{"time":1775113200,"o":66653.0,"h":66898.5,"l":66521.4,"c":66887.9},"1775116800":{"time":1775116800,"o":66887.8,"h":66887.9,"l":66372.9,"c":66418.2},"1775120400":{"time":1775120400,"o":66418.1,"h":66487.7,"l":66256.0,"c":66428.6},"1775124000":{"time":1775124000,"o":66428.7,"h":66471.9,"l":66188.1,"c":66424.0},"1775127600":{"time":1775127600,"o":66424.1,"h":66449.7,"l":66065.1,"c":66180.6},"1775131200":{"time":1775131200,"o":66180.6,"h":66215.2,"l":65919.1,"c":66014.2},"1775134800":{"time":1775134800,"o":66014.3,"h":66250.0,"l":65676.1,"c":66227.3},"1775138400":{"time":1775138400,"o":66227.3,"h":67080.0,"l":66123.0,"c":66822.4},"1775142000":{"time":1775142000,"o":66822.3,"h":66960.7,"l":66596.2,"c":66810.6},"1775145600":{"time":1775145600,"o":66810.6,"h":67234.4,"l":66707.6,"c":67050.1},"1775149200":{"time":1775149200,"o":67050.0,"h":67400.0,"l":66622.4,"c":66641.4},"1775152800":{"time":1775152800,"o":66641.4,"h":67044.8,"l":66550.0,"c":66941.6},"1775156400":{"time":1775156400,"o":66941.7,"h":67082.9,"l":66827.8,"c":66943.2},"1775160000":{"time":1775160000,"o":66943.2,"h":67078.9,"l":66755.6,"c":66906.3},"1775163600":{"time":1775163600,"o":66906.4,"h":66993.4,"l":66681.3,"c":66910.7},"1775167200":{"time":1775167200,"o":66910.7,"h":67008.5,"l":66782.0,"c":66954.0},"1775170800":{"time":1775170800,"o":66954.0,"h":67070.2,"l":66820.6,"c":66868.5},"1775174400":{"time":1775174400,"o":66868.6,"h":66976.2,"l":66671.0,"c":66761.8},"1775178000":{"time":1775178000,"o":66761.8,"h":66881.3,"l":66450.0,"c":66599.0},"1775181600":{"time":1775181600,"o":66599.1,"h":66726.7,"l":66240.0,"c":66504.6},"1775185200":{"time":1775185200,"o":66504.6,"h":66698.5,"l":66461.0,"c":66550.0},"1775188800":{"time":1775188800,"o":66550.1,"h":66666.0,"l":66468.0,"c":66578.8},"1775192400":{"time":1775192400,"o":66578.8,"h":66789.6,"l":66375.1,"c":66574.9},"1775196000":{"time":1775196000,"o":66574.9,"h":66770.0,"l":66523.2,"c":66762.0},"1775199600":{"time":1775199600,"o":66762.1,"h":67233.3,"l":66716.4,"c":67008.8},"1775203200":{"time":1775203200,"o":67008.8,"h":67258.0,"l":66864.1,"c":66935.0},"1775206800":{"time":1775206800,"o":66935.1,"h":66976.0,"l":66714.3,"c":66828.9},"1775210400":{"time":1775210400,"o":66828.9,"h":66871.9,"l":66644.0,"c":66845.3},"1775214000":{"time":1775214000,"o":66845.3,"h":67041.9,"l":66790.6,"c":66983.4},"1775217600":{"time":1775217600,"o":66983.5,"h":67350.0,"l":66605.9,"c":66690.4},"1775221200":{"time":1775221200,"o":66690.4,"h":66707.1,"l":66478.5,"c":66644.6},"1775224800":{"time":1775224800,"o":66644.6,"h":66968.1,"l":66600.0,"c":66900.0},"1775228400":{"time":1775228400,"o":66899.9,"h":66999.0,"l":66778.9,"c":66806.1},"1775232000":{"time":1775232000,"o":66806.0,"h":67046.1,"l":66800.0,"c":66972.5},"1775235600":{"time":1775235600,"o":66972.5,"h":67040.0,"l":66714.1,"c":66811.0},"1775239200":{"time":1775239200,"o":66811.0,"h":66899.7,"l":66746.9,"c":66783.7},"1775242800":{"time":1775242800,"o":66783.6,"h":66882.9,"l":66740.6,"c":66857.0},"1775246400":{"time":1775246400,"o":66857.0,"h":66888.0,"l":66800.0,"c":66800.1},"1775250000":{"time":1775250000,"o":66800.0,"h":66946.3,"l":66791.8,"c":66929.5},"1775253600":{"time":1775253600,"o":66929.4,"h":66943.0,"l":66813.0,"c":66860.0},"1775257200":{"time":1775257200,"o":66859.9,"h":66930.0,"l":66800.7,"c":66930.0},"1775260800":{"time":1775260800,"o":66930.0,"h":66935.3,"l":66838.9,"c":66863.4},"1775264400":{"time":1775264400,"o":66863.4,"h":66895.7,"l":66795.8,"c":66820.0},"1775268000":{"time":1775268000,"o":66820.0,"h":66891.4,"l":66773.3,"c":66814.1},"1775271600":{"time":1775271600,"o":66814.0,"h":66875.4,"l":66798.8,"c":66799.1},"1775275200":{"time":1775275200,"o":66799.1,"h":66840.0,"l":66745.5,"c":66833.5},"1775278800":{"time":1775278800,"o":66833.5,"h":66908.4,"l":66817.8,"c":66871.0},"1775282400":{"time":1775282400,"o":66871.0,"h":67023.7,"l":66871.0,"c":66981.5},"1775286000":{"time":1775286000,"o":66981.5,"h":67019.1,"l":66904.0,"c":66982.0},"1775289600":{"time":1775289600,"o":66982.1,"h":67025.0,"l":66874.5,"c":66907.8},"1775293200":{"time":1775293200,"o":66907.8,"h":66958.2,"l":66882.1,"c":66952.1},"1775296800":{"time":1775296800,"o":66952.1,"h":67150.3,"l":66880.9,"c":67139.1},"1775300400":{"time":1775300400,"o":67139.1,"h":67223.8,"l":67050.0,"c":67128.9},"1775304000":{"time":1775304000,"o":67128.9,"h":67152.5,"l":67025.2,"c":67062.0},"1775307600":{"time":1775307600,"o":67061.9,"h":67245.3,"l":67044.8,"c":67170.0},"1775311200":{"time":1775311200,"o":67170.0,"h":67193.3,"l":67003.7,"c":67177.6},"1775314800":{"time":1775314800,"o":67177.5,"h":67554.5,"l":67145.6,"c":67357.3},"1775318400":{"time":1775318400,"o":67357.4,"h":67500.0,"l":67292.0,"c":67335.2},"1775322000":{"time":1775322000,"o":67335.1,"h":67386.0,"l":67249.9,"c":67302.3},"1775325600":{"time":1775325600,"o":67302.3,"h":67350.0,"l":67226.4,"c":67265.7},"1775329200":{"time":1775329200,"o":67265.6,"h":67523.8,"l":67245.6,"c":67262.7},"1775332800":{"time":1775332800,"o":67262.8,"h":67269.4,"l":67150.6,"c":67240.2},"1775336400":{"time":1775336400,"o":67240.2,"h":67452.7,"l":67180.9,"c":67325.0},"1775340000":{"time":1775340000,"o":67325.0,"h":67438.7,"l":67305.4,"c":67368.9},"1775343600":{"time":1775343600,"o":67368.9,"h":67371.4,"l":67214.2,"c":67271.0},"1775347200":{"time":1775347200,"o":67271.1,"h":67279.2,"l":67131.1,"c":67177.0},"1775350800":{"time":1775350800,"o":67177.0,"h":67200.0,"l":67045.2,"c":67060.6},"1775354400":{"time":1775354400,"o":67060.6,"h":67154.0,"l":66900.0,"c":67144.3},"1775358000":{"time":1775358000,"o":67144.3,"h":67166.9,"l":67058.0,"c":67113.5},"1775361600":{"time":1775361600,"o":67113.4,"h":67160.0,"l":67034.8,"c":67066.2},"1775365200":{"time":1775365200,"o":67066.3,"h":67127.5,"l":66822.8,"c":66905.1},"1775368800":{"time":1775368800,"o":66905.2,"h":66918.6,"l":66575.5,"c":66771.6},"1775372400":{"time":1775372400,"o":66771.6,"h":66887.1,"l":66685.3,"c":66787.4},"1775376000":{"time":1775376000,"o":66787.4,"h":66910.0,"l":66782.1,"c":66892.5},"1775379600":{"time":1775379600,"o":66892.6,"h":67020.4,"l":66862.3,"c":66996.0},"1775383200":{"time":1775383200,"o":66996.1,"h":67132.8,"l":66928.1,"c":67012.3},"1775386800":{"time":1775386800,"o":67012.4,"h":67054.1,"l":66934.4,"c":66972.7},"1775390400":{"time":1775390400,"o":66972.7,"h":66972.7,"l":66650.0,"c":66751.4},"1775394000":{"time":1775394000,"o":66751.5,"h":66892.9,"l":66666.0,"c":66863.4},"1775397600":{"time":1775397600,"o":66863.5,"h":66940.2,"l":66783.1,"c":66892.5},"1775401200":{"time":1775401200,"o":66892.6,"h":67828.6,"l":66792.6,"c":67272.2},"1775404800":{"time":1775404800,"o":67272.2,"h":67381.0,"l":67132.2,"c":67178.8},"1775408400":{"time":1775408400,"o":67178.9,"h":67376.3,"l":67150.0,"c":67342.2},"1775412000":{"time":1775412000,"o":67342.2,"h":67428.2,"l":67246.6,"c":67381.1},"1775415600":{"time":1775415600,"o":67381.2,"h":67540.0,"l":67250.0,"c":67329.1},"1775419200":{"time":1775419200,"o":67329.1,"h":67681.6,"l":67302.4,"c":67636.7},"1775422800":{"time":1775422800,"o":67636.7,"h":67672.9,"l":67377.2,"c":67519.5},"1775426400":{"time":1775426400,"o":67519.5,"h":68347.9,"l":67313.6,"c":68313.0},"1775430000":{"time":1775430000,"o":68313.0,"h":69108.0,"l":68232.0,"c":68997.9},"1775433600":{"time":1775433600,"o":68997.9,"h":69583.0,"l":68997.9,"c":69051.9},"1775437200":{"time":1775437200,"o":69051.9,"h":69103.1,"l":68761.0,"c":68782.9},"1775440800":{"time":1775440800,"o":68782.9,"h":69386.2,"l":68740.2,"c":69183.6},"1775444400":{"time":1775444400,"o":69183.6,"h":69223.4,"l":69026.6,"c":69092.4},"1775448000":{"time":1775448000,"o":69092.3,"h":69188.0,"l":68943.3,"c":69107.6},"1775451600":{"time":1775451600,"o":69107.6,"h":69214.5,"l":69052.0,"c":69167.1},"1775455200":{"time":1775455200,"o":69167.0,"h":69338.2,"l":68769.6,"c":68958.7},"1775458800":{"time":1775458800,"o":68958.8,"h":69190.8,"l":68800.0,"c":69089.7},"1775462400":{"time":1775462400,"o":69089.8,"h":69328.7,"l":69047.7,"c":69191.7},"1775466000":{"time":1775466000,"o":69191.7,"h":70252.9,"l":69180.0,"c":69699.4},"1775469600":{"time":1775469600,"o":69699.4,"h":69982.2,"l":69666.0,"c":69739.2},"1775473200":{"time":1775473200,"o":69739.2,"h":69739.2,"l":69524.0,"c":69583.6},"1775476800":{"time":1775476800,"o":69583.5,"h":69602.4,"l":69283.0,"c":69337.3},"1775480400":{"time":1775480400,"o":69337.4,"h":69521.4,"l":69200.1,"c":69399.8},"1775484000":{"time":1775484000,"o":69399.7,"h":69791.3,"l":69088.0,"c":69620.0},"1775487600":{"time":1775487600,"o":69620.0,"h":69931.9,"l":69490.0,"c":69922.5},"1775491200":{"time":1775491200,"o":69922.4,"h":70332.5,"l":69737.6,"c":69759.2},"1775494800":{"time":1775494800,"o":69759.2,"h":69778.4,"l":69240.0,"c":69540.6},"1775498400":{"time":1775498400,"o":69540.6,"h":69955.3,"l":69436.4,"c":69852.9},"1775502000":{"time":1775502000,"o":69852.8,"h":69862.2,"l":69543.8,"c":69704.8},"1775505600":{"time":1775505600,"o":69704.8,"h":69940.0,"l":69578.0,"c":69779.4},"1775509200":{"time":1775509200,"o":69779.5,"h":69784.3,"l":69400.0,"c":69476.5},"1775512800":{"time":1775512800,"o":69476.5,"h":69554.2,"l":68777.0,"c":68777.1},"1775516400":{"time":1775516400,"o":68777.0,"h":68880.1,"l":68227.5,"c":68817.9},"1775520000":{"time":1775520000,"o":68817.9,"h":69111.8,"l":68682.7,"c":68738.7},"1775523600":{"time":1775523600,"o":68738.6,"h":68878.3,"l":68291.0,"c":68363.9},"1775527200":{"time":1775527200,"o":68363.9,"h":68684.6,"l":68241.9,"c":68640.3},"1775530800":{"time":1775530800,"o":68640.3,"h":68780.0,"l":68586.5,"c":68746.3},"1775534400":{"time":1775534400,"o":68746.4,"h":68955.6,"l":68510.5,"c":68819.3},"1775538000":{"time":1775538000,"o":68819.2,"h":68831.0,"l":68577.6,"c":68627.5},"1775541600":{"time":1775541600,"o":68627.4,"h":68635.9,"l":68400.6,"c":68540.0},"1775545200":{"time":1775545200,"o":68539.9,"h":68677.8,"l":68470.0,"c":68592.1},"1775548800":{"time":1775548800,"o":68592.0,"h":68963.4,"l":68570.7,"c":68907.1},"1775552400":{"time":1775552400,"o":68907.1,"h":69219.0,"l":68900.0,"c":69109.8},"1775556000":{"time":1775556000,"o":69109.9,"h":69170.0,"l":68151.8,"c":68196.0},"1775559600":{"time":1775559600,"o":68196.1,"h":68430.1,"l":68033.0,"c":68310.8},"1775563200":{"time":1775563200,"o":68310.7,"h":68579.3,"l":68039.8,"c":68367.0},"1775566800":{"time":1775566800,"o":68366.9,"h":68613.8,"l":68168.0,"c":68208.1},"1775570400":{"time":1775570400,"o":68208.1,"h":68232.1,"l":67741.0,"c":67831.0},"1775574000":{"time":1775574000,"o":67831.1,"h":68250.0,"l":67711.0,"c":68138.4},"1775577600":{"time":1775577600,"o":68138.5,"h":68431.8,"l":68049.9,"c":68207.2},"1775581200":{"time":1775581200,"o":68207.2,"h":68996.0,"l":68164.5,"c":68670.0},"1775584800":{"time":1775584800,"o":68670.1,"h":68746.7,"l":68318.1,"c":68413.7},"1775588400":{"time":1775588400,"o":68413.7,"h":69068.6,"l":68315.3,"c":68975.9},"1775592000":{"time":1775592000,"o":68975.9,"h":69500.0,"l":68975.9,"c":69285.2},"1775595600":{"time":1775595600,"o":69285.3,"h":70200.0,"l":69273.3,"c":69886.7},"1775599200":{"time":1775599200,"o":69886.7,"h":71499.9,"l":69886.6,"c":71479.9},"1775602800":{"time":1775602800,"o":71479.9,"h":72743.4,"l":71155.0,"c":71890.2},"1775606400":{"time":1775606400,"o":71890.2,"h":72086.4,"l":71505.2,"c":71681.9},"1775610000":{"time":1775610000,"o":71681.9,"h":71732.6,"l":71416.9,"c":71446.5},"1775613600":{"time":1775613600,"o":71446.5,"h":71698.0,"l":71186.0,"c":71330.0},"1775617200":{"time":1775617200,"o":71329.9,"h":71449.9,"l":71231.3,"c":71259.6},"1775620800":{"time":1775620800,"o":71259.7,"h":71649.8,"l":71250.0,"c":71528.6},"1775624400":{"time":1775624400,"o":71528.6,"h":71797.0,"l":71516.3,"c":71701.6},"1775628000":{"time":1775628000,"o":71701.5,"h":71919.0,"l":71539.2,"c":71697.5},"1775631600":{"time":1775631600,"o":71697.4,"h":71873.7,"l":71551.8,"c":71612.0},"1775635200":{"time":1775635200,"o":71612.1,"h":71808.5,"l":71612.0,"c":71776.0},"1775638800":{"time":1775638800,"o":71776.0,"h":71945.0,"l":71555.3,"c":71655.4},"1775642400":{"time":1775642400,"o":71655.4,"h":71782.1,"l":71415.3,"c":71445.7},"1775646000":{"time":1775646000,"o":71445.7,"h":71687.6,"l":71367.0,"c":71650.2},"1775649600":{"time":1775649600,"o":71650.2,"h":72169.5,"l":71542.6,"c":72023.6},"1775653200":{"time":1775653200,"o":72023.6,"h":72858.5,"l":71460.1,"c":71563.2},"1775656800":{"time":1775656800,"o":71563.2,"h":71723.8,"l":70671.6,"c":70888.0},"1775660400":{"time":1775660400,"o":70888.0,"h":71327.2,"l":70796.4,"c":71274.8},"1775664000":{"time":1775664000,"o":71274.9,"h":71655.0,"l":71218.9,"c":71560.9},"1775667600":{"time":1775667600,"o":71561.0,"h":71934.5,"l":71447.4,"c":71847.5},"1775671200":{"time":1775671200,"o":71847.5,"h":71847.7,"l":71035.8,"c":71064.9},"1775674800":{"time":1775674800,"o":71064.9,"h":71333.0,"l":70980.0,"c":71283.0},"1775678400":{"time":1775678400,"o":71283.0,"h":71444.8,"l":71226.0,"c":71336.9},"1775682000":{"time":1775682000,"o":71337.0,"h":71726.7,"l":71293.2,"c":71509.5},"1775685600":{"time":1775685600,"o":71509.6,"h":71536.2,"l":71024.2,"c":71024.3},"1775689200":{"time":1775689200,"o":71024.2,"h":71198.4,"l":70850.9,"c":71038.1},"1775692800":{"time":1775692800,"o":71038.2,"h":71107.0,"l":70622.9,"c":70779.0},"1775696400":{"time":1775696400,"o":70779.0,"h":70940.8,"l":70428.0,"c":70900.0},"1775700000":{"time":1775700000,"o":70899.9,"h":71168.0,"l":70777.0,"c":71029.7},"1775703600":{"time":1775703600,"o":71029.6,"h":71091.9,"l":70818.0,"c":70961.2},"1775707200":{"time":1775707200,"o":70961.2,"h":70980.5,"l":70700.0,"c":70760.1},"1775710800":{"time":1775710800,"o":70760.1,"h":71063.0,"l":70666.0,"c":70959.7},"1775714400":{"time":1775714400,"o":70959.6,"h":71058.6,"l":70780.1,"c":70998.8},"1775718000":{"time":1775718000,"o":70998.8,"h":71087.8,"l":70913.5,"c":70945.0},"1775721600":{"time":1775721600,"o":70945.0,"h":71342.0,"l":70831.9,"c":71207.6},"1775725200":{"time":1775725200,"o":71207.5,"h":71533.0,"l":71060.9,"c":71488.7},"1775728800":{"time":1775728800,"o":71488.7,"h":71498.9,"l":71234.7,"c":71234.7},"1775732400":{"time":1775732400,"o":71234.7,"h":71317.0,"l":71007.8,"c":71109.9},"1775736000":{"time":1775736000,"o":71109.9,"h":71299.6,"l":70978.8,"c":71245.0},"1775739600":{"time":1775739600,"o":71244.9,"h":71320.0,"l":70590.0,"c":70765.2},"1775743200":{"time":1775743200,"o":70765.2,"h":71224.5,"l":70470.2,"c":71083.5},"1775746800":{"time":1775746800,"o":71083.4,"h":72320.0,"l":70887.8,"c":72108.0},"1775750400":{"time":1775750400,"o":72108.0,"h":72377.4,"l":71688.8,"c":72048.0},"1775754000":{"time":1775754000,"o":72048.1,"h":72517.9,"l":72028.2,"c":72306.9},"1775757600":{"time":1775757600,"o":72307.0,"h":72339.0,"l":71705.0,"c":71849.3},"1775761200":{"time":1775761200,"o":71849.3,"h":72267.3,"l":71701.3,"c":72055.9},"1775764800":{"time":1775764800,"o":72055.8,"h":72419.8,"l":71945.0,"c":72377.6},"1775768400":{"time":1775768400,"o":72377.6,"h":72666.6,"l":72102.5,"c":72230.1},"1775772000":{"time":1775772000,"o":72230.2,"h":73128.0,"l":71911.1,"c":71911.2},"1775775600":{"time":1775775600,"o":71911.1,"h":71999.0,"l":71539.9,"c":71750.4},"1775779200":{"time":1775779200,"o":71750.4,"h":71995.8,"l":71546.0,"c":71932.3},"1775782800":{"time":1775782800,"o":71932.3,"h":72350.0,"l":71620.6,"c":72124.0},"1775786400":{"time":1775786400,"o":72124.0,"h":72255.0,"l":71882.3,"c":71926.3},"1775790000":{"time":1775790000,"o":71926.2,"h":71993.0,"l":71770.5,"c":71837.3},"1775793600":{"time":1775793600,"o":71837.3,"h":72199.9,"l":71781.9,"c":72088.8},"1775797200":{"time":1775797200,"o":72088.8,"h":72243.6,"l":71973.8,"c":72098.6},"1775800800":{"time":1775800800,"o":72098.4,"h":72154.8,"l":71759.0,"c":71778.1},"1775804400":{"time":1775804400,"o":71778.1,"h":71821.1,"l":71382.1,"c":71461.2},"1775808000":{"time":1775808000,"o":71461.2,"h":71730.0,"l":71395.0,"c":71571.6},"1775811600":{"time":1775811600,"o":71571.6,"h":71840.8,"l":71555.8,"c":71746.2},"1775815200":{"time":1775815200,"o":71746.1,"h":71910.0,"l":71658.8,"c":71872.4},"1775818800":{"time":1775818800,"o":71872.5,"h":72229.0,"l":71861.5,"c":72092.7},"1775822400":{"time":1775822400,"o":72092.8,"h":72467.3,"l":71960.5,"c":72225.5},"1775826000":{"time":1775826000,"o":72225.4,"h":72381.0,"l":71868.5,"c":72284.0},"1775829600":{"time":1775829600,"o":72283.9,"h":73123.9,"l":72209.8,"c":72870.6},"1775833200":{"time":1775833200,"o":72870.6,"h":73255.7,"l":72309.5,"c":72421.0},"1775836800":{"time":1775836800,"o":72421.1,"h":73024.1,"l":72350.0,"c":72954.0},"1775840400":{"time":1775840400,"o":72954.0,"h":73125.1,"l":72750.0,"c":73079.9},"1775844000":{"time":1775844000,"o":73079.9,"h":73127.6,"l":72830.7,"c":73056.7},"1775847600":{"time":1775847600,"o":73056.7,"h":73223.4,"l":72850.5,"c":73187.3},"1775851200":{"time":1775851200,"o":73187.4,"h":73450.0,"l":72995.8,"c":73310.5},"1775854800":{"time":1775854800,"o":73310.5,"h":73311.5,"l":72883.7,"c":73156.2},"1775858400":{"time":1775858400,"o":73156.2,"h":73213.4,"l":72669.1,"c":72834.2},"1775862000":{"time":1775862000,"o":72834.2,"h":72925.0,"l":72744.1,"c":72917.4},"1775865600":{"time":1775865600,"o":72917.4,"h":72917.4,"l":72730.8,"c":72792.5},"1775869200":{"time":1775869200,"o":72792.5,"h":72972.5,"l":72615.0,"c":72920.1},"1775872800":{"time":1775872800,"o":72920.1,"h":73066.2,"l":72872.6,"c":72928.3},"1775876400":{"time":1775876400,"o":72928.2,"h":73048.5,"l":72769.4,"c":72835.1},"1775880000":{"time":1775880000,"o":72835.1,"h":72921.5,"l":72633.5,"c":72771.2},"1775883600":{"time":1775883600,"o":72771.3,"h":72800.0,"l":72631.0,"c":72680.0},"1775887200":{"time":1775887200,"o":72680.0,"h":72738.0,"l":72566.4,"c":72727.5},"1775890800":{"time":1775890800,"o":72727.5,"h":72790.9,"l":72630.0,"c":72707.7},"1775894400":{"time":1775894400,"o":72707.8,"h":72767.5,"l":72595.0,"c":72625.4},"1775898000":{"time":1775898000,"o":72625.4,"h":72883.0,"l":72580.0,"c":72874.0},"1775901600":{"time":1775901600,"o":72874.1,"h":72886.0,"l":72723.2,"c":72801.2},"1775905200":{"time":1775905200,"o":72801.3,"h":72874.1,"l":72781.4,"c":72868.2},"1775908800":{"time":1775908800,"o":72868.2,"h":72945.0,"l":72760.3,"c":72895.6},"1775912400":{"time":1775912400,"o":72895.6,"h":72895.6,"l":72451.9,"c":72612.2},"1775916000":{"time":1775916000,"o":72612.3,"h":72728.5,"l":72560.4,"c":72660.9},"1775919600":{"time":1775919600,"o":72660.8,"h":72869.9,"l":72638.8,"c":72817.3},"1775923200":{"time":1775923200,"o":72817.3,"h":73180.0,"l":72775.3,"c":72991.3},"1775926800":{"time":1775926800,"o":72991.3,"h":73140.8,"l":72900.1,"c":73056.2},"1775930400":{"time":1775930400,"o":73056.2,"h":73700.0,"l":72990.2,"c":73515.9},"1775934000":{"time":1775934000,"o":73515.9,"h":73773.4,"l":73400.4,"c":73635.9},"1775937600":{"time":1775937600,"o":73635.9,"h":73648.8,"l":73183.5,"c":73252.9},"1775941200":{"time":1775941200,"o":73252.8,"h":73500.0,"l":73155.0,"c":73384.7},"1775944800":{"time":1775944800,"o":73384.7,"h":73529.0,"l":73183.4,"c":73333.3},"1775948400":{"time":1775948400,"o":73333.3,"h":73333.4,"l":72861.2,"c":73013.4},"1775952000":{"time":1775952000,"o":73013.4,"h":73077.6,"l":72817.4,"c":73038.8},"1775955600":{"time":1775955600,"o":73038.7,"h":73094.4,"l":71259.0,"c":71598.7},"1775959200":{"time":1775959200,"o":71598.7,"h":72000.0,"l":71302.0,"c":71723.7},"1775962800":{"time":1775962800,"o":71723.7,"h":71831.8,"l":71556.3,"c":71563.6},"1775966400":{"time":1775966400,"o":71563.6,"h":71656.3,"l":71407.7,"c":71428.7},"1775970000":{"time":1775970000,"o":71428.7,"h":71750.0,"l":71369.7,"c":71665.1},"1775973600":{"time":1775973600,"o":71665.0,"h":71728.0,"l":71602.0,"c":71618.9},"1775977200":{"time":1775977200,"o":71618.8,"h":71716.2,"l":71541.4,"c":71628.1},"1775980800":{"time":1775980800,"o":71628.2,"h":71750.0,"l":71555.0,"c":71592.3},"1775984400":{"time":1775984400,"o":71592.4,"h":71600.0,"l":71461.7,"c":71502.4},"1775988000":{"time":1775988000,"o":71502.3,"h":71655.2,"l":71309.7,"c":71416.1},"1775991600":{"time":1775991600,"o":71416.1,"h":71510.0,"l":71384.3,"c":71435.0},"1775995200":{"time":1775995200,"o":71435.0,"h":71478.0,"l":71000.0,"c":71050.1},"1775998800":{"time":1775998800,"o":71050.0,"h":71117.2,"l":70818.7,"c":70861.5},"1776002400":{"time":1776002400,"o":70861.4,"h":71063.8,"l":70655.6,"c":70714.3},"1776006000":{"time":1776006000,"o":70714.3,"h":70898.0,"l":70566.5,"c":70856.2},"1776009600":{"time":1776009600,"o":70856.1,"h":70926.7,"l":70777.0,"c":70890.9},"1776013200":{"time":1776013200,"o":70890.8,"h":71188.0,"l":70853.1,"c":71099.9},"1776016800":{"time":1776016800,"o":71100.0,"h":71177.3,"l":71010.0,"c":71092.6},"1776020400":{"time":1776020400,"o":71092.5,"h":71199.0,"l":71034.6,"c":71055.2},"1776024000":{"time":1776024000,"o":71055.2,"h":71417.9,"l":70920.4,"c":71302.9},"1776027600":{"time":1776027600,"o":71302.8,"h":71423.9,"l":71110.3,"c":71331.7},"1776031200":{"time":1776031200,"o":71331.4,"h":71332.4,"l":70458.2,"c":70875.6},"1776034800":{"time":1776034800,"o":70875.5,"h":70882.4,"l":70533.0,"c":70711.1},"1776038400":{"time":1776038400,"o":70711.2,"h":71225.0,"l":70574.0,"c":71130.0},"1776042000":{"time":1776042000,"o":71129.9,"h":71193.6,"l":70990.7,"c":71156.1},"1776045600":{"time":1776045600,"o":71156.0,"h":71245.0,"l":70941.4,"c":71047.0},"1776049200":{"time":1776049200,"o":71047.0,"h":71128.8,"l":70874.4,"c":70944.8},"1776052800":{"time":1776052800,"o":70944.8,"h":71114.9,"l":70812.7,"c":70854.3},"1776056400":{"time":1776056400,"o":70854.4,"h":70892.4,"l":70627.9,"c":70847.8},"1776060000":{"time":1776060000,"o":70847.7,"h":71068.0,"l":70843.7,"c":70989.6},"1776063600":{"time":1776063600,"o":70989.7,"h":71045.1,"l":70640.3,"c":70780.0},"1776067200":{"time":1776067200,"o":70780.1,"h":70833.0,"l":70517.3,"c":70644.8},"1776070800":{"time":1776070800,"o":70644.9,"h":70875.3,"l":70634.9,"c":70758.4},"1776074400":{"time":1776074400,"o":70758.3,"h":70814.2,"l":70643.5,"c":70716.0},"1776078000":{"time":1776078000,"o":70716.0,"h":70960.3,"l":70700.3,"c":70883.9},"1776081600":{"time":1776081600,"o":70883.9,"h":71188.0,"l":70722.3,"c":71043.0},"1776085200":{"time":1776085200,"o":71043.0,"h":71677.9,"l":70780.0,"c":71623.0},"1776088800":{"time":1776088800,"o":71623.0,"h":72358.5,"l":71326.3,"c":72347.2},"1776092400":{"time":1776092400,"o":72347.1,"h":72431.0,"l":71600.1,"c":71823.6},"1776096000":{"time":1776096000,"o":71823.6,"h":72393.8,"l":71629.5,"c":72157.3},"1776099600":{"time":1776099600,"o":72157.4,"h":72549.2,"l":72015.5,"c":72101.0},"1776103200":{"time":1776103200,"o":72100.9,"h":72424.9,"l":72000.0,"c":72380.0},"1776106800":{"time":1776106800,"o":72380.1,"h":73441.7,"l":72248.5,"c":73272.2},"1776110400":{"time":1776110400,"o":73272.1,"h":73349.3,"l":72953.3,"c":73098.9},"1776114000":{"time":1776114000,"o":73098.8,"h":73329.4,"l":73026.7,"c":73140.0},"1776117600":{"time":1776117600,"o":73140.0,"h":74750.0,"l":73130.0,"c":74599.9},"1776121200":{"time":1776121200,"o":74600.0,"h":74870.0,"l":74367.6,"c":74385.0},"1776124800":{"time":1776124800,"o":74384.9,"h":74493.4,"l":74057.7,"c":74127.9},"1776128400":{"time":1776128400,"o":74127.9,"h":74400.0,"l":73946.9,"c":74345.5},"1776132000":{"time":1776132000,"o":74345.5,"h":74583.1,"l":74236.1,"c":74294.4},"1776135600":{"time":1776135600,"o":74294.5,"h":74461.9,"l":74212.8,"c":74408.8},"1776139200":{"time":1776139200,"o":74408.8,"h":74476.1,"l":74316.9,"c":74355.5},"1776142800":{"time":1776142800,"o":74355.5,"h":74401.8,"l":74112.2,"c":74184.5},"1776146400":{"time":1776146400,"o":74184.5,"h":74519.9,"l":74184.5,"c":74485.0},"1776150000":{"time":1776150000,"o":74485.1,"h":74900.0,"l":74395.6,"c":74513.4},"1776153600":{"time":1776153600,"o":74513.3,"h":74873.5,"l":74419.1,"c":74713.9},"1776157200":{"time":1776157200,"o":74714.0,"h":74799.5,"l":74403.1,"c":74471.9},"1776160800":{"time":1776160800,"o":74471.9,"h":74581.7,"l":74300.0,"c":74309.8},"1776164400":{"time":1776164400,"o":74309.8,"h":74430.0,"l":74267.2,"c":74342.4},"1776168000":{"time":1776168000,"o":74342.4,"h":74459.6,"l":74234.0,"c":74416.7},"1776171600":{"time":1776171600,"o":74416.7,"h":75484.0,"l":74366.0,"c":75471.2},"1776175200":{"time":1776175200,"o":75471.1,"h":76009.0,"l":74964.7,"c":74966.3},"1776178800":{"time":1776178800,"o":74966.3,"h":75396.9,"l":74514.1,"c":75268.1},"1776182400":{"time":1776182400,"o":75268.1,"h":75684.9,"l":74450.0,"c":74597.1},"1776186000":{"time":1776186000,"o":74597.2,"h":74902.7,"l":74200.2,"c":74699.9},"1776189600":{"time":1776189600,"o":74699.9,"h":74765.0,"l":73789.7,"c":74050.0},"1776193200":{"time":1776193200,"o":74049.9,"h":74362.8,"l":73833.5,"c":74176.4},"1776196800":{"time":1776196800,"o":74176.5,"h":74387.7,"l":73960.0,"c":74059.0},"1776200400":{"time":1776200400,"o":74058.9,"h":74295.7,"l":73903.8,"c":74230.3},"1776204000":{"time":1776204000,"o":74230.3,"h":74339.4,"l":73766.8,"c":73987.5},"1776207600":{"time":1776207600,"o":73987.6,"h":74200.1,"l":73961.3,"c":74106.9},"1776211200":{"time":1776211200,"o":74106.9,"h":74635.0,"l":74085.0,"c":74520.3},"1776214800":{"time":1776214800,"o":74520.3,"h":74739.2,"l":74450.8,"c":74568.3},"1776218400":{"time":1776218400,"o":74568.3,"h":74653.4,"l":74142.7,"c":74280.0},"1776222000":{"time":1776222000,"o":74280.0,"h":74338.9,"l":74123.6,"c":74296.8},"1776225600":{"time":1776225600,"o":74296.8,"h":74400.0,"l":74211.3,"c":74290.8},"1776229200":{"time":1776229200,"o":74290.7,"h":74390.0,"l":73822.6,"c":73983.2},"1776232800":{"time":1776232800,"o":73983.1,"h":74015.7,"l":73822.0,"c":73851.1},"1776236400":{"time":1776236400,"o":73851.0,"h":73987.0,"l":73449.0,"c":73705.1},"1776240000":{"time":1776240000,"o":73705.2,"h":74154.3,"l":73640.1,"c":74070.4},"1776243600":{"time":1776243600,"o":74070.4,"h":74143.5,"l":73868.0,"c":73968.3},"1776247200":{"time":1776247200,"o":73968.3,"h":74222.7,"l":73750.0,"c":73825.9},"1776250800":{"time":1776250800,"o":73825.9,"h":74227.5,"l":73825.9,"c":74155.1},"1776254400":{"time":1776254400,"o":74155.0,"h":74473.5,"l":74001.1,"c":74228.7},"1776258000":{"time":1776258000,"o":74228.8,"h":74397.0,"l":73769.5,"c":74015.8},"1776261600":{"time":1776261600,"o":74015.9,"h":74466.0,"l":73776.5,"c":74108.8},"1776265200":{"time":1776265200,"o":74108.8,"h":74290.0,"l":73540.0,"c":73797.5},"1776268800":{"time":1776268800,"o":73797.5,"h":74145.2,"l":73714.9,"c":73900.4},"1776272400":{"time":1776272400,"o":73900.3,"h":74197.1,"l":73873.8,"c":74099.1},"1776276000":{"time":1776276000,"o":74099.0,"h":74369.2,"l":74028.0,"c":74349.1},"1776279600":{"time":1776279600,"o":74349.1,"h":75240.0,"l":74311.9,"c":74957.8},"1776283200":{"time":1776283200,"o":74957.7,"h":74991.5,"l":74466.5,"c":74796.8},"1776286800":{"time":1776286800,"o":74796.7,"h":74816.0,"l":74498.6,"c":74703.0},"1776290400":{"time":1776290400,"o":74703.1,"h":75425.6,"l":74696.0,"c":74931.3},"1776294000":{"time":1776294000,"o":74931.3,"h":74932.1,"l":74579.0,"c":74776.2},"1776297600":{"time":1776297600,"o":74776.3,"h":74839.0,"l":74400.0,"c":74772.0},"1776301200":{"time":1776301200,"o":74772.1,"h":74772.1,"l":74415.0,"c":74612.8},"1776304800":{"time":1776304800,"o":74612.8,"h":75232.7,"l":74556.7,"c":74840.8},"1776308400":{"time":1776308400,"o":74840.7,"h":75123.5,"l":74825.1,"c":74851.9},"1776312000":{"time":1776312000,"o":74851.9,"h":75130.0,"l":74675.4,"c":74899.9},"1776315600":{"time":1776315600,"o":74900.0,"h":75100.0,"l":74852.4,"c":75006.1},"1776319200":{"time":1776319200,"o":75006.0,"h":75079.1,"l":74801.8,"c":74985.9},"1776322800":{"time":1776322800,"o":74985.9,"h":75039.0,"l":74590.3,"c":74667.7},"1776326400":{"time":1776326400,"o":74667.7,"h":74711.8,"l":74466.9,"c":74634.3},"1776330000":{"time":1776330000,"o":74634.2,"h":74866.9,"l":74550.0,"c":74558.7},"1776333600":{"time":1776333600,"o":74558.6,"h":74621.1,"l":74226.2,"c":74267.8},"1776337200":{"time":1776337200,"o":74267.7,"h":74537.3,"l":74234.9,"c":74528.4},"1776340800":{"time":1776340800,"o":74528.4,"h":74836.6,"l":74524.7,"c":74577.7},"1776344400":{"time":1776344400,"o":74577.8,"h":74981.1,"l":73256.8,"c":73755.9},"1776348000":{"time":1776348000,"o":73756.0,"h":74155.7,"l":73388.0,"c":73937.0},"1776351600":{"time":1776351600,"o":73936.8,"h":74880.0,"l":73900.0,"c":74659.5},"1776355200":{"time":1776355200,"o":74659.5,"h":74901.6,"l":74007.6,"c":74140.6},"1776358800":{"time":1776358800,"o":74140.6,"h":74410.7,"l":73873.5,"c":74301.6},"1776362400":{"time":1776362400,"o":74301.6,"h":75073.0,"l":74202.0,"c":75000.0},"1776366000":{"time":1776366000,"o":75000.1,"h":75378.1,"l":74711.0,"c":75309.4},"1776369600":{"time":1776369600,"o":75309.5,"h":75500.0,"l":74964.6,"c":75188.9},"1776373200":{"time":1776373200,"o":75189.0,"h":75245.7,"l":74736.5,"c":74902.2},"1776376800":{"time":1776376800,"o":74902.3,"h":75090.8,"l":74787.7,"c":74833.9},"1776380400":{"time":1776380400,"o":74833.9,"h":75149.1,"l":74800.0,"c":75106.8},"1776384000":{"time":1776384000,"o":75106.8,"h":75118.4,"l":74848.4,"c":74900.2},"1776387600":{"time":1776387600,"o":74900.2,"h":74998.2,"l":74532.9,"c":74707.6},"1776391200":{"time":1776391200,"o":74707.7,"h":74770.0,"l":74480.0,"c":74670.6},"1776394800":{"time":1776394800,"o":74670.5,"h":74814.1,"l":74558.9,"c":74582.8},"1776398400":{"time":1776398400,"o":74582.8,"h":74818.1,"l":74550.0,"c":74748.4},"1776402000":{"time":1776402000,"o":74748.3,"h":74770.5,"l":74508.2,"c":74604.8},"1776405600":{"time":1776405600,"o":74604.8,"h":74904.2,"l":74559.7,"c":74895.1},"1776409200":{"time":1776409200,"o":74895.2,"h":75060.4,"l":74892.7,"c":75047.4},"1776412800":{"time":1776412800,"o":75047.4,"h":75869.0,"l":74951.6,"c":75749.8},"1776416400":{"time":1776416400,"o":75749.8,"h":76350.0,"l":75463.2,"c":75746.0},"1776420000":{"time":1776420000,"o":75746.1,"h":75853.7,"l":75030.2,"c":75229.7},"1776423600":{"time":1776423600,"o":75229.6,"h":75564.7,"l":75195.7,"c":75542.2},"1776427200":{"time":1776427200,"o":75542.1,"h":76235.4,"l":75481.8,"c":76195.6},"1776430800":{"time":1776430800,"o":76195.7,"h":77376.3,"l":76006.7,"c":77294.3},"1776434400":{"time":1776434400,"o":77294.2,"h":77999.9,"l":76951.1,"c":77825.1},"1776438000":{"time":1776438000,"o":77825.1,"h":77940.0,"l":77389.0,"c":77736.2},"1776441600":{"time":1776441600,"o":77736.2,"h":78300.0,"l":77660.0,"c":77805.1},"1776445200":{"time":1776445200,"o":77805.1,"h":77870.0,"l":77042.0,"c":77465.3},"1776448800":{"time":1776448800,"o":77465.3,"h":77521.3,"l":77028.4,"c":77112.1},"1776452400":{"time":1776452400,"o":77112.0,"h":77429.8,"l":76921.9,"c":77348.8},"1776456000":{"time":1776456000,"o":77349.2,"h":77566.0,"l":77111.0,"c":77283.7},"1776459600":{"time":1776459600,"o":77283.7,"h":77459.0,"l":77228.6,"c":77400.1},"1776463200":{"time":1776463200,"o":77400.0,"h":77477.1,"l":77222.1,"c":77261.8},"1776466800":{"time":1776466800,"o":77261.9,"h":77267.0,"l":76854.2,"c":77030.6},"1776470400":{"time":1776470400,"o":77030.6,"h":77216.2,"l":76931.0,"c":77135.1},"1776474000":{"time":1776474000,"o":77135.2,"h":77287.9,"l":77072.7,"c":77175.9},"1776477600":{"time":1776477600,"o":77175.9,"h":77380.0,"l":77085.6,"c":77249.5},"1776481200":{"time":1776481200,"o":77249.6,"h":77254.3,"l":76903.2,"c":76964.3},"1776484800":{"time":1776484800,"o":76964.4,"h":77131.8,"l":76824.1,"c":77065.9},"1776488400":{"time":1776488400,"o":77065.8,"h":77233.6,"l":77063.5,"c":77085.0},"1776492000":{"time":1776492000,"o":77085.1,"h":77177.0,"l":77008.0,"c":77078.7},"1776495600":{"time":1776495600,"o":77078.7,"h":77086.5,"l":76826.8,"c":76951.0},"1776499200":{"time":1776499200,"o":76951.0,"h":77004.2,"l":76460.0,"c":76695.1},"1776502800":{"time":1776502800,"o":76695.1,"h":76695.1,"l":76357.1,"c":76557.1},"1776506400":{"time":1776506400,"o":76557.1,"h":76557.2,"l":76091.8,"c":76150.0},"1776510000":{"time":1776510000,"o":76150.0,"h":76150.0,"l":75710.6,"c":76002.0},"1776513600":{"time":1776513600,"o":76002.0,"h":76277.4,"l":76000.0,"c":76168.0},"1776517200":{"time":1776517200,"o":76168.0,"h":76176.0,"l":75738.0,"c":76080.5},"1776520800":{"time":1776520800,"o":76080.5,"h":76268.2,"l":75924.4,"c":76211.2},"1776524400":{"time":1776524400,"o":76211.2,"h":76342.7,"l":75931.9,"c":76124.8},"1776528000":{"time":1776528000,"o":76124.8,"h":76176.6,"l":75584.1,"c":75897.9},"1776531600":{"time":1776531600,"o":75897.9,"h":75930.5,"l":75724.8,"c":75783.9},"1776535200":{"time":1776535200,"o":75783.9,"h":75805.1,"l":75395.9,"c":75603.7},"1776538800":{"time":1776538800,"o":75603.7,"h":75761.1,"l":75532.3,"c":75604.2},"1776542400":{"time":1776542400,"o":75604.2,"h":75799.9,"l":75558.6,"c":75706.1},"1776546000":{"time":1776546000,"o":75706.1,"h":75795.0,"l":75551.0,"c":75766.5},"1776549600":{"time":1776549600,"o":75766.4,"h":75836.9,"l":75560.0,"c":75765.5},"1776553200":{"time":1776553200,"o":75765.5,"h":75843.3,"l":75653.4,"c":75653.8},"1776556800":{"time":1776556800,"o":75653.8,"h":75804.0,"l":75506.1,"c":75627.3},"1776560400":{"time":1776560400,"o":75627.4,"h":75757.7,"l":75408.5,"c":75577.4},"1776564000":{"time":1776564000,"o":75577.4,"h":75692.3,"l":75353.0,"c":75450.1},"1776567600":{"time":1776567600,"o":75450.0,"h":75607.9,"l":75314.0,"c":75473.0},"1776571200":{"time":1776571200,"o":75472.9,"h":75747.3,"l":75371.6,"c":75623.7},"1776574800":{"time":1776574800,"o":75623.7,"h":75650.0,"l":75466.3,"c":75505.1},"1776578400":{"time":1776578400,"o":75505.1,"h":75505.1,"l":75234.2,"c":75359.7},"1776582000":{"time":1776582000,"o":75359.6,"h":75363.2,"l":74824.3,"c":75205.6},"1776585600":{"time":1776585600,"o":75205.7,"h":75250.0,"l":75024.3,"c":75220.0},"1776589200":{"time":1776589200,"o":75220.1,"h":75232.1,"l":74863.6,"c":74974.6},"1776592800":{"time":1776592800,"o":74974.6,"h":75199.0,"l":74888.0,"c":75175.5},"1776596400":{"time":1776596400,"o":75175.5,"h":75589.2,"l":75170.0,"c":75557.4},"1776600000":{"time":1776600000,"o":75557.5,"h":75665.7,"l":75386.4,"c":75529.3},"1776603600":{"time":1776603600,"o":75529.2,"h":76200.0,"l":75505.1,"c":75877.9},"1776607200":{"time":1776607200,"o":75878.0,"h":76100.0,"l":75625.9,"c":75971.3},"1776610800":{"time":1776610800,"o":75971.4,"h":76116.8,"l":75342.3,"c":75807.6},"1776614400":{"time":1776614400,"o":75807.7,"h":75817.7,"l":75255.7,"c":75345.6},"1776618000":{"time":1776618000,"o":75345.5,"h":75348.4,"l":74560.0,"c":74742.4},"1776621600":{"time":1776621600,"o":74742.3,"h":74876.9,"l":74550.0,"c":74736.2},"1776625200":{"time":1776625200,"o":74736.2,"h":75043.1,"l":74736.2,"c":74917.9},"1776628800":{"time":1776628800,"o":74918.0,"h":74920.2,"l":74375.0,"c":74591.6},"1776632400":{"time":1776632400,"o":74591.7,"h":74776.3,"l":74304.5,"c":74379.5},"1776636000":{"time":1776636000,"o":74379.4,"h":74379.5,"l":73700.2,"c":74005.0},"1776639600":{"time":1776639600,"o":74005.0,"h":74018.6,"l":73746.4,"c":73758.4},"1776643200":{"time":1776643200,"o":73758.4,"h":74322.9,"l":73669.0,"c":74228.1},"1776646800":{"time":1776646800,"o":74228.1,"h":74697.6,"l":74167.6,"c":74549.4},"1776650400":{"time":1776650400,"o":74549.5,"h":74588.3,"l":74254.9,"c":74364.5},"1776654000":{"time":1776654000,"o":74364.5,"h":74600.0,"l":74309.8,"c":74593.9},"1776657600":{"time":1776657600,"o":74593.9,"h":74598.1,"l":74389.1,"c":74523.7},"1776661200":{"time":1776661200,"o":74523.7,"h":74523.7,"l":74061.2,"c":74226.5},"1776664800":{"time":1776664800,"o":74226.5,"h":74860.0,"l":74206.7,"c":74751.1},"1776668400":{"time":1776668400,"o":74751.2,"h":75539.3,"l":74618.0,"c":74795.5},"1776672000":{"time":1776672000,"o":74795.5,"h":74970.5,"l":74563.2,"c":74691.7},"1776675600":{"time":1776675600,"o":74691.7,"h":75200.0,"l":74660.8,"c":75028.8},"1776679200":{"time":1776679200,"o":75028.9,"h":75375.1,"l":74964.8,"c":74993.2},"1776682800":{"time":1776682800,"o":74993.3,"h":75243.0,"l":74907.1,"c":75148.7},"1776686400":{"time":1776686400,"o":75148.8,"h":75633.0,"l":74939.1,"c":75245.0},"1776690000":{"time":1776690000,"o":75245.1,"h":75392.0,"l":74811.7,"c":75232.8},"1776693600":{"time":1776693600,"o":75232.7,"h":75734.0,"l":74873.1,"c":75000.1},"1776697200":{"time":1776697200,"o":75000.1,"h":75750.0,"l":74639.5,"c":75668.1},"1776700800":{"time":1776700800,"o":75668.1,"h":75676.3,"l":75250.0,"c":75300.0},"1776704400":{"time":1776704400,"o":75300.0,"h":75975.4,"l":75242.5,"c":75853.7},"1776708000":{"time":1776708000,"o":75853.7,"h":76439.0,"l":75853.7,"c":76388.8},"1776711600":{"time":1776711600,"o":76389.3,"h":76449.8,"l":76105.6,"c":76252.5},"1776715200":{"time":1776715200,"o":76252.5,"h":76531.0,"l":76072.9,"c":76229.9},"1776718800":{"time":1776718800,"o":76230.0,"h":76323.9,"l":75721.7,"c":75909.5},"1776722400":{"time":1776722400,"o":75909.4,"h":76105.4,"l":75851.1,"c":75927.7},"1776726000":{"time":1776726000,"o":75927.7,"h":75927.7,"l":75556.2,"c":75790.1},"1776729600":{"time":1776729600,"o":75790.1,"h":76054.0,"l":75650.0,"c":76050.0},"1776733200":{"time":1776733200,"o":76049.9,"h":76232.3,"l":75798.6,"c":75887.0},"1776736800":{"time":1776736800,"o":75887.1,"h":75889.9,"l":75532.0,"c":75540.0},"1776740400":{"time":1776740400,"o":75540.0,"h":75680.0,"l":75433.1,"c":75669.1},"1776744000":{"time":1776744000,"o":75669.1,"h":75790.3,"l":75558.8,"c":75768.3},"1776747600":{"time":1776747600,"o":75768.2,"h":75947.1,"l":75732.3,"c":75760.8},"1776751200":{"time":1776751200,"o":75760.7,"h":76088.0,"l":75658.3,"c":75930.5},"1776754800":{"time":1776754800,"o":75930.4,"h":76276.6,"l":75770.0,"c":76050.0},"1776758400":{"time":1776758400,"o":76050.0,"h":76999.0,"l":76025.0,"c":76462.4},"1776762000":{"time":1776762000,"o":76462.4,"h":76565.2,"l":76103.3,"c":76324.2},"1776765600":{"time":1776765600,"o":76324.2,"h":76844.5,"l":76306.3,"c":76702.1},"1776769200":{"time":1776769200,"o":76702.2,"h":76716.7,"l":76281.1,"c":76408.3},"1776772800":{"time":1776772800,"o":76408.3,"h":76491.1,"l":75631.2,"c":75972.8},"1776776400":{"time":1776776400,"o":75972.9,"h":76144.0,"l":75688.0,"c":75859.9},"1776780000":{"time":1776780000,"o":75860.0,"h":76574.3,"l":75571.7,"c":75628.9},"1776783600":{"time":1776783600,"o":75628.9,"h":75950.2,"l":75355.2,"c":75799.9},"1776787200":{"time":1776787200,"o":75800.0,"h":76155.0,"l":75705.4,"c":75739.2},"1776790800":{"time":1776790800,"o":75739.3,"h":75875.1,"l":75017.8,"c":75516.0},"1776794400":{"time":1776794400,"o":75515.9,"h":75639.6,"l":75273.0,"c":75563.1},"1776798000":{"time":1776798000,"o":75563.1,"h":75900.0,"l":74777.9,"c":74988.6},"1776801600":{"time":1776801600,"o":74988.7,"h":75824.8,"l":74942.2,"c":75649.4},"1776805200":{"time":1776805200,"o":75649.3,"h":75732.5,"l":75402.9,"c":75506.4},"1776808800":{"time":1776808800,"o":75506.4,"h":75608.6,"l":75250.0,"c":75598.6},"1776812400":{"time":1776812400,"o":75598.6,"h":76396.2,"l":75570.3,"c":76288.2},"1776816000":{"time":1776816000,"o":76288.3,"h":76471.2,"l":76170.0,"c":76327.1},"1776819600":{"time":1776819600,"o":76327.1,"h":76380.0,"l":76078.6,"c":76267.3},"1776823200":{"time":1776823200,"o":76267.4,"h":77613.0,"l":76183.7,"c":77568.1},"1776826800":{"time":1776826800,"o":77568.0,"h":77699.0,"l":77366.0,"c":77488.3},"1776830400":{"time":1776830400,"o":77488.4,"h":77670.8,"l":77321.7,"c":77475.5},"1776834000":{"time":1776834000,"o":77475.4,"h":78447.5,"l":77406.0,"c":77954.4},"1776837600":{"time":1776837600,"o":77954.4,"h":78008.8,"l":77860.0,"c":77971.6},"1776841200":{"time":1776841200,"o":77971.5,"h":78098.0,"l":77774.3,"c":77979.8},"1776844800":{"time":1776844800,"o":77979.7,"h":78186.0,"l":77895.3,"c":77970.0},"1776848400":{"time":1776848400,"o":77970.0,"h":78152.8,"l":77912.1,"c":77959.9},"1776852000":{"time":1776852000,"o":77959.9,"h":78151.0,"l":77908.6,"c":78117.8},"1776855600":{"time":1776855600,"o":78117.8,"h":78365.8,"l":78054.5,"c":78263.2},"1776859200":{"time":1776859200,"o":78263.2,"h":78490.8,"l":78060.0,"c":78196.6},"1776862800":{"time":1776862800,"o":78196.6,"h":78799.0,"l":78120.1,"c":78794.5},"1776866400":{"time":1776866400,"o":78794.4,"h":79142.8,"l":78511.1,"c":78996.8},"1776870000":{"time":1776870000,"o":78996.7,"h":79370.0,"l":78800.3,"c":79234.3},"1776873600":{"time":1776873600,"o":79234.3,"h":79444.0,"l":78586.7,"c":78705.1},"1776877200":{"time":1776877200,"o":78705.1,"h":78998.6,"l":78660.0,"c":78869.8},"1776880800":{"time":1776880800,"o":78869.8,"h":79129.8,"l":78783.7,"c":78989.5},"1776884400":{"time":1776884400,"o":78989.5,"h":79020.0,"l":78654.6,"c":78791.3},"1776888000":{"time":1776888000,"o":78791.3,"h":78868.9,"l":78360.0,"c":78395.8},"1776891600":{"time":1776891600,"o":78395.8,"h":78788.3,"l":78361.4,"c":78713.8},"1776895200":{"time":1776895200,"o":78713.9,"h":78784.0,"l":78403.2,"c":78552.1},"1776898800":{"time":1776898800,"o":78552.1,"h":78559.2,"l":78111.6,"c":78139.8},"1776902400":{"time":1776902400,"o":78139.7,"h":78534.9,"l":77526.8,"c":78389.9},"1776906000":{"time":1776906000,"o":78390.0,"h":78445.2,"l":78015.0,"c":78311.0},"1776909600":{"time":1776909600,"o":78310.9,"h":78320.0,"l":77715.0,"c":77897.6},"1776913200":{"time":1776913200,"o":77897.6,"h":77991.7,"l":77410.7,"c":77704.3},"1776916800":{"time":1776916800,"o":77704.3,"h":77912.0,"l":77627.4,"c":77871.6},"1776920400":{"time":1776920400,"o":77871.5,"h":78093.2,"l":77724.4,"c":77991.9},"1776924000":{"time":1776924000,"o":77992.0,"h":78310.1,"l":77992.0,"c":78167.0},"1776927600":{"time":1776927600,"o":78167.0,"h":78210.9,"l":77925.9,"c":78009.1},"1776931200":{"time":1776931200,"o":78009.1,"h":78142.2,"l":77680.0,"c":77822.1},"1776934800":{"time":1776934800,"o":77822.1,"h":77830.0,"l":77400.2,"c":77613.0},"1776938400":{"time":1776938400,"o":77613.0,"h":77678.3,"l":76504.6,"c":77362.9},"1776942000":{"time":1776942000,"o":77363.0,"h":77709.1,"l":77321.6,"c":77649.9},"1776945600":{"time":1776945600,"o":77650.0,"h":77837.6,"l":77460.4,"c":77826.8},"1776949200":{"time":1776949200,"o":77826.8,"h":77875.7,"l":77322.8,"c":77486.7},"1776952800":{"time":1776952800,"o":77486.6,"h":78176.0,"l":77378.4,"c":78132.8},"1776956400":{"time":1776956400,"o":78132.8,"h":78648.0,"l":77929.0,"c":78329.2},"1776960000":{"time":1776960000,"o":78329.3,"h":78466.8,"l":77965.8,"c":78049.0},"1776963600":{"time":1776963600,"o":78049.1,"h":78137.8,"l":76900.1,"c":77715.2},"1776967200":{"time":1776967200,"o":77715.1,"h":78100.0,"l":77617.8,"c":77631.7},"1776970800":{"time":1776970800,"o":77631.5,"h":77859.9,"l":77543.4,"c":77670.5},"1776974400":{"time":1776974400,"o":77670.4,"h":78020.0,"l":77598.4,"c":77841.3},"1776978000":{"time":1776978000,"o":77841.3,"h":78044.2,"l":77743.3,"c":77819.6},"1776981600":{"time":1776981600,"o":77819.5,"h":78299.0,"l":77819.5,"c":78194.2},"1776985200":{"time":1776985200,"o":78194.1,"h":78266.0,"l":77983.5,"c":78216.8},"1776988800":{"time":1776988800,"o":78217.4,"h":78459.1,"l":78120.0,"c":78376.7},"1776992400":{"time":1776992400,"o":78376.7,"h":78399.0,"l":77901.0,"c":78369.9},"1776996000":{"time":1776996000,"o":78369.8,"h":78546.0,"l":77986.0,"c":78074.0},"1776999600":{"time":1776999600,"o":78074.0,"h":78134.0,"l":77500.0,"c":77690.1},"1777003200":{"time":1777003200,"o":77690.1,"h":77814.7,"l":77413.0,"c":77620.5},"1777006800":{"time":1777006800,"o":77620.5,"h":78019.2,"l":77401.5,"c":77911.0},"1777010400":{"time":1777010400,"o":77911.1,"h":77945.0,"l":77704.0,"c":77741.9},"1777014000":{"time":1777014000,"o":77742.0,"h":77814.0,"l":77500.0,"c":77620.5},"1777017600":{"time":1777017600,"o":77620.5,"h":77987.2,"l":77530.1,"c":77744.6},"1777021200":{"time":1777021200,"o":77744.6,"h":77773.9,"l":77355.8,"c":77497.2},"1777024800":{"time":1777024800,"o":77497.2,"h":77765.5,"l":77410.0,"c":77715.2},"1777028400":{"time":1777028400,"o":77715.2,"h":78346.1,"l":77715.1,"c":78194.8},"1777032000":{"time":1777032000,"o":78194.9,"h":78309.2,"l":77963.6,"c":78233.0},"1777035600":{"time":1777035600,"o":78233.0,"h":78432.9,"l":77870.0,"c":78050.1},"1777039200":{"time":1777039200,"o":78050.0,"h":78060.5,"l":77639.0,"c":77986.4},"1777042800":{"time":1777042800,"o":77986.3,"h":78199.0,"l":77521.0,"c":78007.3},"1777046400":{"time":1777046400,"o":78007.3,"h":78031.9,"l":77543.4,"c":77732.7},"1777050000":{"time":1777050000,"o":77732.6,"h":77792.9,"l":77414.4,"c":77644.6},"1777053600":{"time":1777053600,"o":77644.5,"h":77681.6,"l":77308.0,"c":77579.2},"1777057200":{"time":1777057200,"o":77579.2,"h":77711.0,"l":77485.1,"c":77596.1},"1777060800":{"time":1777060800,"o":77596.0,"h":77727.0,"l":77412.8,"c":77688.2},"1777064400":{"time":1777064400,"o":77688.2,"h":77718.5,"l":77490.0,"c":77490.1},"1777068000":{"time":1777068000,"o":77490.0,"h":77579.9,"l":77206.8,"c":77294.5},"1777071600":{"time":1777071600,"o":77294.6,"h":77439.1,"l":77288.9,"c":77395.4},"1777075200":{"time":1777075200,"o":77395.3,"h":77459.7,"l":77254.7,"c":77419.9},"1777078800":{"time":1777078800,"o":77420.0,"h":77579.3,"l":77392.7,"c":77490.0},"1777082400":{"time":1777082400,"o":77490.0,"h":77608.2,"l":77450.0,"c":77567.6},"1777086000":{"time":1777086000,"o":77567.6,"h":77678.0,"l":77500.0,"c":77629.0},"1777089600":{"time":1777089600,"o":77629.0,"h":77653.2,"l":77545.0,"c":77579.5},"1777093200":{"time":1777093200,"o":77579.5,"h":77579.5,"l":77438.1,"c":77475.8},"1777096800":{"time":1777096800,"o":77475.8,"h":77547.0,"l":77437.0,"c":77458.8},"1777100400":{"time":1777100400,"o":77458.9,"h":77533.2,"l":77400.0,"c":77449.9},"1777104000":{"time":1777104000,"o":77449.9,"h":77615.6,"l":77444.0,"c":77603.3},"1777107600":{"time":1777107600,"o":77603.4,"h":77736.8,"l":77536.2,"c":77672.5},"1777111200":{"time":1777111200,"o":77672.6,"h":77847.0,"l":77672.5,"c":77749.3},"1777114800":{"time":1777114800,"o":77749.3,"h":77749.3,"l":77564.0,"c":77638.7},"1777118400":{"time":1777118400,"o":77638.7,"h":77673.0,"l":77500.1,"c":77518.3},"1777122000":{"time":1777122000,"o":77518.3,"h":77676.5,"l":77518.3,"c":77650.1},"1777125600":{"time":1777125600,"o":77650.1,"h":77719.1,"l":77589.8,"c":77618.2},"1777129200":{"time":1777129200,"o":77618.3,"h":77691.1,"l":77263.0,"c":77289.3},"1777132800":{"time":1777132800,"o":77289.3,"h":77411.8,"l":77100.0,"c":77364.0},"1777136400":{"time":1777136400,"o":77364.0,"h":77379.7,"l":77162.0,"c":77213.4},"1777140000":{"time":1777140000,"o":77213.3,"h":77353.6,"l":77174.2,"c":77256.8},"1777143600":{"time":1777143600,"o":77256.8,"h":77312.6,"l":77153.0,"c":77285.6},"1777147200":{"time":1777147200,"o":77285.7,"h":77450.0,"l":77267.3,"c":77439.1},"1777150800":{"time":1777150800,"o":77439.0,"h":77500.0,"l":77367.0,"c":77492.9},"1777154400":{"time":1777154400,"o":77492.9,"h":77599.9,"l":77455.4,"c":77513.2},"1777158000":{"time":1777158000,"o":77513.3,"h":77615.7,"l":77480.9,"c":77585.0},"1777161600":{"time":1777161600,"o":77585.0,"h":77607.7,"l":77401.8,"c":77457.4},"1777165200":{"time":1777165200,"o":77457.4,"h":77531.6,"l":77395.2,"c":77417.4},"1777168800":{"time":1777168800,"o":77417.3,"h":77553.9,"l":77410.0,"c":77480.1},"1777172400":{"time":1777172400,"o":77480.0,"h":77500.0,"l":77280.0,"c":77349.3},"1777176000":{"time":1777176000,"o":77349.3,"h":77777.0,"l":77338.4,"c":77727.0},"1777179600":{"time":1777179600,"o":77727.1,"h":78164.7,"l":77670.9,"c":77949.4},"1777183200":{"time":1777183200,"o":77949.4,"h":78012.2,"l":77851.2,"c":77963.2},"1777186800":{"time":1777186800,"o":77963.3,"h":78085.0,"l":77920.5,"c":78061.5},"1777190400":{"time":1777190400,"o":78061.5,"h":78182.8,"l":77973.5,"c":77989.0},"1777194000":{"time":1777194000,"o":77989.1,"h":78020.0,"l":77880.0,"c":77971.8},"1777197600":{"time":1777197600,"o":77971.8,"h":78017.7,"l":77914.5,"c":77961.4},"1777201200":{"time":1777201200,"o":77961.5,"h":78114.5,"l":77961.4,"c":78050.0},"1777204800":{"time":1777204800,"o":78050.0,"h":78063.5,"l":77715.0,"c":77795.5},"1777208400":{"time":1777208400,"o":77795.4,"h":77953.2,"l":77742.6,"c":77940.1},"1777212000":{"time":1777212000,"o":77940.0,"h":78136.5,"l":77840.5,"c":78053.4},"1777215600":{"time":1777215600,"o":78053.5,"h":78091.3,"l":77912.5,"c":78007.9},"1777219200":{"time":1777219200,"o":78007.9,"h":78055.7,"l":77890.0,"c":77890.0},"1777222800":{"time":1777222800,"o":77890.1,"h":78026.9,"l":77815.0,"c":77976.7},"1777226400":{"time":1777226400,"o":77976.7,"h":78326.2,"l":77945.7,"c":78238.1},"1777230000":{"time":1777230000,"o":78238.1,"h":78477.9,"l":77967.9,"c":78183.1},"1777233600":{"time":1777233600,"o":78183.2,"h":78355.1,"l":78107.0,"c":78150.1},"1777237200":{"time":1777237200,"o":78150.0,"h":78994.8,"l":77777.0,"c":78369.7},"1777240800":{"time":1777240800,"o":78369.6,"h":78821.1,"l":77915.5,"c":78274.7},"1777244400":{"time":1777244400,"o":78274.7,"h":78870.3,"l":77988.1,"c":78613.5},"1777248000":{"time":1777248000,"o":78614.4,"h":79338.0,"l":78319.1,"c":79263.7},"1777251600":{"time":1777251600,"o":79264.1,"h":79455.0,"l":78671.8,"c":79245.3},"1777255200":{"time":1777255200,"o":79245.3,"h":79268.8,"l":78984.7,"c":79082.9},"1777258800":{"time":1777258800,"o":79082.9,"h":79273.4,"l":79032.3,"c":79065.1},"1777262400":{"time":1777262400,"o":79065.1,"h":79128.1,"l":78830.0,"c":78882.6},"1777266000":{"time":1777266000,"o":78882.6,"h":78904.1,"l":77503.6,"c":77730.6},"1777269600":{"time":1777269600,"o":77730.5,"h":77834.0,"l":77408.6,"c":77657.9},"1777273200":{"time":1777273200,"o":77657.9,"h":77698.2,"l":77512.3,"c":77556.7},"1777276800":{"time":1777276800,"o":77556.7,"h":77775.3,"l":77500.0,"c":77763.5},"1777280400":{"time":1777280400,"o":77763.4,"h":77949.9,"l":77657.1,"c":77856.1},"1777284000":{"time":1777284000,"o":77856.1,"h":77903.1,"l":77740.1,"c":77806.7},"1777287600":{"time":1777287600,"o":77806.7,"h":77854.2,"l":77700.0,"c":77804.3},"1777291200":{"time":1777291200,"o":77804.3,"h":77835.7,"l":77575.0,"c":77627.4},"1777294800":{"time":1777294800,"o":77627.3,"h":77930.3,"l":77516.4,"c":77700.0},"1777298400":{"time":1777298400,"o":77700.3,"h":78232.0,"l":77627.2,"c":77776.0},"1777302000":{"time":1777302000,"o":77775.9,"h":77796.3,"l":76524.0,"c":76760.0},"1777305600":{"time":1777305600,"o":76760.0,"h":76829.1,"l":76509.7,"c":76587.9},"1777309200":{"time":1777309200,"o":76587.9,"h":76902.7,"l":76585.4,"c":76702.3},"1777312800":{"time":1777312800,"o":76702.3,"h":76858.5,"l":76623.1,"c":76790.7},"1777316400":{"time":1777316400,"o":76790.6,"h":76863.0,"l":76400.0,"c":76844.4},"1777320000":{"time":1777320000,"o":76844.3,"h":77037.0,"l":76780.9,"c":76915.8},"1777323600":{"time":1777323600,"o":76915.8,"h":76944.5,"l":76740.3,"c":76741.4},"1777327200":{"time":1777327200,"o":76741.4,"h":77037.0,"l":76714.8,"c":77025.8},"1777330800":{"time":1777330800,"o":77025.8,"h":77419.7,"l":76971.5,"c":77331.2},"1777334400":{"time":1777334400,"o":77331.2,"h":77450.0,"l":77171.1,"c":77334.9},"1777338000":{"time":1777338000,"o":77334.9,"h":77356.8,"l":76989.0,"c":77047.2},"1777341600":{"time":1777341600,"o":77047.2,"h":77187.7,"l":76632.4,"c":76845.0},"1777345200":{"time":1777345200,"o":76844.9,"h":76866.5,"l":76633.0,"c":76770.6},"1777348800":{"time":1777348800,"o":76770.6,"h":76921.8,"l":76654.6,"c":76845.2},"1777352400":{"time":1777352400,"o":76845.2,"h":77132.4,"l":76760.9,"c":76848.0},"1777356000":{"time":1777356000,"o":76848.1,"h":76985.1,"l":76525.6,"c":76664.9},"1777359600":{"time":1777359600,"o":76665.0,"h":76888.0,"l":76324.1,"c":76828.4},"1777363200":{"time":1777363200,"o":76828.3,"h":76956.0,"l":76701.0,"c":76820.1},"1777366800":{"time":1777366800,"o":76820.0,"h":76823.6,"l":76443.0,"c":76557.2},"1777370400":{"time":1777370400,"o":76557.3,"h":76657.0,"l":76427.8,"c":76580.1},"1777374000":{"time":1777374000,"o":76580.1,"h":76612.3,"l":76088.0,"c":76198.8},"1777377600":{"time":1777377600,"o":76198.9,"h":76403.7,"l":76129.0,"c":76345.6},"1777381200":{"time":1777381200,"o":76345.6,"h":76388.0,"l":75904.4,"c":76158.2},"1777384800":{"time":1777384800,"o":76158.4,"h":76175.0,"l":75635.6,"c":75920.0},"1777388400":{"time":1777388400,"o":75920.0,"h":76053.0,"l":75789.6,"c":76027.8},"1777392000":{"time":1777392000,"o":76027.7,"h":76224.2,"l":75840.3,"c":76091.7},"1777395600":{"time":1777395600,"o":76091.7,"h":76247.0,"l":75915.2,"c":76154.2},"1777399200":{"time":1777399200,"o":76154.1,"h":76251.0,"l":76100.0,"c":76208.2},"1777402800":{"time":1777402800,"o":76208.1,"h":76352.0,"l":76032.3,"c":76293.6},"1777406400":{"time":1777406400,"o":76293.5,"h":76432.5,"l":76287.1,"c":76420.0},"1777410000":{"time":1777410000,"o":76420.0,"h":76448.0,"l":76217.8,"c":76321.5},"1777413600":{"time":1777413600,"o":76321.5,"h":76409.6,"l":76178.0,"c":76206.2},"1777417200":{"time":1777417200,"o":76206.1,"h":76340.8,"l":76150.0,"c":76298.1},"1777420800":{"time":1777420800,"o":76298.2,"h":76519.8,"l":76227.5,"c":76470.9},"1777424400":{"time":1777424400,"o":76471.0,"h":76633.3,"l":76138.7,"c":76534.9},"1777428000":{"time":1777428000,"o":76535.0,"h":76633.3,"l":76350.8,"c":76488.1},"1777431600":{"time":1777431600,"o":76488.0,"h":77098.8,"l":76466.5,"c":76955.7},"1777435200":{"time":1777435200,"o":76955.7,"h":77432.1,"l":76839.8,"c":77224.2},"1777438800":{"time":1777438800,"o":77224.1,"h":77298.9,"l":77150.0,"c":77254.7},"1777442400":{"time":1777442400,"o":77254.7,"h":77294.4,"l":76888.0,"c":76978.5},"1777446000":{"time":1777446000,"o":76978.5,"h":77140.0,"l":76951.0,"c":77003.8},"1777449600":{"time":1777449600,"o":77003.8,"h":77113.6,"l":76921.2,"c":76998.5},"1777453200":{"time":1777453200,"o":76998.4,"h":77774.0,"l":76918.5,"c":77605.5},"1777456800":{"time":1777456800,"o":77605.4,"h":77873.2,"l":77506.8,"c":77575.3},"1777460400":{"time":1777460400,"o":77575.3,"h":77654.7,"l":77440.0,"c":77552.5},"1777464000":{"time":1777464000,"o":77552.5,"h":77563.6,"l":76945.1,"c":77110.0},"1777467600":{"time":1777467600,"o":77110.0,"h":77225.7,"l":76385.0,"c":76748.7},"1777471200":{"time":1777471200,"o":76748.6,"h":76850.0,"l":76441.5,"c":76540.3},"1777474800":{"time":1777474800,"o":76540.2,"h":76607.5,"l":75675.2,"c":75889.1},"1777478400":{"time":1777478400,"o":75889.1,"h":76115.4,"l":75653.0,"c":75774.7},"1777482000":{"time":1777482000,"o":75774.7,"h":76145.8,"l":75752.5,"c":76139.6},"1777485600":{"time":1777485600,"o":76139.3,"h":76220.0,"l":74868.0,"c":75470.1},"1777489200":{"time":1777489200,"o":75470.1,"h":75564.0,"l":75251.6,"c":75518.5},"1777492800":{"time":1777492800,"o":75518.4,"h":75826.7,"l":75448.0,"c":75636.0},"1777496400":{"time":1777496400,"o":75636.1,"h":76061.2,"l":75562.3,"c":75883.1},"1777500000":{"time":1777500000,"o":75883.1,"h":75966.0,"l":75775.7,"c":75884.5},"1777503600":{"time":1777503600,"o":75884.5,"h":75956.8,"l":75651.3,"c":75749.9},"1777507200":{"time":1777507200,"o":75749.9,"h":76300.0,"l":75612.2,"c":76199.1},"1777510800":{"time":1777510800,"o":76199.1,"h":76445.0,"l":76130.1,"c":76193.9},"1777514400":{"time":1777514400,"o":76193.9,"h":76311.8,"l":75448.9,"c":75663.6},"1777518000":{"time":1777518000,"o":75663.5,"h":75950.0,"l":75608.6,"c":75882.1},"1777521600":{"time":1777521600,"o":75881.6,"h":75931.7,"l":75363.2,"c":75458.3},"1777525200":{"time":1777525200,"o":75458.4,"h":75721.0,"l":75273.5,"c":75569.6},"1777528800":{"time":1777528800,"o":75569.6,"h":75835.6,"l":75540.1,"c":75720.6},"1777532400":{"time":1777532400,"o":75720.6,"h":76148.0,"l":75684.6,"c":76129.9},"1777536000":{"time":1777536000,"o":76129.9,"h":76180.0,"l":75987.6,"c":76025.7},"1777539600":{"time":1777539600,"o":76025.8,"h":76332.6,"l":75973.3,"c":76062.7},"1777543200":{"time":1777543200,"o":76062.7,"h":76136.6,"l":75943.3,"c":76001.6},"1777546800":{"time":1777546800,"o":76001.7,"h":76233.0,"l":75836.0,"c":76032.9},"1777550400":{"time":1777550400,"o":76032.9,"h":76375.1,"l":76009.8,"c":76259.0},"1777554000":{"time":1777554000,"o":76259.0,"h":76630.3,"l":76066.6,"c":76370.3},"1777557600":{"time":1777557600,"o":76370.4,"h":76546.7,"l":76044.7,"c":76256.0},"1777561200":{"time":1777561200,"o":76256.1,"h":76614.9,"l":76116.0,"c":76423.0},"1777564800":{"time":1777564800,"o":76423.0,"h":76446.9,"l":76181.9,"c":76220.1},"1777568400":{"time":1777568400,"o":76220.2,"h":76294.2,"l":76060.4,"c":76209.2},"1777572000":{"time":1777572000,"o":76209.2,"h":76440.0,"l":76166.3,"c":76309.1},"1777575600":{"time":1777575600,"o":76309.2,"h":76470.5,"l":76264.2,"c":76366.7},"1777579200":{"time":1777579200,"o":76366.7,"h":76536.2,"l":76273.3,"c":76451.1},"1777582800":{"time":1777582800,"o":76451.1,"h":76495.4,"l":76186.0,"c":76202.8},"1777586400":{"time":1777586400,"o":76202.8,"h":76409.3,"l":76155.1,"c":76197.9},"1777590000":{"time":1777590000,"o":76198.0,"h":76347.0,"l":76173.3,"c":76305.4},"1777593600":{"time":1777593600,"o":76305.4,"h":76557.3,"l":76265.4,"c":76415.1},"1777597200":{"time":1777597200,"o":76415.1,"h":76738.3,"l":76400.1,"c":76644.1},"1777600800":{"time":1777600800,"o":76644.0,"h":76703.2,"l":76485.2,"c":76552.9},"1777604400":{"time":1777604400,"o":76552.8,"h":77421.2,"l":76510.0,"c":77082.6},"1777608000":{"time":1777608000,"o":77082.6,"h":77177.1,"l":76900.0,"c":76997.4},"1777611600":{"time":1777611600,"o":76997.3,"h":77155.0,"l":76988.0,"c":77135.3},"1777615200":{"time":1777615200,"o":77135.3,"h":77143.5,"l":76833.7,"c":76953.9},"1777618800":{"time":1777618800,"o":76953.8,"h":77110.0,"l":76922.4,"c":77100.0},"1777622400":{"time":1777622400,"o":77099.9,"h":77480.0,"l":77010.5,"c":77340.0},"1777626000":{"time":1777626000,"o":77340.1,"h":77358.5,"l":77160.0,"c":77239.3},"1777629600":{"time":1777629600,"o":77239.3,"h":77408.7,"l":77118.1,"c":77268.9},"1777633200":{"time":1777633200,"o":77268.9,"h":77588.4,"l":77232.4,"c":77429.5},"1777636800":{"time":1777636800,"o":77429.6,"h":78145.3,"l":77368.2,"c":77847.2},"1777640400":{"time":1777640400,"o":77847.2,"h":78879.9,"l":77847.1,"c":78691.3},"1777644000":{"time":1777644000,"o":78691.3,"h":78860.0,"l":78004.1,"c":78312.9},"1777647600":{"time":1777647600,"o":78312.8,"h":78688.0,"l":78130.0,"c":78395.4},"1777651200":{"time":1777651200,"o":78395.4,"h":78642.0,"l":78130.0,"c":78175.4},"1777654800":{"time":1777654800,"o":78175.4,"h":78557.4,"l":78081.5,"c":78509.2},"1777658400":{"time":1777658400,"o":78509.3,"h":78597.9,"l":78336.1,"c":78392.1},"1777662000":{"time":1777662000,"o":78392.1,"h":78514.2,"l":78274.0,"c":78316.9},"1777665600":{"time":1777665600,"o":78317.0,"h":78402.9,"l":77717.7,"c":77838.2},"1777669200":{"time":1777669200,"o":77838.1,"h":78163.8,"l":77815.0,"c":78163.8},"1777672800":{"time":1777672800,"o":78163.8,"h":78368.3,"l":78091.8,"c":78105.9},"1777676400":{"time":1777676400,"o":78105.9,"h":78214.5,"l":77990.9,"c":78192.0},"1777680000":{"time":1777680000,"o":78191.9,"h":78358.7,"l":78123.0,"c":78303.3},"1777683600":{"time":1777683600,"o":78303.3,"h":78413.4,"l":78246.5,"c":78295.8},"1777687200":{"time":1777687200,"o":78295.8,"h":78480.0,"l":78210.3,"c":78319.2},"1777690800":{"time":1777690800,"o":78319.3,"h":78503.9,"l":78183.4,"c":78377.7},"1777694400":{"time":1777694400,"o":78377.7,"h":78416.8,"l":78040.0,"c":78137.4},"1777698000":{"time":1777698000,"o":78137.3,"h":78219.6,"l":77979.3,"c":78140.0},"1777701600":{"time":1777701600,"o":78140.1,"h":78322.0,"l":78099.4,"c":78278.3},"1777705200":{"time":1777705200,"o":78278.3,"h":78304.2,"l":78156.1,"c":78181.6},"1777708800":{"time":1777708800,"o":78181.6,"h":78318.0,"l":78113.0,"c":78272.2},"1777712400":{"time":1777712400,"o":78272.2,"h":78359.2,"l":78168.4,"c":78252.3},"1777716000":{"time":1777716000,"o":78252.4,"h":78273.1,"l":78175.0,"c":78205.4},"1777719600":{"time":1777719600,"o":78205.5,"h":78205.5,"l":78055.7,"c":78105.7},"1777723200":{"time":1777723200,"o":78105.7,"h":78232.0,"l":78056.0,"c":78169.7},"1777726800":{"time":1777726800,"o":78169.7,"h":78403.1,"l":78169.6,"c":78332.0},"1777730400":{"time":1777730400,"o":78331.9,"h":78458.2,"l":78271.8,"c":78380.9},"1777734000":{"time":1777734000,"o":78380.8,"h":78450.0,"l":78320.0,"c":78449.8},"1777737600":{"time":1777737600,"o":78449.8,"h":78565.9,"l":78390.0,"c":78419.9},"1777741200":{"time":1777741200,"o":78419.9,"h":78453.9,"l":78328.1,"c":78362.1},"1777744800":{"time":1777744800,"o":78362.1,"h":78459.0,"l":78277.0,"c":78432.1},"1777748400":{"time":1777748400,"o":78432.0,"h":78486.5,"l":78404.8,"c":78443.8},"1777752000":{"time":1777752000,"o":78444.1,"h":78449.0,"l":78376.0,"c":78415.2},"1777755600":{"time":1777755600,"o":78415.3,"h":79145.0,"l":78401.5,"c":78689.8},"1777759200":{"time":1777759200,"o":78689.7,"h":78838.0,"l":78569.2,"c":78793.2},"1777762800":{"time":1777762800,"o":78793.2,"h":78793.2,"l":78588.3,"c":78652.9},"1777766400":{"time":1777766400,"o":78652.8,"h":78740.5,"l":78437.8,"c":78499.9},"1777770000":{"time":1777770000,"o":78499.9,"h":78500.0,"l":78100.0,"c":78200.0},"1777773600":{"time":1777773600,"o":78200.0,"h":78272.0,"l":78069.0,"c":78131.3},"1777777200":{"time":1777777200,"o":78131.4,"h":78185.0,"l":78075.1,"c":78162.4},"1777780800":{"time":1777780800,"o":78162.3,"h":78202.6,"l":78075.8,"c":78132.3},"1777784400":{"time":1777784400,"o":78132.3,"h":78227.7,"l":78121.1,"c":78208.5},"1777788000":{"time":1777788000,"o":78208.5,"h":78318.7,"l":78027.0,"c":78249.0},"1777791600":{"time":1777791600,"o":78249.0,"h":78415.4,"l":78248.9,"c":78316.6},"1777795200":{"time":1777795200,"o":78316.6,"h":78475.3,"l":78316.5,"c":78343.5},"1777798800":{"time":1777798800,"o":78343.5,"h":78579.0,"l":78295.1,"c":78496.5},"1777802400":{"time":1777802400,"o":78496.6,"h":78499.9,"l":78358.3,"c":78369.4},"1777806000":{"time":1777806000,"o":78369.3,"h":78814.7,"l":78340.0,"c":78620.5},"1777809600":{"time":1777809600,"o":78620.6,"h":78850.0,"l":78620.6,"c":78715.4},"1777813200":{"time":1777813200,"o":78715.3,"h":78739.8,"l":78522.9,"c":78634.3},"1777816800":{"time":1777816800,"o":78634.4,"h":78750.0,"l":78577.0,"c":78700.6},"1777820400":{"time":1777820400,"o":78700.6,"h":78787.7,"l":78584.1,"c":78625.2},"1777824000":{"time":1777824000,"o":78625.2,"h":78749.5,"l":78550.0,"c":78619.1},"1777827600":{"time":1777827600,"o":78619.2,"h":78790.0,"l":78514.2,"c":78693.7},"1777831200":{"time":1777831200,"o":78693.7,"h":78730.6,"l":78588.2,"c":78706.7},"1777834800":{"time":1777834800,"o":78706.7,"h":78832.2,"l":78637.8,"c":78729.1},"1777838400":{"time":1777838400,"o":78729.1,"h":79266.0,"l":78690.0,"c":78889.0},"1777842000":{"time":1777842000,"o":78889.0,"h":79026.0,"l":78608.8,"c":78794.5},"1777845600":{"time":1777845600,"o":78794.6,"h":79428.9,"l":78794.6,"c":79141.4},"1777849200":{"time":1777849200,"o":79141.5,"h":79260.3,"l":78440.0,"c":78529.0},"1777852800":{"time":1777852800,"o":78529.0,"h":78538.3,"l":78235.4,"c":78504.9},"1777856400":{"time":1777856400,"o":78505.0,"h":79849.8,"l":78374.9,"c":79755.9},"1777860000":{"time":1777860000,"o":79756.0,"h":80400.0,"l":79493.0,"c":80136.6},"1777863600":{"time":1777863600,"o":80136.6,"h":80426.0,"l":79873.3,"c":80278.7},"1777867200":{"time":1777867200,"o":80278.7,"h":80590.2,"l":80184.8,"c":80300.0},"1777870800":{"time":1777870800,"o":80300.0,"h":80370.0,"l":79905.0,"c":79983.9},"1777874400":{"time":1777874400,"o":79984.0,"h":80005.8,"l":79440.0,"c":79824.7},"1777878000":{"time":1777878000,"o":79824.7,"h":79907.6,"l":79633.0,"c":79663.5},"1777881600":{"time":1777881600,"o":79663.4,"h":79768.6,"l":79555.8,"c":79666.5},"1777885200":{"time":1777885200,"o":79666.6,"h":79900.0,"l":79600.2,"c":79800.1},"1777888800":{"time":1777888800,"o":79800.1,"h":79851.3,"l":78128.3,"c":78894.8},"1777892400":{"time":1777892400,"o":78894.9,"h":79080.0,"l":78658.1,"c":78753.5},"1777896000":{"time":1777896000,"o":78753.5,"h":78993.7,"l":78670.6,"c":78816.1},"1777899600":{"time":1777899600,"o":78816.1,"h":79099.7,"l":78532.9,"c":78747.6},"1777903200":{"time":1777903200,"o":78747.6,"h":80528.9,"l":78450.0,"c":80160.1},"1777906800":{"time":1777906800,"o":80165.2,"h":80332.8,"l":79246.7,"c":79976.7},"1777910400":{"time":1777910400,"o":79976.6,"h":80352.0,"l":79562.0,"c":79982.4},"1777914000":{"time":1777914000,"o":79982.3,"h":80771.7,"l":79978.6,"c":80339.8},"1777917600":{"time":1777917600,"o":80339.8,"h":80395.9,"l":80001.0,"c":80080.9},"1777921200":{"time":1777921200,"o":80080.9,"h":80108.0,"l":79848.5,"c":80018.4},"1777924800":{"time":1777924800,"o":80018.3,"h":80124.7,"l":79846.5,"c":79896.5},"1777928400":{"time":1777928400,"o":79896.5,"h":80349.6,"l":79896.4,"c":80216.9},"1777932000":{"time":1777932000,"o":80216.9,"h":80363.2,"l":80003.6,"c":80031.9},"1777935600":{"time":1777935600,"o":80031.9,"h":80032.0,"l":79715.9,"c":79826.1},"1777939200":{"time":1777939200,"o":79826.1,"h":80150.0,"l":79761.2,"c":80130.9},"1777942800":{"time":1777942800,"o":80130.9,"h":80343.0,"l":80031.5,"c":80310.9},"1777946400":{"time":1777946400,"o":80310.9,"h":80871.4,"l":80255.5,"c":80514.4},"1777950000":{"time":1777950000,"o":80514.4,"h":81050.0,"l":80411.1,"c":80836.9},"1777953600":{"time":1777953600,"o":80836.8,"h":80941.9,"l":80671.4,"c":80850.8},"1777957200":{"time":1777957200,"o":80850.9,"h":81278.2,"l":80783.8,"c":80924.1},"1777960800":{"time":1777960800,"o":80924.2,"h":80973.8,"l":80750.0,"c":80934.6},"1777964400":{"time":1777964400,"o":80934.7,"h":81111.0,"l":80793.7,"c":80815.8},"1777968000":{"time":1777968000,"o":80815.8,"h":80837.9,"l":80674.7,"c":80776.0},"1777971600":{"time":1777971600,"o":80776.0,"h":80776.0,"l":80480.6,"c":80551.0},"1777975200":{"time":1777975200,"o":80551.0,"h":80789.0,"l":80488.0,"c":80786.8},"1777978800":{"time":1777978800,"o":80786.7,"h":81071.0,"l":80735.8,"c":80973.0},"1777982400":{"time":1777982400,"o":80973.1,"h":81258.0,"l":80879.5,"c":81223.3},"1777986000":{"time":1777986000,"o":81223.3,"h":81656.6,"l":81138.0,"c":81278.3},"1777989600":{"time":1777989600,"o":81278.3,"h":81458.8,"l":80890.0,"c":81284.1},"1777993200":{"time":1777993200,"o":81284.0,"h":81640.7,"l":81184.0,"c":81488.7},"1777996800":{"time":1777996800,"o":81488.7,"h":81578.1,"l":81000.0,"c":81250.7},"1778000400":{"time":1778000400,"o":81250.6,"h":81420.0,"l":81133.3,"c":81223.6},"1778004000":{"time":1778004000,"o":81223.6,"h":81577.4,"l":81223.6,"c":81463.6},"1778007600":{"time":1778007600,"o":81463.6,"h":81636.4,"l":81347.5,"c":81554.4},"1778011200":{"time":1778011200,"o":81554.3,"h":81729.3,"l":81458.0,"c":81607.2},"1778014800":{"time":1778014800,"o":81607.2,"h":81745.4,"l":81266.5,"c":81363.3},"1778018400":{"time":1778018400,"o":81363.4,"h":81564.4,"l":80752.8,"c":81076.7},"1778022000":{"time":1778022000,"o":81076.7,"h":81176.9,"l":80716.8,"c":80861.9},"1778025600":{"time":1778025600,"o":80861.9,"h":81228.4,"l":80651.2,"c":80980.5},"1778029200":{"time":1778029200,"o":80980.4,"h":81490.0,"l":80942.7,"c":81390.4},"1778032800":{"time":1778032800,"o":81390.4,"h":81400.0,"l":81000.0,"c":81319.5},"1778036400":{"time":1778036400,"o":81319.5,"h":81716.3,"l":81308.7,"c":81535.9},"1778040000":{"time":1778040000,"o":81535.9,"h":81599.0,"l":81223.6,"c":81285.1},"1778043600":{"time":1778043600,"o":81285.0,"h":81307.3,"l":81005.6,"c":81277.8},"1778047200":{"time":1778047200,"o":81277.9,"h":81474.9,"l":81154.6,"c":81431.7},"1778050800":{"time":1778050800,"o":81431.7,"h":81571.4,"l":81269.5,"c":81333.3},"1778054400":{"time":1778054400,"o":81333.4,"h":81945.0,"l":81280.0,"c":81903.6},"1778058000":{"time":1778058000,"o":81903.7,"h":82019.2,"l":81618.7,"c":81959.3},"1778061600":{"time":1778061600,"o":81959.2,"h":82360.9,"l":81929.9,"c":82242.1},"1778065200":{"time":1778065200,"o":82242.0,"h":82828.7,"l":82211.3,"c":82485.4},"1778068800":{"time":1778068800,"o":82485.3,"h":82508.7,"l":82120.0,"c":82188.0},"1778072400":{"time":1778072400,"o":82187.9,"h":82187.9,"l":81539.4,"c":81621.1},"1778076000":{"time":1778076000,"o":81621.4,"h":81934.6,"l":81073.1,"c":81471.6},"1778079600":{"time":1778079600,"o":81471.6,"h":81780.0,"l":81257.1,"c":81656.4},"1778083200":{"time":1778083200,"o":81656.4,"h":81855.0,"l":81372.6,"c":81575.3},"1778086800":{"time":1778086800,"o":81575.4,"h":81667.3,"l":81335.0,"c":81401.5},"1778090400":{"time":1778090400,"o":81401.6,"h":81520.9,"l":81213.2,"c":81300.0},"1778094000":{"time":1778094000,"o":81300.0,"h":81470.4,"l":81137.8,"c":81416.5},"1778097600":{"time":1778097600,"o":81416.5,"h":81655.0,"l":81251.7,"c":81378.5},"1778101200":{"time":1778101200,"o":81378.6,"h":81579.0,"l":81250.0,"c":81494.6},"1778104800":{"time":1778104800,"o":81494.7,"h":81502.7,"l":81192.3,"c":81295.8},"1778108400":{"time":1778108400,"o":81295.8,"h":81404.0,"l":80929.8,"c":81390.1},"1778112000":{"time":1778112000,"o":81390.0,"h":81450.5,"l":80925.6,"c":80966.9},"1778115600":{"time":1778115600,"o":80967.0,"h":81245.9,"l":80767.1,"c":81121.2},"1778119200":{"time":1778119200,"o":81121.2,"h":81134.1,"l":80836.0,"c":81076.8},"1778122800":{"time":1778122800,"o":81076.7,"h":81076.7,"l":80780.0,"c":80797.3},"1778126400":{"time":1778126400,"o":80797.4,"h":80961.8,"l":80675.8,"c":80939.9},"1778130000":{"time":1778130000,"o":80939.9,"h":81145.7,"l":80930.0,"c":81047.4},"1778133600":{"time":1778133600,"o":81047.4,"h":81400.0,"l":80842.4,"c":81395.3},"1778137200":{"time":1778137200,"o":81395.3,"h":81680.6,"l":81350.0,"c":81480.1},"1778140800":{"time":1778140800,"o":81480.0,"h":81564.6,"l":81161.6,"c":81195.9},"1778144400":{"time":1778144400,"o":81196.0,"h":81196.0,"l":80803.0,"c":80888.9},"1778148000":{"time":1778148000,"o":80888.8,"h":80970.7,"l":80521.8,"c":80800.0},"1778151600":{"time":1778151600,"o":80800.1,"h":81028.7,"l":80738.0,"c":80827.9},"1778155200":{"time":1778155200,"o":80827.9,"h":81158.7,"l":80800.0,"c":81118.5},"1778158800":{"time":1778158800,"o":81118.4,"h":81123.9,"l":80187.9,"c":80457.5},"1778162400":{"time":1778162400,"o":80457.6,"h":80656.2,"l":80000.1,"c":80130.1},"1778166000":{"time":1778166000,"o":80130.2,"h":80242.3,"l":79605.0,"c":79861.6},"1778169600":{"time":1778169600,"o":79861.5,"h":79991.7,"l":79667.4,"c":79763.3},"1778173200":{"time":1778173200,"o":79763.3,"h":80094.7,"l":79461.5,"c":80053.3},"1778176800":{"time":1778176800,"o":80053.3,"h":80235.0,"l":79952.7,"c":80160.1},"1778180400":{"time":1778180400,"o":80160.1,"h":80175.6,"l":79885.9,"c":80103.1},"1778184000":{"time":1778184000,"o":80103.1,"h":80331.6,"l":79809.3,"c":79838.2},"1778187600":{"time":1778187600,"o":79838.3,"h":79888.0,"l":79576.3,"c":79683.7},"1778191200":{"time":1778191200,"o":79683.7,"h":79946.3,"l":79531.1,"c":79872.1},"1778194800":{"time":1778194800,"o":79872.1,"h":80026.4,"l":79820.0,"c":79969.4},"1778198400":{"time":1778198400,"o":79969.5,"h":80106.3,"l":79671.0,"c":79796.1},"1778202000":{"time":1778202000,"o":79796.2,"h":79871.0,"l":79566.0,"c":79699.9},"1778205600":{"time":1778205600,"o":79700.0,"h":79715.2,"l":79288.0,"c":79449.7},"1778209200":{"time":1778209200,"o":79449.7,"h":79634.6,"l":79137.4,"c":79540.0},"1778212800":{"time":1778212800,"o":79539.9,"h":79723.3,"l":79506.4,"c":79619.0},"1778216400":{"time":1778216400,"o":79618.9,"h":79743.8,"l":79557.0,"c":79560.2},"1778220000":{"time":1778220000,"o":79560.2,"h":79616.0,"l":79370.0,"c":79484.1},"1778223600":{"time":1778223600,"o":79484.1,"h":79690.0,"l":79208.0,"c":79635.0},"1778227200":{"time":1778227200,"o":79635.0,"h":79951.5,"l":79626.0,"c":79849.3},"1778230800":{"time":1778230800,"o":79849.2,"h":80044.6,"l":79743.3,"c":79826.3},"1778234400":{"time":1778234400,"o":79826.2,"h":80252.9,"l":79729.5,"c":80162.3},"1778238000":{"time":1778238000,"o":80162.3,"h":80287.0,"l":80080.3,"c":80181.9},"1778241600":{"time":1778241600,"o":80181.8,"h":80478.0,"l":79922.0,"c":79987.6},"1778245200":{"time":1778245200,"o":79987.7,"h":80053.9,"l":79507.6,"c":79612.4},"1778248800":{"time":1778248800,"o":79612.3,"h":80424.4,"l":79612.3,"c":80114.4},"1778252400":{"time":1778252400,"o":80114.3,"h":80173.2,"l":79585.0,"c":80119.1},"1778256000":{"time":1778256000,"o":80119.1,"h":80164.6,"l":79706.0,"c":79768.7},"1778259600":{"time":1778259600,"o":79768.7,"h":80230.0,"l":79692.4,"c":80030.5},"1778263200":{"time":1778263200,"o":80030.4,"h":80266.6,"l":80024.1,"c":80044.4},"1778266800":{"time":1778266800,"o":80044.4,"h":80152.1,"l":79903.8,"c":80147.7},"1778270400":{"time":1778270400,"o":80147.9,"h":80260.9,"l":80044.7,"c":80104.0},"1778274000":{"time":1778274000,"o":80104.0,"h":80225.0,"l":80072.9,"c":80222.1},"1778277600":{"time":1778277600,"o":80222.2,"h":80376.0,"l":80187.4,"c":80234.1},"1778281200":{"time":1778281200,"o":80234.2,"h":80254.5,"l":80063.8,"c":80155.2},"1778284800":{"time":1778284800,"o":80155.2,"h":80200.0,"l":80080.0,"c":80193.3},"1778288400":{"time":1778288400,"o":80193.3,"h":80405.0,"l":80177.4,"c":80280.0},"1778292000":{"time":1778292000,"o":80280.1,"h":80448.2,"l":80280.0,"c":80379.2},"1778295600":{"time":1778295600,"o":80379.2,"h":80542.0,"l":80261.2,"c":80340.6},"1778299200":{"time":1778299200,"o":80340.7,"h":80641.8,"l":80325.7,"c":80345.0},"1778302800":{"time":1778302800,"o":80345.0,"h":80445.0,"l":80303.1,"c":80331.4},"1778306400":{"time":1778306400,"o":80331.4,"h":80393.4,"l":80154.5,"c":80214.9},"1778310000":{"time":1778310000,"o":80215.0,"h":80268.4,"l":80084.3,"c":80181.7},"1778313600":{"time":1778313600,"o":80181.6,"h":80422.3,"l":80171.6,"c":80378.1},"1778317200":{"time":1778317200,"o":80378.0,"h":80383.0,"l":80166.1,"c":80199.9},"1778320800":{"time":1778320800,"o":80199.9,"h":80317.6,"l":80124.8,"c":80232.7},"1778324400":{"time":1778324400,"o":80232.8,"h":80349.9,"l":80220.0,"c":80310.4},"1778328000":{"time":1778328000,"o":80310.4,"h":80388.0,"l":80235.3,"c":80367.2},"1778331600":{"time":1778331600,"o":80367.2,"h":80382.0,"l":80274.7,"c":80359.4},"1778335200":{"time":1778335200,"o":80359.4,"h":80395.0,"l":80200.2,"c":80292.4},"1778338800":{"time":1778338800,"o":80292.3,"h":80566.0,"l":80190.0,"c":80488.3},"1778342400":{"time":1778342400,"o":80488.3,"h":80796.9,"l":80440.0,"c":80576.1},"1778346000":{"time":1778346000,"o":80576.1,"h":80891.0,"l":80576.1,"c":80766.0},"1778349600":{"time":1778349600,"o":80765.8,"h":81043.2,"l":80744.3,"c":80865.1},"1778353200":{"time":1778353200,"o":80865.1,"h":80928.3,"l":80733.3,"c":80896.9},"1778356800":{"time":1778356800,"o":80897.1,"h":80900.0,"l":80688.0,"c":80764.6},"1778360400":{"time":1778360400,"o":80764.6,"h":80856.9,"l":80700.0,"c":80735.8},"1778364000":{"time":1778364000,"o":80735.9,"h":80788.0,"l":80632.2,"c":80731.0},"1778367600":{"time":1778367600,"o":80730.9,"h":80817.0,"l":80569.0,"c":80634.0},"1778371200":{"time":1778371200,"o":80634.0,"h":80739.9,"l":80588.1,"c":80634.9},"1778374800":{"time":1778374800,"o":80635.0,"h":80660.2,"l":80533.7,"c":80654.0},"1778378400":{"time":1778378400,"o":80653.9,"h":80760.8,"l":80576.0,"c":80748.6},"1778382000":{"time":1778382000,"o":80748.9,"h":80859.9,"l":80667.0,"c":80735.1},"1778385600":{"time":1778385600,"o":80735.2,"h":80809.4,"l":80688.5,"c":80717.8},"1778389200":{"time":1778389200,"o":80717.7,"h":80778.4,"l":80631.0,"c":80660.8},"1778392800":{"time":1778392800,"o":80660.9,"h":80725.0,"l":80619.6,"c":80700.0},"1778396400":{"time":1778396400,"o":80700.0,"h":80766.0,"l":80680.1,"c":80695.9},"1778400000":{"time":1778400000,"o":80695.9,"h":80873.6,"l":80671.0,"c":80797.1},"1778403600":{"time":1778403600,"o":80797.1,"h":80880.0,"l":80713.0,"c":80766.9},"1778407200":{"time":1778407200,"o":80766.8,"h":80857.9,"l":80641.5,"c":80836.5},"1778410800":{"time":1778410800,"o":80836.5,"h":80939.5,"l":80711.8,"c":80782.1},"1778414400":{"time":1778414400,"o":80782.1,"h":80918.0,"l":80743.2,"c":80891.1},"1778418000":{"time":1778418000,"o":80891.0,"h":80970.0,"l":80825.0,"c":80932.2},"1778421600":{"time":1778421600,"o":80932.3,"h":80980.0,"l":80771.0,"c":80944.2},"1778425200":{"time":1778425200,"o":80944.3,"h":81423.2,"l":80893.0,"c":81381.4},"1778428800":{"time":1778428800,"o":81381.5,"h":81475.0,"l":81151.0,"c":81338.7},"1778432400":{"time":1778432400,"o":81338.8,"h":81587.9,"l":81179.8,"c":81441.5},"1778436000":{"time":1778436000,"o":81441.4,"h":81472.7,"l":81194.8,"c":81235.1},"1778439600":{"time":1778439600,"o":81235.2,"h":81467.2,"l":81105.6,"c":81398.0},"1778443200":{"time":1778443200,"o":81398.0,"h":81432.2,"l":80225.1,"c":80691.2},"1778446800":{"time":1778446800,"o":80691.1,"h":80911.0,"l":80528.9,"c":80674.0},"1778450400":{"time":1778450400,"o":80674.0,"h":82138.9,"l":80614.0,"c":82013.3},"1778454000":{"time":1778454000,"o":82013.2,"h":82460.5,"l":82009.4,"c":82177.7},"1778457600":{"time":1778457600,"o":82177.7,"h":82350.0,"l":81230.0,"c":81430.3},"1778461200":{"time":1778461200,"o":81430.5,"h":81724.5,"l":81242.9,"c":81463.2},"1778464800":{"time":1778464800,"o":81463.2,"h":81527.2,"l":81067.2,"c":81136.6},"1778468400":{"time":1778468400,"o":81136.6,"h":81152.3,"l":80470.1,"c":80693.4},"1778472000":{"time":1778472000,"o":80693.4,"h":80848.0,"l":80597.8,"c":80782.3},"1778475600":{"time":1778475600,"o":80782.2,"h":80948.4,"l":80708.1,"c":80799.9},"1778479200":{"time":1778479200,"o":80799.9,"h":81033.3,"l":80713.8,"c":80790.7},"1778482800":{"time":1778482800,"o":80790.8,"h":80803.4,"l":80614.9,"c":80708.9},"1778486400":{"time":1778486400,"o":80708.8,"h":80829.9,"l":80580.0,"c":80723.7},"1778490000":{"time":1778490000,"o":80723.6,"h":80965.4,"l":80716.6,"c":80923.3},"1778493600":{"time":1778493600,"o":80923.3,"h":81162.4,"l":80889.9,"c":80900.8},"1778497200":{"time":1778497200,"o":80900.8,"h":81172.6,"l":80860.0,"c":81167.1},"1778500800":{"time":1778500800,"o":81167.1,"h":81320.0,"l":80983.5,"c":81013.5},"1778504400":{"time":1778504400,"o":81013.5,"h":81299.7,"l":80716.0,"c":81032.9},"1778508000":{"time":1778508000,"o":81032.8,"h":81221.0,"l":80394.0,"c":80917.5},"1778511600":{"time":1778511600,"o":80917.4,"h":81434.8,"l":80796.4,"c":81403.4},"1778515200":{"time":1778515200,"o":81403.4,"h":81880.0,"l":81297.5,"c":81526.8},"1778518800":{"time":1778518800,"o":81526.9,"h":82033.8,"l":81322.3,"c":81894.0},"1778522400":{"time":1778522400,"o":81894.1,"h":82098.9,"l":81784.3,"c":81819.2},"1778526000":{"time":1778526000,"o":81819.3,"h":82055.0,"l":81691.7,"c":81917.1},"1778529600":{"time":1778529600,"o":81917.8,"h":82051.1,"l":81707.6,"c":81778.5},"1778533200":{"time":1778533200,"o":81778.5,"h":81885.5,"l":81555.0,"c":81784.6},"1778536800":{"time":1778536800,"o":81784.6,"h":81937.3,"l":81689.0,"c":81788.4},"1778540400":{"time":1778540400,"o":81788.4,"h":81788.4,"l":81521.5,"c":81699.1},"1778544000":{"time":1778544000,"o":81699.1,"h":81757.3,"l":81429.9,"c":81508.7},"1778547600":{"time":1778547600,"o":81508.7,"h":81581.5,"l":80661.2,"c":81148.4},"1778551200":{"time":1778551200,"o":81148.4,"h":81298.9,"l":81030.1,"c":81223.5},"1778554800":{"time":1778554800,"o":81223.5,"h":81255.2,"l":80988.9,"c":81028.3},"1778558400":{"time":1778558400,"o":81028.3,"h":81270.2,"l":80964.4,"c":81194.9},"1778562000":{"time":1778562000,"o":81194.9,"h":81270.2,"l":81140.4,"c":81186.8},"1778565600":{"time":1778565600,"o":81186.8,"h":81269.5,"l":80979.8,"c":80989.9},"1778569200":{"time":1778569200,"o":80989.9,"h":81101.9,"l":80756.0,"c":80809.2},"1778572800":{"time":1778572800,"o":80809.2,"h":80930.7,"l":80719.3,"c":80797.5},"1778576400":{"time":1778576400,"o":80797.5,"h":80925.0,"l":80670.0,"c":80799.1},"1778580000":{"time":1778580000,"o":80799.1,"h":80806.5,"l":80560.0,"c":80634.0},"1778583600":{"time":1778583600,"o":80634.0,"h":80754.6,"l":80444.0,"c":80742.7},"1778587200":{"time":1778587200,"o":80742.7,"h":80968.6,"l":80577.8,"c":80846.3},"1778590800":{"time":1778590800,"o":80846.4,"h":80897.3,"l":80360.9,"c":80433.6},"1778594400":{"time":1778594400,"o":80433.6,"h":80859.9,"l":80360.0,"c":80511.0},"1778598000":{"time":1778598000,"o":80511.0,"h":80639.8,"l":80143.0,"c":80301.6},"1778601600":{"time":1778601600,"o":80301.6,"h":80400.0,"l":79801.0,"c":79967.1},"1778605200":{"time":1778605200,"o":79967.1,"h":80588.3,"l":79907.6,"c":80492.9},"1778608800":{"time":1778608800,"o":80493.0,"h":80733.3,"l":80385.9,"c":80641.2},"1778612400":{"time":1778612400,"o":80641.3,"h":80836.5,"l":80639.0,"c":80799.5},"1778616000":{"time":1778616000,"o":80799.6,"h":80848.6,"l":80601.0,"c":80656.8},"1778619600":{"time":1778619600,"o":80656.9,"h":80700.0,"l":80454.3,"c":80550.0},"1778623200":{"time":1778623200,"o":80549.9,"h":80763.0,"l":80549.9,"c":80613.4},"1778626800":{"time":1778626800,"o":80613.5,"h":80679.3,"l":80393.9,"c":80461.0},"1778630400":{"time":1778630400,"o":80461.0,"h":80735.1,"l":80364.5,"c":80673.4},"1778634000":{"time":1778634000,"o":80673.4,"h":81168.4,"l":80635.1,"c":80960.1},"1778637600":{"time":1778637600,"o":80960.1,"h":81239.1,"l":80882.7,"c":81018.1},"1778641200":{"time":1778641200,"o":81018.1,"h":81268.0,"l":80941.9,"c":81217.1},"1778644800":{"time":1778644800,"o":81217.0,"h":81253.5,"l":81078.0,"c":81199.9},"1778648400":{"time":1778648400,"o":81200.0,"h":81203.4,"l":80958.1,"c":80985.5},"1778652000":{"time":1778652000,"o":80985.6,"h":81126.0,"l":80929.0,"c":80945.6},"1778655600":{"time":1778655600,"o":80945.6,"h":81015.7,"l":80847.0,"c":80981.9},"1778659200":{"time":1778659200,"o":80981.9,"h":81166.7,"l":80903.8,"c":81161.0},"1778662800":{"time":1778662800,"o":81160.9,"h":81270.2,"l":81094.0,"c":81255.5},"1778666400":{"time":1778666400,"o":81255.4,"h":81266.6,"l":80763.8,"c":80766.2},"1778670000":{"time":1778670000,"o":80766.2,"h":80809.7,"l":80444.0,"c":80460.1},"1778673600":{"time":1778673600,"o":80460.0,"h":80558.0,"l":79801.1,"c":80160.1},"1778677200":{"time":1778677200,"o":80160.0,"h":80316.6,"l":79540.0,"c":79617.9},"1778680800":{"time":1778680800,"o":79617.8,"h":79868.0,"l":79431.7,"c":79727.3},"1778684400":{"time":1778684400,"o":79727.3,"h":79832.4,"l":78753.1,"c":78794.7},"1778688000":{"time":1778688000,"o":78794.7,"h":79199.1,"l":78713.8,"c":79069.5},"1778691600":{"time":1778691600,"o":79069.5,"h":79541.2,"l":79043.2,"c":79470.1},"1778695200":{"time":1778695200,"o":79470.1,"h":79776.2,"l":79470.1,"c":79554.9},"1778698800":{"time":1778698800,"o":79554.9,"h":79610.1,"l":79353.9,"c":79604.8},"1778702400":{"time":1778702400,"o":79604.8,"h":79729.1,"l":79575.9,"c":79671.4},"1778706000":{"time":1778706000,"o":79671.4,"h":79675.0,"l":79279.6,"c":79363.2},"1778709600":{"time":1778709600,"o":79363.1,"h":79442.1,"l":79188.0,"c":79395.1},"1778713200":{"time":1778713200,"o":79395.1,"h":79464.2,"l":79191.0,"c":79288.3},"1778716800":{"time":1778716800,"o":79288.2,"h":79656.7,"l":79272.9,"c":79540.0},"1778720400":{"time":1778720400,"o":79540.1,"h":79659.9,"l":79370.1,"c":79565.9},"1778724000":{"time":1778724000,"o":79565.8,"h":79648.0,"l":79171.1,"c":79329.0},"1778727600":{"time":1778727600,"o":79328.9,"h":79427.8,"l":78869.4,"c":79005.3},"1778731200":{"time":1778731200,"o":79005.4,"h":79440.0,"l":78934.8,"c":79403.7},"1778734800":{"time":1778734800,"o":79403.6,"h":79962.5,"l":79333.3,"c":79771.5},"1778738400":{"time":1778738400,"o":79771.6,"h":79909.9,"l":79723.5,"c":79769.7},"1778742000":{"time":1778742000,"o":79769.7,"h":79900.0,"l":79659.8,"c":79699.9},"1778745600":{"time":1778745600,"o":79700.0,"h":79900.0,"l":79592.2,"c":79776.8},"1778749200":{"time":1778749200,"o":79776.8,"h":79872.0,"l":79530.0,"c":79594.9},"1778752800":{"time":1778752800,"o":79594.8,"h":79727.9,"l":79369.0,"c":79530.0},"1778756400":{"time":1778756400,"o":79529.9,"h":79571.7,"l":79188.0,"c":79216.6},"1778760000":{"time":1778760000,"o":79216.7,"h":79729.2,"l":79196.4,"c":79719.4},"1778763600":{"time":1778763600,"o":79719.4,"h":80042.0,"l":79624.0,"c":79660.9},"1778767200":{"time":1778767200,"o":79660.9,"h":81000.0,"l":79514.5,"c":80929.5},"1778770800":{"time":1778770800,"o":80929.6,"h":81270.2,"l":80743.5,"c":81245.5},"1778774400":{"time":1778774400,"o":81245.6,"h":81877.9,"l":81020.5,"c":81839.3},"1778778000":{"time":1778778000,"o":81839.2,"h":81999.0,"l":81211.6,"c":81620.0},"1778781600":{"time":1778781600,"o":81620.0,"h":81912.0,"l":81386.0,"c":81529.9},"1778785200":{"time":1778785200,"o":81530.0,"h":81677.9,"l":81257.3,"c":81373.7},"1778788800":{"time":1778788800,"o":81373.8,"h":81540.0,"l":81114.8,"c":81371.9},"1778792400":{"time":1778792400,"o":81372.0,"h":81490.1,"l":81222.0,"c":81352.0},"1778796000":{"time":1778796000,"o":81352.0,"h":81530.0,"l":81286.5,"c":81418.9},"1778799600":{"time":1778799600,"o":81418.8,"h":81418.9,"l":81007.9,"c":81048.9},"1778803200":{"time":1778803200,"o":81048.8,"h":81623.8,"l":81018.8,"c":81468.7},"1778806800":{"time":1778806800,"o":81468.7,"h":81570.1,"l":81066.0,"c":81092.1},"1778810400":{"time":1778810400,"o":81092.1,"h":81328.9,"l":80706.9,"c":81262.0},"1778814000":{"time":1778814000,"o":81262.0,"h":81305.7,"l":80886.7,"c":81022.7},"1778817600":{"time":1778817600,"o":81022.7,"h":81073.2,"l":80650.4,"c":80682.2},"1778821200":{"time":1778821200,"o":80682.1,"h":80846.0,"l":80266.8,"c":80320.1},"1778824800":{"time":1778824800,"o":80320.0,"h":80597.0,"l":80266.9,"c":80541.8},"1778828400":{"time":1778828400,"o":80541.9,"h":80971.3,"l":80519.1,"c":80782.8},"1778832000":{"time":1778832000,"o":80782.9,"h":80793.0,"l":80368.9,"c":80606.3},"1778835600":{"time":1778835600,"o":80606.2,"h":80638.0,"l":80323.0,"c":80449.8},"1778839200":{"time":1778839200,"o":80449.9,"h":80730.0,"l":80364.6,"c":80670.1},"1778842800":{"time":1778842800,"o":80670.2,"h":80716.9,"l":80545.0,"c":80582.1},"1778846400":{"time":1778846400,"o":80582.0,"h":80596.7,"l":80280.0,"c":80349.9},"1778850000":{"time":1778850000,"o":80349.8,"h":80349.8,"l":78638.8,"c":78727.8},"1778853600":{"time":1778853600,"o":78727.8,"h":79325.3,"l":78610.0,"c":79120.6},"1778857200":{"time":1778857200,"o":79120.6,"h":79337.9,"l":78980.3,"c":79118.0},"1778860800":{"time":1778860800,"o":79118.1,"h":79363.7,"l":79098.7,"c":79264.7},"1778864400":{"time":1778864400,"o":79264.7,"h":79475.8,"l":79188.8,"c":79432.1},"1778868000":{"time":1778868000,"o":79432.2,"h":79532.1,"l":79135.4,"c":79241.2},"1778871600":{"time":1778871600,"o":79241.1,"h":79257.9,"l":79012.5,"c":79104.2},"1778875200":{"time":1778875200,"o":79104.3,"h":79185.0,"l":78955.0,"c":79081.1},"1778878800":{"time":1778878800,"o":79081.0,"h":79168.0,"l":78861.6,"c":78931.3},"1778882400":{"time":1778882400,"o":78931.4,"h":79113.7,"l":78931.3,"c":79070.1},"1778886000":{"time":1778886000,"o":79070.0,"h":79135.3,"l":79035.1,"c":79074.0},"1778889600":{"time":1778889600,"o":79074.0,"h":79199.7,"l":79031.7,"c":79075.6},"1778893200":{"time":1778893200,"o":79075.6,"h":79155.9,"l":78970.4,"c":79128.5},"1778896800":{"time":1778896800,"o":79128.4,"h":79178.0,"l":79040.7,"c":79113.9},"1778900400":{"time":1778900400,"o":79113.9,"h":79153.7,"l":79017.6,"c":79041.7},"1778904000":{"time":1778904000,"o":79041.7,"h":79096.8,"l":78811.0,"c":78999.9},"1778907600":{"time":1778907600,"o":78999.9,"h":79001.0,"l":78889.7,"c":78989.9},"1778911200":{"time":1778911200,"o":78989.9,"h":79012.9,"l":78393.9,"c":78610.2},"1778914800":{"time":1778914800,"o":78610.2,"h":78610.3,"l":78000.4,"c":78334.3},"1778918400":{"time":1778918400,"o":78334.3,"h":78527.8,"l":78291.0,"c":78389.5},"1778922000":{"time":1778922000,"o":78389.5,"h":78410.1,"l":77850.0,"c":78052.1},"1778925600":{"time":1778925600,"o":78052.1,"h":78071.9,"l":77601.8,"c":77937.6},"1778929200":{"time":1778929200,"o":77937.5,"h":78163.3,"l":77937.5,"c":78042.5},"1778932800":{"time":1778932800,"o":78042.5,"h":78100.0,"l":77889.0,"c":77980.0},"1778936400":{"time":1778936400,"o":77980.0,"h":77987.9,"l":77800.0,"c":77987.9},"1778940000":{"time":1778940000,"o":77987.9,"h":78327.0,"l":77850.5,"c":78090.3},"1778943600":{"time":1778943600,"o":78090.3,"h":78254.0,"l":78034.0,"c":78194.1},"1778947200":{"time":1778947200,"o":78194.0,"h":78337.4,"l":78069.1,"c":78167.7},"1778950800":{"time":1778950800,"o":78167.7,"h":78285.1,"l":78159.1,"c":78159.2},"1778954400":{"time":1778954400,"o":78159.1,"h":78306.6,"l":78113.1,"c":78200.0},"1778958000":{"time":1778958000,"o":78200.0,"h":78270.9,"l":78166.8,"c":78223.8},"1778961600":{"time":1778961600,"o":78223.8,"h":78287.8,"l":78160.0,"c":78214.7},"1778965200":{"time":1778965200,"o":78214.7,"h":78274.6,"l":78167.5,"c":78229.2},"1778968800":{"time":1778968800,"o":78229.2,"h":78248.7,"l":78133.3,"c":78143.5},"1778972400":{"time":1778972400,"o":78143.5,"h":78240.0,"l":78085.2,"c":78104.2},"1778976000":{"time":1778976000,"o":78104.3,"h":78213.9,"l":77760.0,"c":77915.4},"1778979600":{"time":1778979600,"o":77915.3,"h":78085.4,"l":77675.4,"c":77688.1},"1778983200":{"time":1778983200,"o":77688.0,"h":77913.6,"l":77688.0,"c":77856.3},"1778986800":{"time":1778986800,"o":77856.3,"h":78050.0,"l":77845.6,"c":77990.2},"1778990400":{"time":1778990400,"o":77990.2,"h":78179.1,"l":77957.2,"c":78117.4},"1778994000":{"time":1778994000,"o":78117.4,"h":78300.0,"l":78064.8,"c":78087.7},"1778997600":{"time":1778997600,"o":78087.6,"h":78172.7,"l":77970.0,"c":78071.6},"1779001200":{"time":1779001200,"o":78071.6,"h":78175.3,"l":78015.0,"c":78137.2},"1779004800":{"time":1779004800,"o":78137.3,"h":78157.9,"l":77992.1,"c":78050.7},"1779008400":{"time":1779008400,"o":78050.7,"h":78266.6,"l":78041.8,"c":78214.3},"1779012000":{"time":1779012000,"o":78214.3,"h":78564.3,"l":78208.2,"c":78423.0},"1779015600":{"time":1779015600,"o":78423.0,"h":78436.0,"l":78245.7,"c":78371.5},"1779019200":{"time":1779019200,"o":78371.4,"h":78515.7,"l":78280.1,"c":78326.9},"1779022800":{"time":1779022800,"o":78326.9,"h":78331.2,"l":78128.5,"c":78165.0},"1779026400":{"time":1779026400,"o":78165.0,"h":78177.8,"l":77800.0,"c":78009.6},"1779030000":{"time":1779030000,"o":78009.7,"h":78087.0,"l":77875.0,"c":78006.9},"1779033600":{"time":1779033600,"o":78006.9,"h":78165.3,"l":77979.8,"c":77995.0},"1779037200":{"time":1779037200,"o":77995.1,"h":78054.3,"l":77811.5,"c":78044.8},"1779040800":{"time":1779040800,"o":78044.8,"h":78235.2,"l":77960.7,"c":78226.2},"1779044400":{"time":1779044400,"o":78226.2,"h":78432.0,"l":78172.2,"c":78369.0},"1779048000":{"time":1779048000,"o":78368.9,"h":78393.9,"l":78208.9,"c":78230.0},"1779051600":{"time":1779051600,"o":78230.1,"h":78453.0,"l":78190.6,"c":78365.4},"1779055200":{"time":1779055200,"o":78365.4,"h":78372.8,"l":77777.0,"c":77961.6},"1779058800":{"time":1779058800,"o":77961.7,"h":77970.0,"l":76666.0,"c":77430.4},"1779062400":{"time":1779062400,"o":77430.4,"h":77452.7,"l":76875.0,"c":77175.7},"1779066000":{"time":1779066000,"o":77175.7,"h":77274.8,"l":76700.0,"c":77084.5},"1779069600":{"time":1779069600,"o":77084.5,"h":77190.0,"l":76668.8,"c":76809.4},"1779073200":{"time":1779073200,"o":76809.4,"h":76999.2,"l":76777.0,"c":76900.0},"1779076800":{"time":1779076800,"o":76900.1,"h":77045.9,"l":76740.0,"c":77000.2},"1779080400":{"time":1779080400,"o":77000.2,"h":77059.6,"l":76850.0,"c":76886.5},"1779084000":{"time":1779084000,"o":76886.5,"h":76942.0,"l":76534.5,"c":76881.3},"1779087600":{"time":1779087600,"o":76881.4,"h":77054.6,"l":76728.7,"c":77039.4},"1779091200":{"time":1779091200,"o":77039.5,"h":77193.5,"l":76850.0,"c":77001.0},"1779094800":{"time":1779094800,"o":77001.0,"h":77025.1,"l":76840.1,"c":76901.4},"1779098400":{"time":1779098400,"o":76901.4,"h":76923.4,"l":76670.1,"c":76733.2},"1779102000":{"time":1779102000,"o":76733.3,"h":77375.0,"l":76627.0,"c":77255.0},"1779105600":{"time":1779105600,"o":77255.1,"h":77757.5,"l":77241.5,"c":77599.9},"1779109200":{"time":1779109200,"o":77599.9,"h":77601.9,"l":76650.0,"c":76914.0},"1779112800":{"time":1779112800,"o":76913.9,"h":76927.5,"l":76200.0,"c":76369.8},"1779116400":{"time":1779116400,"o":76369.7,"h":76463.6,"l":76014.2,"c":76393.5},"1779120000":{"time":1779120000,"o":76393.6,"h":76657.1,"l":76174.1,"c":76377.3},"1779123600":{"time":1779123600,"o":76377.3,"h":76725.7,"l":76332.1,"c":76671.1},"1779127200":{"time":1779127200,"o":76671.0,"h":76674.4,"l":76107.7,"c":76221.6},"1779130800":{"time":1779130800,"o":76221.6,"h":76963.7,"l":76200.0,"c":76898.5},"1779134400":{"time":1779134400,"o":76898.5,"h":77160.3,"l":76829.3,"c":76868.1},"1779138000":{"time":1779138000,"o":76868.1,"h":77149.7,"l":76753.6,"c":77063.1},"1779141600":{"time":1779141600,"o":77063.1,"h":77187.3,"l":76894.6,"c":77045.1},"1779145200":{"time":1779145200,"o":77045.0,"h":77133.4,"l":76900.1,"c":76963.2},"1779148800":{"time":1779148800,"o":76963.2,"h":77384.6,"l":76913.8,"c":77102.6},"1779152400":{"time":1779152400,"o":77102.6,"h":77122.7,"l":76634.0,"c":76635.4},"1779156000":{"time":1779156000,"o":76635.4,"h":76973.7,"l":76451.3,"c":76586.2},"1779159600":{"time":1779159600,"o":76586.2,"h":76837.0,"l":76550.0,"c":76749.9},"1779163200":{"time":1779163200,"o":76750.0,"h":76916.5,"l":76658.0,"c":76889.4},"1779166800":{"time":1779166800,"o":76889.4,"h":76978.0,"l":76595.7,"c":76872.8},"1779170400":{"time":1779170400,"o":76872.8,"h":77070.4,"l":76846.9,"c":76985.2},"1779174000":{"time":1779174000,"o":76985.1,"h":77247.7,"l":76929.5,"c":77200.4},"1779177600":{"time":1779177600,"o":77200.4,"h":77291.3,"l":76932.0,"c":77015.8},"1779181200":{"time":1779181200,"o":77015.9,"h":77047.4,"l":76671.1,"c":76787.4},"1779184800":{"time":1779184800,"o":76787.3,"h":77070.0,"l":76666.0,"c":77005.8},"1779188400":{"time":1779188400,"o":77005.8,"h":77039.1,"l":76576.8,"c":76677.1},"1779192000":{"time":1779192000,"o":76677.0,"h":76947.5,"l":76609.5,"c":76901.3},"1779195600":{"time":1779195600,"o":76901.2,"h":77033.9,"l":76556.0,"c":76846.1},"1779199200":{"time":1779199200,"o":76846.1,"h":76981.4,"l":76107.1,"c":76365.7},"1779202800":{"time":1779202800,"o":76365.6,"h":76650.0,"l":76302.7,"c":76487.9},"1779206400":{"time":1779206400,"o":76488.0,"h":76888.0,"l":76377.0,"c":76858.3},"1779210000":{"time":1779210000,"o":76858.4,"h":76992.6,"l":76720.5,"c":76821.2},"1779213600":{"time":1779213600,"o":76821.1,"h":76916.1,"l":76704.8,"c":76764.2},"1779217200":{"time":1779217200,"o":76764.2,"h":77042.3,"l":76720.9,"c":76780.0},"1779220800":{"time":1779220800,"o":76780.0,"h":77000.0,"l":76780.0,"c":76976.3},"1779224400":{"time":1779224400,"o":76976.4,"h":77003.1,"l":76929.6,"c":76942.4},"1779228000":{"time":1779228000,"o":76942.4,"h":76942.5,"l":76610.4,"c":76676.1},"1779231600":{"time":1779231600,"o":76676.0,"h":76948.1,"l":76633.0,"c":76799.9},"1779235200":{"time":1779235200,"o":76800.0,"h":76863.4,"l":76485.0,"c":76760.9},"1779238800":{"time":1779238800,"o":76761.0,"h":76900.0,"l":76501.8,"c":76787.5},"1779242400":{"time":1779242400,"o":76787.5,"h":76880.0,"l":76563.1,"c":76654.5},"1779246000":{"time":1779246000,"o":76654.5,"h":76795.0,"l":76573.9,"c":76689.6},"1779249600":{"time":1779249600,"o":76689.6,"h":76814.6,"l":76650.0,"c":76748.1},"1779253200":{"time":1779253200,"o":76748.1,"h":77300.0,"l":76748.0,"c":77170.4},"1779256800":{"time":1779256800,"o":77170.3,"h":77387.9,"l":77153.4,"c":77379.8},"1779260400":{"time":1779260400,"o":77379.9,"h":77444.0,"l":77208.3,"c":77249.9},"1779264000":{"time":1779264000,"o":77250.0,"h":77612.0,"l":77170.3,"c":77430.0},"1779267600":{"time":1779267600,"o":77430.1,"h":77516.0,"l":77333.9,"c":77449.9},"1779271200":{"time":1779271200,"o":77450.0,"h":77639.3,"l":77450.0,"c":77475.8},"1779274800":{"time":1779274800,"o":77475.8,"h":77530.0,"l":77286.1,"c":77351.2},"1779278400":{"time":1779278400,"o":77351.2,"h":77733.0,"l":77329.7,"c":77590.2},"1779282000":{"time":1779282000,"o":77590.2,"h":77617.2,"l":76925.6,"c":77175.3},"1779285600":{"time":1779285600,"o":77175.2,"h":77545.0,"l":76855.0,"c":77410.0},"1779289200":{"time":1779289200,"o":77410.0,"h":77825.8,"l":77266.6,"c":77423.0},"1779292800":{"time":1779292800,"o":77423.0,"h":77527.2,"l":76975.0,"c":77301.0},"1779296400":{"time":1779296400,"o":77300.9,"h":77685.4,"l":77191.6,"c":77537.1},"1779300000":{"time":1779300000,"o":77537.1,"h":77600.0,"l":77350.2,"c":77375.5},"1779303600":{"time":1779303600,"o":77375.5,"h":77677.2,"l":77304.3,"c":77630.6},"1779307200":{"time":1779307200,"o":77630.5,"h":77735.2,"l":77433.4,"c":77679.6},"1779310800":{"time":1779310800,"o":77678.9,"h":77735.6,"l":77464.5,"c":77464.5},"1779314400":{"time":1779314400,"o":77464.5,"h":77472.7,"l":77183.7,"c":77468.2},"1779318000":{"time":1779318000,"o":77468.1,"h":77520.0,"l":77339.9,"c":77510.3},"1779321600":{"time":1779321600,"o":77510.3,"h":78051.0,"l":77472.5,"c":77929.1},"1779325200":{"time":1779325200,"o":77929.1,"h":78150.0,"l":77759.8,"c":77818.1},"1779328800":{"time":1779328800,"o":77818.1,"h":78071.2,"l":77778.5,"c":77915.5},"1779332400":{"time":1779332400,"o":77915.5,"h":78066.0,"l":77867.4,"c":78039.1},"1779336000":{"time":1779336000,"o":78039.2,"h":78143.2,"l":77922.9,"c":77993.5},"1779339600":{"time":1779339600,"o":77993.5,"h":78106.8,"l":77651.7,"c":77795.0},"1779343200":{"time":1779343200,"o":77795.1,"h":77845.4,"l":77501.3,"c":77591.7},"1779346800":{"time":1779346800,"o":77591.6,"h":77870.0,"l":77485.1,"c":77846.2},"1779350400":{"time":1779350400,"o":77846.1,"h":78180.0,"l":77846.1,"c":77888.1},"1779354000":{"time":1779354000,"o":77888.0,"h":77950.0,"l":77590.0,"c":77596.8},"1779357600":{"time":1779357600,"o":77596.8,"h":77651.7,"l":77140.7,"c":77172.6},"1779361200":{"time":1779361200,"o":77172.6,"h":77342.8,"l":77111.0,"c":77157.4},"1779364800":{"time":1779364800,"o":77157.3,"h":77328.9,"l":77024.4,"c":77244.0},"1779368400":{"time":1779368400,"o":77244.1,"h":77322.0,"l":76696.7,"c":77090.1},"1779372000":{"time":1779372000,"o":77090.0,"h":77220.0,"l":76744.1,"c":76944.0},"1779375600":{"time":1779375600,"o":76944.0,"h":77379.1,"l":76861.7,"c":77224.3},"1779379200":{"time":1779379200,"o":77224.3,"h":77318.3,"l":76970.0,"c":77166.7},"1779382800":{"time":1779382800,"o":77166.8,"h":78063.8,"l":77140.0,"c":77831.1},"1779386400":{"time":1779386400,"o":77831.0,"h":77890.0,"l":77209.3,"c":77354.5},"1779390000":{"time":1779390000,"o":77354.4,"h":77768.0,"l":77333.0,"c":77657.1},"1779393600":{"time":1779393600,"o":77657.1,"h":77772.2,"l":77602.7,"c":77671.4},"1779397200":{"time":1779397200,"o":77671.5,"h":77777.2,"l":77604.3,"c":77636.2},"1779400800":{"time":1779400800,"o":77636.2,"h":77721.8,"l":77513.2,"c":77589.6},"1779404400":{"time":1779404400,"o":77589.6,"h":77714.2,"l":77490.8,"c":77586.2},"1779408000":{"time":1779408000,"o":77586.3,"h":77602.5,"l":77333.3,"c":77344.7},"1779411600":{"time":1779411600,"o":77344.8,"h":77634.8,"l":77288.0,"c":77580.0},"1779415200":{"time":1779415200,"o":77579.9,"h":77697.9,"l":77557.0,"c":77638.2},"1779418800":{"time":1779418800,"o":77638.2,"h":77775.9,"l":77638.1,"c":77740.0},"1779422400":{"time":1779422400,"o":77739.9,"h":77862.7,"l":77600.0,"c":77619.9},"1779426000":{"time":1779426000,"o":77620.0,"h":77691.8,"l":77418.3,"c":77450.0},"1779429600":{"time":1779429600,"o":77450.0,"h":77494.0,"l":77324.2,"c":77386.0},"1779433200":{"time":1779433200,"o":77386.0,"h":77514.5,"l":77237.1,"c":77366.9},"1779436800":{"time":1779436800,"o":77366.8,"h":77505.7,"l":77170.0,"c":77237.6},"1779440400":{"time":1779440400,"o":77237.6,"h":77329.4,"l":77160.8,"c":77269.8},"1779444000":{"time":1779444000,"o":77269.9,"h":77335.8,"l":77222.4,"c":77282.0},"1779447600":{"time":1779447600,"o":77282.0,"h":77397.4,"l":77138.3,"c":77394.8},"1779451200":{"time":1779451200,"o":77394.8,"h":77548.5,"l":77353.6,"c":77491.3},"1779454800":{"time":1779454800,"o":77491.4,"h":77517.2,"l":77085.5,"c":77255.6},"1779458400":{"time":1779458400,"o":77255.5,"h":77255.5,"l":76701.3,"c":76734.6},"1779462000":{"time":1779462000,"o":76734.7,"h":76994.9,"l":76528.0,"c":76756.5},"1779465600":{"time":1779465600,"o":76756.5,"h":76967.7,"l":76730.0,"c":76913.8},"1779469200":{"time":1779469200,"o":76913.8,"h":77070.1,"l":76714.2,"c":76714.5},"1779472800":{"time":1779472800,"o":76714.5,"h":76870.0,"l":76049.9,"c":76498.6},"1779476400":{"time":1779476400,"o":76498.6,"h":76554.1,"l":75620.0,"c":75827.1},"1779480000":{"time":1779480000,"o":75827.1,"h":76047.4,"l":75778.6,"c":75939.4},"1779483600":{"time":1779483600,"o":75939.5,"h":76054.1,"l":75888.0,"c":75940.0},"1779487200":{"time":1779487200,"o":75940.1,"h":75949.8,"l":75500.0,"c":75704.0},"1779490800":{"time":1779490800,"o":75704.1,"h":75850.0,"l":75322.0,"c":75513.1},"1779494400":{"time":1779494400,"o":75513.1,"h":75615.7,"l":75184.9,"c":75329.2},"1779498000":{"time":1779498000,"o":75329.3,"h":75482.8,"l":75316.6,"c":75460.9},"1779501600":{"time":1779501600,"o":75461.0,"h":75558.2,"l":75381.7,"c":75542.9},"1779505200":{"time":1779505200,"o":75543.0,"h":75633.7,"l":75530.0,"c":75599.1},"1779508800":{"time":1779508800,"o":75599.0,"h":75620.0,"l":75475.3,"c":75506.0},"1779512400":{"time":1779512400,"o":75505.9,"h":75527.9,"l":75435.0,"c":75448.0},"1779516000":{"time":1779516000,"o":75448.0,"h":75463.4,"l":75350.0,"c":75368.0},"1779519600":{"time":1779519600,"o":75368.0,"h":75407.8,"l":74203.6,"c":74573.1},"1779523200":{"time":1779523200,"o":74573.2,"h":74718.7,"l":74307.0,"c":74655.0},"1779526800":{"time":1779526800,"o":74655.0,"h":74740.4,"l":74591.4,"c":74630.2},"1779530400":{"time":1779530400,"o":74630.3,"h":74759.5,"l":74630.3,"c":74687.7},"1779534000":{"time":1779534000,"o":74687.7,"h":74839.1,"l":74680.6,"c":74763.3},"1779537600":{"time":1779537600,"o":74763.3,"h":74766.9,"l":74620.9,"c":74726.0},"1779541200":{"time":1779541200,"o":74726.0,"h":75226.1,"l":74721.0,"c":75180.7},"1779544800":{"time":1779544800,"o":75180.8,"h":75670.8,"l":75065.9,"c":75500.4},"1779548400":{"time":1779548400,"o":75500.5,"h":75641.4,"l":75363.3,"c":75486.9},"1779552000":{"time":1779552000,"o":75487.0,"h":75606.6,"l":75372.1,"c":75406.4},"1779555600":{"time":1779555600,"o":75406.6,"h":75494.0,"l":75333.3,"c":75457.1},"1779559200":{"time":1779559200,"o":75457.1,"h":75985.3,"l":75429.5,"c":75812.4},"1779562800":{"time":1779562800,"o":75812.4,"h":76000.2,"l":75737.7,"c":75949.5},"1779566400":{"time":1779566400,"o":75949.5,"h":77284.2,"l":75913.9,"c":77246.9},"1779570000":{"time":1779570000,"o":77246.9,"h":77427.0,"l":76505.7,"c":76778.0},"1779573600":{"time":1779573600,"o":76778.0,"h":76864.1,"l":76362.9,"c":76553.0},"1779577200":{"time":1779577200,"o":76553.0,"h":76799.0,"l":76501.1,"c":76715.2},"1779580800":{"time":1779580800,"o":76715.3,"h":76920.4,"l":76596.9,"c":76812.5},"1779584400":{"time":1779584400,"o":76812.6,"h":76899.7,"l":76720.8,"c":76855.9},"1779588000":{"time":1779588000,"o":76855.9,"h":76936.0,"l":76665.5,"c":76790.0},"1779591600":{"time":1779591600,"o":76790.1,"h":76983.1,"l":76672.3,"c":76702.8},"1779595200":{"time":1779595200,"o":76702.8,"h":76823.9,"l":76685.1,"c":76748.0},"1779598800":{"time":1779598800,"o":76747.9,"h":76831.2,"l":76611.0,"c":76780.4},"1779602400":{"time":1779602400,"o":76780.3,"h":77040.0,"l":76684.4,"c":76956.1},"1779606000":{"time":1779606000,"o":76956.0,"h":76985.7,"l":76749.9,"c":76771.3},"1779609600":{"time":1779609600,"o":76771.4,"h":76824.0,"l":76691.4,"c":76800.7},"1779613200":{"time":1779613200,"o":76800.7,"h":77025.6,"l":76784.3,"c":76991.8},"1779616800":{"time":1779616800,"o":76991.8,"h":77600.0,"l":76888.0,"c":77163.4},"1779620400":{"time":1779620400,"o":77163.3,"h":77327.7,"l":77150.0,"c":77289.5},"1779624000":{"time":1779624000,"o":77289.5,"h":77294.4,"l":77005.4,"c":77077.9},"1779627600":{"time":1779627600,"o":77077.9,"h":77094.9,"l":76650.0,"c":76765.0},"1779631200":{"time":1779631200,"o":76764.9,"h":76811.0,"l":76159.7,"c":76428.2},"1779634800":{"time":1779634800,"o":76428.1,"h":76514.1,"l":76317.8,"c":76343.7},"1779638400":{"time":1779638400,"o":76343.8,"h":76722.2,"l":76343.7,"c":76645.1},"1779642000":{"time":1779642000,"o":76645.1,"h":76777.0,"l":76531.8,"c":76661.6},"1779645600":{"time":1779645600,"o":76661.6,"h":76763.0,"l":76554.1,"c":76632.4},"1779649200":{"time":1779649200,"o":76632.5,"h":76753.3,"l":76574.8,"c":76738.5},"1779652800":{"time":1779652800,"o":76738.5,"h":76768.4,"l":76567.2,"c":76639.1},"1779656400":{"time":1779656400,"o":76639.1,"h":76718.2,"l":76056.0,"c":76106.0},"1779660000":{"time":1779660000,"o":76105.9,"h":76983.8,"l":76086.3,"c":76771.2},"1779663600":{"time":1779663600,"o":76771.2,"h":77193.4,"l":76771.1,"c":77030.3},"1779667200":{"time":1779667200,"o":77030.3,"h":77253.9,"l":77030.3,"c":77120.0},"1779670800":{"time":1779670800,"o":77119.9,"h":77213.2,"l":76871.4,"c":76905.6},"1779674400":{"time":1779674400,"o":76905.5,"h":77450.6,"l":76905.5,"c":77064.1},"1779678000":{"time":1779678000,"o":77064.2,"h":77127.7,"l":76951.7,"c":76989.0},"1779681600":{"time":1779681600,"o":76989.0,"h":77418.1,"l":76950.0,"c":77357.0},"1779685200":{"time":1779685200,"o":77357.1,"h":77469.3,"l":77285.7,"c":77370.0},"1779688800":{"time":1779688800,"o":77369.9,"h":77677.6,"l":77182.4,"c":77386.1},"1779692400":{"time":1779692400,"o":77386.1,"h":77486.3,"l":77135.8,"c":77377.0},"1779696000":{"time":1779696000,"o":77376.9,"h":77433.0,"l":77241.7,"c":77422.3},"1779699600":{"time":1779699600,"o":77422.3,"h":77699.0,"l":77383.0,"c":77565.0},"1779703200":{"time":1779703200,"o":77565.1,"h":77650.0,"l":77448.4,"c":77500.0},"1779706800":{"time":1779706800,"o":77500.0,"h":77500.1,"l":77281.1,"c":77318.2},"1779710400":{"time":1779710400,"o":77318.2,"h":77405.8,"l":77244.8,"c":77325.7},"1779714000":{"time":1779714000,"o":77325.7,"h":77419.2,"l":77244.8,"c":77302.1},"1779717600":{"time":1779717600,"o":77302.0,"h":77743.4,"l":77273.2,"c":77676.4},"1779721200":{"time":1779721200,"o":77676.4,"h":77887.9,"l":77515.5,"c":77587.2},"1779724800":{"time":1779724800,"o":77587.2,"h":77784.9,"l":77471.5,"c":77694.5},"1779728400":{"time":1779728400,"o":77694.5,"h":77770.0,"l":77511.1,"c":77523.2},"1779732000":{"time":1779732000,"o":77523.3,"h":77629.8,"l":77502.9,"c":77511.7},"1779735600":{"time":1779735600,"o":77511.7,"h":77515.8,"l":77313.0,"c":77403.3},"1779739200":{"time":1779739200,"o":77403.4,"h":77472.0,"l":77172.0,"c":77243.7},"1779742800":{"time":1779742800,"o":77243.7,"h":77366.7,"l":77240.5,"c":77340.8},"1779746400":{"time":1779746400,"o":77340.9,"h":77430.0,"l":77011.3,"c":77084.7},"1779750000":{"time":1779750000,"o":77084.7,"h":77338.0,"l":77040.2,"c":77281.5},"1779753600":{"time":1779753600,"o":77281.5,"h":77319.6,"l":76532.1,"c":76750.1},"1779757200":{"time":1779757200,"o":76750.1,"h":76879.2,"l":76550.0,"c":76717.8},"1779760800":{"time":1779760800,"o":76717.8,"h":76790.0,"l":76472.6,"c":76630.7},"1779764400":{"time":1779764400,"o":76630.8,"h":76685.0,"l":76434.0,"c":76629.0},"1779768000":{"time":1779768000,"o":76629.0,"h":76784.4,"l":76569.8,"c":76713.9},"1779771600":{"time":1779771600,"o":76713.9,"h":76950.0,"l":76668.2,"c":76887.3},"1779775200":{"time":1779775200,"o":76887.4,"h":77045.9,"l":76735.2,"c":76869.8},"1779778800":{"time":1779778800,"o":76869.9,"h":76886.6,"l":76556.9,"c":76685.1},"1779782400":{"time":1779782400,"o":76685.0,"h":76819.7,"l":76652.4,"c":76687.9},"1779786000":{"time":1779786000,"o":76687.8,"h":76779.2,"l":76606.0,"c":76641.0},"1779789600":{"time":1779789600,"o":76640.9,"h":77600.0,"l":76543.8,"c":77398.6},"1779793200":{"time":1779793200,"o":77398.7,"h":77477.7,"l":77136.2,"c":77153.9},"1779796800":{"time":1779796800,"o":77153.8,"h":77200.0,"l":76847.8,"c":77098.9},"1779800400":{"time":1779800400,"o":77098.9,"h":77432.6,"l":76641.7,"c":77199.2},"1779804000":{"time":1779804000,"o":77199.2,"h":78077.1,"l":76682.3,"c":76873.6},"1779807600":{"time":1779807600,"o":76873.6,"h":76983.4,"l":76234.7,"c":76478.2},"1779811200":{"time":1779811200,"o":76478.2,"h":76678.7,"l":76171.0,"c":76534.6},"1779814800":{"time":1779814800,"o":76534.7,"h":76624.9,"l":75809.5,"c":75909.6},"1779818400":{"time":1779818400,"o":75909.6,"h":76296.7,"l":75711.0,"c":75822.6},"1779822000":{"time":1779822000,"o":75822.6,"h":76080.0,"l":75782.0,"c":76028.3},"1779825600":{"time":1779825600,"o":76028.4,"h":76157.8,"l":75960.2,"c":76082.0},"1779829200":{"time":1779829200,"o":76081.9,"h":76092.3,"l":75822.6,"c":75864.0},"1779832800":{"time":1779832800,"o":75864.0,"h":75975.6,"l":75641.2,"c":75729.6},"1779836400":{"time":1779836400,"o":75729.7,"h":75962.0,"l":75729.7,"c":75905.5},"1779840000":{"time":1779840000,"o":75905.6,"h":76069.0,"l":75854.9,"c":76055.3},"1779843600":{"time":1779843600,"o":76055.3,"h":76083.9,"l":75794.9,"c":75846.6},"1779847200":{"time":1779847200,"o":75846.6,"h":75868.1,"l":75654.8,"c":75850.9},"1779850800":{"time":1779850800,"o":75850.9,"h":75940.0,"l":75555.1,"c":75635.6},"1779854400":{"time":1779854400,"o":75635.6,"h":75680.1,"l":75277.8,"c":75542.9},"1779858000":{"time":1779858000,"o":75543.0,"h":75708.6,"l":75539.9,"c":75676.4},"1779861600":{"time":1779861600,"o":75676.4,"h":75864.4,"l":75649.1,"c":75800.0},"1779865200":{"time":1779865200,"o":75800.0,"h":75940.0,"l":75721.4,"c":75935.0},"1779868800":{"time":1779868800,"o":75935.0,"h":76038.0,"l":75800.0,"c":75838.4},"1779872400":{"time":1779872400,"o":75838.5,"h":75943.7,"l":75666.0,"c":75875.6},"1779876000":{"time":1779876000,"o":75875.7,"h":76010.2,"l":75835.0,"c":75863.7},"1779879600":{"time":1779879600,"o":75863.8,"h":75992.2,"l":75723.6,"c":75737.9},"1779883200":{"time":1779883200,"o":75737.9,"h":76155.5,"l":75541.0,"c":75655.0},"1779886800":{"time":1779886800,"o":75654.9,"h":75735.6,"l":74835.0,"c":75054.3},"1779890400":{"time":1779890400,"o":75054.3,"h":75250.0,"l":74735.7,"c":75000.7},"1779894000":{"time":1779894000,"o":75000.7,"h":75485.9,"l":74950.1,"c":75300.0},"1779897600":{"time":1779897600,"o":75300.0,"h":75382.6,"l":74961.0,"c":75273.9},"1779901200":{"time":1779901200,"o":75273.9,"h":75316.8,"l":74645.0,"c":74838.2},"1779904800":{"time":1779904800,"o":74838.2,"h":75007.9,"l":74632.0,"c":75000.0},"1779908400":{"time":1779908400,"o":75000.0,"h":75077.6,"l":74920.0,"c":75039.9},"1779912000":{"time":1779912000,"o":75039.8,"h":75391.0,"l":75022.4,"c":75237.6},"1779915600":{"time":1779915600,"o":75237.6,"h":75237.6,"l":74300.1,"c":74439.9},"1779919200":{"time":1779919200,"o":74440.0,"h":74742.7,"l":74218.2,"c":74390.0},"1779922800":{"time":1779922800,"o":74389.9,"h":74545.8,"l":74210.0,"c":74418.1},"1779926400":{"time":1779926400,"o":74418.0,"h":74555.5,"l":74336.7,"c":74541.6},"1779930000":{"time":1779930000,"o":74541.7,"h":74565.3,"l":74100.0,"c":74313.0},"1779933600":{"time":1779933600,"o":74313.0,"h":74373.6,"l":74081.9,"c":74256.6},"1779937200":{"time":1779937200,"o":74256.6,"h":74355.6,"l":73036.0,"c":73224.5},"1779940800":{"time":1779940800,"o":73224.4,"h":73240.0,"l":72667.9,"c":73145.1},"1779944400":{"time":1779944400,"o":73145.1,"h":73145.1,"l":72872.5,"c":72959.9},"1779948000":{"time":1779948000,"o":72960.0,"h":73182.2,"l":72729.2,"c":73170.9},"1779951600":{"time":1779951600,"o":73171.0,"h":73485.0,"l":73113.2,"c":73467.0},"1779955200":{"time":1779955200,"o":73467.0,"h":73474.8,"l":73167.4,"c":73294.0},"1779958800":{"time":1779958800,"o":73293.9,"h":73535.7,"l":73230.0,"c":73514.1},"1779962400":{"time":1779962400,"o":73514.0,"h":73592.1,"l":73316.5,"c":73375.2},"1779966000":{"time":1779966000,"o":73375.3,"h":73510.0,"l":73280.7,"c":73479.1},"1779969600":{"time":1779969600,"o":73479.0,"h":73555.0,"l":73221.6,"c":73496.5},"1779973200":{"time":1779973200,"o":73496.4,"h":73549.9,"l":72739.2,"c":72988.5},"1779976800":{"time":1779976800,"o":72988.5,"h":73557.3,"l":72556.0,"c":72997.5},"1779980400":{"time":1779980400,"o":72997.4,"h":73155.4,"l":72662.2,"c":72899.1},"1779984000":{"time":1779984000,"o":72899.0,"h":73415.0,"l":72704.0,"c":73415.0},"1779987600":{"time":1779987600,"o":73414.9,"h":73722.5,"l":73280.0,"c":73518.2},"1779991200":{"time":1779991200,"o":73518.2,"h":73723.0,"l":73474.9,"c":73626.4},"1779994800":{"time":1779994800,"o":73626.4,"h":73626.5,"l":73336.0,"c":73393.5},"1779998400":{"time":1779998400,"o":73393.4,"h":73698.6,"l":73212.3,"c":73553.5},"1780002000":{"time":1780002000,"o":73553.5,"h":73900.0,"l":73535.0,"c":73796.3},"1780005600":{"time":1780005600,"o":73796.3,"h":73932.2,"l":73423.4,"c":73448.7},"1780009200":{"time":1780009200,"o":73448.7,"h":73695.0,"l":73448.7,"c":73591.4},"1780012800":{"time":1780012800,"o":73591.4,"h":73834.6,"l":73591.4,"c":73693.8},"1780016400":{"time":1780016400,"o":73693.9,"h":73844.0,"l":73430.5,"c":73558.5},"1780020000":{"time":1780020000,"o":73558.5,"h":73616.9,"l":73158.8,"c":73201.9},"1780023600":{"time":1780023600,"o":73201.9,"h":73434.2,"l":73201.9,"c":73269.2},"1780027200":{"time":1780027200,"o":73269.1,"h":73485.7,"l":73171.8,"c":73466.4},"1780030800":{"time":1780030800,"o":73466.3,"h":73682.3,"l":73459.1,"c":73663.0},"1780034400":{"time":1780034400,"o":73663.0,"h":73908.6,"l":73599.6,"c":73752.5},"1780038000":{"time":1780038000,"o":73752.5,"h":73797.3,"l":73333.0,"c":73488.0},"1780041600":{"time":1780041600,"o":73488.1,"h":73799.8,"l":73480.1,"c":73625.2},"1780045200":{"time":1780045200,"o":73625.1,"h":73866.8,"l":73615.0,"c":73707.8},"1780048800":{"time":1780048800,"o":73707.8,"h":73709.3,"l":73556.1,"c":73601.9},"1780052400":{"time":1780052400,"o":73601.9,"h":73662.3,"l":73305.1,"c":73447.6},"1780056000":{"time":1780056000,"o":73447.5,"h":73447.5,"l":73166.0,"c":73260.0},"1780059600":{"time":1780059600,"o":73260.1,"h":73320.0,"l":72866.0,"c":73114.6},"1780063200":{"time":1780063200,"o":73114.6,"h":73206.8,"l":72436.0,"c":73065.8},"1780066800":{"time":1780066800,"o":73065.8,"h":74177.0,"l":72970.1,"c":73775.4},"1780070400":{"time":1780070400,"o":73775.4,"h":74124.0,"l":73528.5,"c":74022.0},"1780074000":{"time":1780074000,"o":74022.1,"h":74293.1,"l":73876.1,"c":73954.3},"1780077600":{"time":1780077600,"o":73954.7,"h":74040.3,"l":73057.8,"c":73343.0},"1780081200":{"time":1780081200,"o":73342.9,"h":73693.6,"l":73207.3,"c":73489.0},"1780084800":{"time":1780084800,"o":73489.0,"h":73735.2,"l":73474.2,"c":73644.9},"1780088400":{"time":1780088400,"o":73644.9,"h":73829.2,"l":73369.9,"c":73385.3},"1780092000":{"time":1780092000,"o":73385.2,"h":73537.6,"l":73344.6,"c":73446.5},"1780095600":{"time":1780095600,"o":73446.5,"h":73478.3,"l":73279.3,"c":73428.2},"1780099200":{"time":1780099200,"o":73428.2,"h":73545.3,"l":73367.3,"c":73463.3},"1780102800":{"time":1780102800,"o":73463.3,"h":73625.9,"l":73430.9,"c":73623.6},"1780106400":{"time":1780106400,"o":73623.6,"h":73747.6,"l":73575.0,"c":73747.4},"1780110000":{"time":1780110000,"o":73747.4,"h":73757.9,"l":73485.0,"c":73492.4},"1780113600":{"time":1780113600,"o":73492.4,"h":73549.7,"l":73130.1,"c":73365.9},"1780117200":{"time":1780117200,"o":73365.9,"h":73671.2,"l":73309.4,"c":73567.5},"1780120800":{"time":1780120800,"o":73567.5,"h":73685.0,"l":73492.0,"c":73550.7},"1780124400":{"time":1780124400,"o":73550.7,"h":73555.0,"l":73448.4,"c":73513.9},"1780128000":{"time":1780128000,"o":73514.0,"h":73527.7,"l":73471.0,"c":73491.6},"1780131600":{"time":1780131600,"o":73491.7,"h":73590.3,"l":73470.5,"c":73576.8},"1780135200":{"time":1780135200,"o":73576.8,"h":73648.0,"l":73558.0,"c":73615.4},"1780138800":{"time":1780138800,"o":73615.4,"h":73619.8,"l":73529.1,"c":73567.9},"1780142400":{"time":1780142400,"o":73568.0,"h":73697.2,"l":73556.4,"c":73661.5},"1780146000":{"time":1780146000,"o":73661.5,"h":73814.2,"l":73638.2,"c":73805.0},"1780149600":{"time":1780149600,"o":73804.9,"h":74078.6,"l":73783.5,"c":73901.0},"1780153200":{"time":1780153200,"o":73901.0,"h":74011.2,"l":73803.1,"c":73888.0},"1780156800":{"time":1780156800,"o":73888.0,"h":73949.4,"l":73844.3,"c":73899.9},"1780160400":{"time":1780160400,"o":73900.0,"h":73989.9,"l":73772.5,"c":73982.0},"1780164000":{"time":1780164000,"o":73982.0,"h":74108.8,"l":73899.0,"c":74007.5},"1780167600":{"time":1780167600,"o":74007.5,"h":74045.0,"l":73934.9,"c":73980.1},"1780171200":{"time":1780171200,"o":73980.0,"h":73986.2,"l":73888.5,"c":73944.5},"1780174800":{"time":1780174800,"o":73944.4,"h":74028.3,"l":73888.1,"c":73954.8},"1780178400":{"time":1780178400,"o":73954.8,"h":73954.8,"l":73755.6,"c":73849.8},"1780182000":{"time":1780182000,"o":73849.8,"h":73971.5,"l":73750.0,"c":73856.8},"1780185600":{"time":1780185600,"o":73856.9,"h":74013.8,"l":73821.4,"c":74003.7},"1780189200":{"time":1780189200,"o":74003.7,"h":74250.0,"l":73991.1,"c":74021.1},"1780192800":{"time":1780192800,"o":74021.2,"h":74211.4,"l":73839.0,"c":74060.9},"1780196400":{"time":1780196400,"o":74061.0,"h":74200.0,"l":74030.7,"c":74107.6},"1780200000":{"time":1780200000,"o":74107.5,"h":74194.6,"l":74061.8,"c":74144.3},"1780203600":{"time":1780203600,"o":74144.3,"h":74180.1,"l":74018.1,"c":74027.9},"1780207200":{"time":1780207200,"o":74027.8,"h":74077.5,"l":73958.1,"c":74020.0},"1780210800":{"time":1780210800,"o":74020.1,"h":74020.1,"l":73793.2,"c":73833.3},"1780214400":{"time":1780214400,"o":73833.2,"h":73952.9,"l":73816.8,"c":73913.4},"1780218000":{"time":1780218000,"o":73913.4,"h":73998.9,"l":73779.8,"c":73814.5},"1780221600":{"time":1780221600,"o":73814.6,"h":73875.6,"l":73701.0,"c":73871.5},"1780225200":{"time":1780225200,"o":73871.5,"h":73949.0,"l":73868.4,"c":73913.6},"1780228800":{"time":1780228800,"o":73913.6,"h":73975.1,"l":73841.6,"c":73892.1},"1780232400":{"time":1780232400,"o":73892.2,"h":73997.8,"l":73770.1,"c":73841.0},"1780236000":{"time":1780236000,"o":73841.0,"h":73841.1,"l":73388.0,"c":73570.3},"1780239600":{"time":1780239600,"o":73570.2,"h":73745.6,"l":73550.2,"c":73613.5},"1780243200":{"time":1780243200,"o":73613.4,"h":73697.3,"l":73340.7,"c":73499.9},"1780246800":{"time":1780246800,"o":73500.0,"h":73704.0,"l":73431.3,"c":73681.3},"1780250400":{"time":1780250400,"o":73681.3,"h":73681.3,"l":73540.2,"c":73573.8},"1780254000":{"time":1780254000,"o":73573.7,"h":73623.4,"l":73417.2,"c":73521.9},"1780257600":{"time":1780257600,"o":73521.9,"h":73732.7,"l":73521.9,"c":73710.9},"1780261200":{"time":1780261200,"o":73710.9,"h":73897.6,"l":73590.2,"c":73860.6},"1780264800":{"time":1780264800,"o":73860.5,"h":73975.0,"l":73645.6,"c":73918.5},"1780268400":{"time":1780268400,"o":73918.6,"h":74179.9,"l":73470.8,"c":73653.2},"1780272000":{"time":1780272000,"o":73653.2,"h":74070.5,"l":73620.0,"c":73855.0},"1780275600":{"time":1780275600,"o":73854.9,"h":73890.0,"l":73235.0,"c":73257.8},"1780279200":{"time":1780279200,"o":73257.9,"h":73865.0,"l":73171.0,"c":73766.3},"1780282800":{"time":1780282800,"o":73766.2,"h":73998.8,"l":73692.9,"c":73731.3},"1780286400":{"time":1780286400,"o":73731.4,"h":73815.9,"l":73307.7,"c":73497.6},"1780290000":{"time":1780290000,"o":73497.5,"h":73507.9,"l":73283.5,"c":73319.5},"1780293600":{"time":1780293600,"o":73319.5,"h":73339.3,"l":72917.0,"c":73106.6},"1780297200":{"time":1780297200,"o":73106.6,"h":73177.8,"l":72668.0,"c":72776.1},"1780300800":{"time":1780300800,"o":72776.1,"h":72907.8,"l":72573.5,"c":72875.7},"1780304400":{"time":1780304400,"o":72875.8,"h":73084.0,"l":72801.1,"c":72855.2},"1780308000":{"time":1780308000,"o":72855.2,"h":72878.1,"l":72551.0,"c":72725.9},"1780311600":{"time":1780311600,"o":72725.9,"h":72742.0,"l":72188.0,"c":72452.8},"1780315200":{"time":1780315200,"o":72452.7,"h":72583.7,"l":71862.6,"c":72193.1},"1780318800":{"time":1780318800,"o":72193.2,"h":72288.0,"l":71350.0,"c":71698.7},"1780322400":{"time":1780322400,"o":71698.8,"h":71884.9,"l":71387.6,"c":71548.5},"1780326000":{"time":1780326000,"o":71548.5,"h":71662.6,"l":71035.3,"c":71099.4},"1780329600":{"time":1780329600,"o":71099.5,"h":71600.0,"l":70650.9,"c":71537.7},"1780333200":{"time":1780333200,"o":71537.7,"h":71788.5,"l":71438.9,"c":71617.9},"1780336800":{"time":1780336800,"o":71617.5,"h":71670.7,"l":71350.1,"c":71470.1},"1780340400":{"time":1780340400,"o":71470.1,"h":71645.2,"l":71358.0,"c":71571.0},"1780344000":{"time":1780344000,"o":71571.0,"h":71670.0,"l":71383.8,"c":71419.8},"1780347600":{"time":1780347600,"o":71419.7,"h":71419.8,"l":70911.0,"c":71004.6},"1780351200":{"time":1780351200,"o":71004.6,"h":71439.5,"l":70806.0,"c":71376.6},"1780354800":{"time":1780354800,"o":71376.7,"h":71564.0,"l":71199.0,"c":71391.5},"1780358400":{"time":1780358400,"o":71391.5,"h":71397.0,"l":71071.5,"c":71266.6},"1780362000":{"time":1780362000,"o":71266.5,"h":71357.2,"l":70555.7,"c":70615.2},"1780365600":{"time":1780365600,"o":70612.2,"h":70855.9,"l":70038.0,"c":70820.0},"1780369200":{"time":1780369200,"o":70820.0,"h":71022.4,"l":70768.5,"c":70920.7},"1780372800":{"time":1780372800,"o":70920.8,"h":71022.7,"l":70690.1,"c":70782.3},"1780376400":{"time":1780376400,"o":70782.3,"h":70820.8,"l":70222.2,"c":70235.1},"1780380000":{"time":1780380000,"o":70235.1,"h":70414.9,"l":69889.1,"c":70076.7},"1780383600":{"time":1780383600,"o":70076.6,"h":70249.6,"l":69666.8,"c":70079.4},"1780387200":{"time":1780387200,"o":70079.5,"h":70146.2,"l":69677.6,"c":69794.4},"1780390800":{"time":1780390800,"o":69794.4,"h":69820.4,"l":69277.8,"c":69393.2},"1780394400":{"time":1780394400,"o":69393.1,"h":69732.2,"l":69316.5,"c":69620.8},"1780398000":{"time":1780398000,"o":69620.9,"h":69635.0,"l":69364.1,"c":69430.2},"1780401600":{"time":1780401600,"o":69430.2,"h":69514.6,"l":68955.0,"c":68985.5},"1780405200":{"time":1780405200,"o":68985.4,"h":69171.0,"l":68736.0,"c":68788.9},"1780408800":{"time":1780408800,"o":68788.9,"h":68818.4,"l":67573.5,"c":67990.0},"1780412400":{"time":1780412400,"o":67989.9,"h":68075.0,"l":67035.5,"c":67274.0},"1780416000":{"time":1780416000,"o":67274.0,"h":68121.9,"l":67196.2,"c":67393.0},"1780419600":{"time":1780419600,"o":67393.1,"h":67821.9,"l":67345.0,"c":67466.0},"1780423200":{"time":1780423200,"o":67466.0,"h":67641.6,"l":67088.0,"c":67315.5},"1780426800":{"time":1780426800,"o":67315.5,"h":67474.2,"l":66388.0,"c":67286.7},"1780430400":{"time":1780430400,"o":67286.7,"h":67687.4,"l":66880.1,"c":67556.0},"1780434000":{"time":1780434000,"o":67556.0,"h":67899.9,"l":67373.5,"c":67532.1},"1780437600":{"time":1780437600,"o":67532.1,"h":67532.1,"l":66210.0,"c":66354.2},"1780441200":{"time":1780441200,"o":66354.3,"h":66844.8,"l":66150.7,"c":66730.0},"1780444800":{"time":1780444800,"o":66730.1,"h":67195.7,"l":66620.4,"c":66900.2},"1780448400":{"time":1780448400,"o":66900.3,"h":67010.0,"l":66442.0,"c":66890.8},"1780452000":{"time":1780452000,"o":66890.8,"h":66913.0,"l":66547.4,"c":66588.0},"1780455600":{"time":1780455600,"o":66588.0,"h":66635.0,"l":65359.1,"c":65818.4},"1780459200":{"time":1780459200,"o":65818.3,"h":66594.7,"l":65791.4,"c":66439.2},"1780462800":{"time":1780462800,"o":66439.1,"h":67380.0,"l":66439.1,"c":67290.2},"1780466400":{"time":1780466400,"o":67290.2,"h":67493.8,"l":66913.1,"c":66949.3},"1780470000":{"time":1780470000,"o":66949.4,"h":67299.9,"l":66828.5,"c":67186.7},"1780473600":{"time":1780473600,"o":67186.7,"h":67226.7,"l":66933.6,"c":66987.7},"1780477200":{"time":1780477200,"o":66987.7,"h":67313.9,"l":66620.0,"c":67040.9},"1780480800":{"time":1780480800,"o":67041.0,"h":67448.0,"l":67032.6,"c":67260.0},"1780484400":{"time":1780484400,"o":67260.0,"h":67340.0,"l":67026.6,"c":67040.1},"1780488000":{"time":1780488000,"o":67040.1,"h":67142.1,"l":66760.0,"c":67050.8},"1780491600":{"time":1780491600,"o":67050.7,"h":67220.2,"l":66605.1,"c":66884.8},"1780495200":{"time":1780495200,"o":66884.8,"h":66975.0,"l":66611.9,"c":66840.9},"1780498800":{"time":1780498800,"o":66841.0,"h":66880.0,"l":66036.2,"c":66046.5},"1780502400":{"time":1780502400,"o":66046.6,"h":66359.4,"l":65508.3,"c":66037.4},"1780506000":{"time":1780506000,"o":66037.4,"h":66159.0,"l":65674.9,"c":65934.0},"1780509600":{"time":1780509600,"o":65934.0,"h":66141.7,"l":65711.4,"c":66006.6},"1780513200":{"time":1780513200,"o":66006.5,"h":66030.7,"l":65199.0,"c":65428.6},"1780516800":{"time":1780516800,"o":65428.5,"h":65581.6,"l":64711.1,"c":64971.7},"1780520400":{"time":1780520400,"o":64971.8,"h":65829.4,"l":64919.1,"c":65738.6},"1780524000":{"time":1780524000,"o":65738.6,"h":65814.2,"l":64733.9,"c":64882.1},"1780527600":{"time":1780527600,"o":64882.1,"h":64957.7,"l":64050.8,"c":64117.7},"1780531200":{"time":1780531200,"o":64117.7,"h":64412.9,"l":62911.9,"c":63314.4},"1780534800":{"time":1780534800,"o":63314.5,"h":63478.5,"l":62066.6,"c":62140.3},"1780538400":{"time":1780538400,"o":62140.4,"h":63598.7,"l":61344.8,"c":63198.4},"1780542000":{"time":1780542000,"o":63198.4,"h":64495.9,"l":63186.7,"c":64336.2},"1780545600":{"time":1780545600,"o":64336.2,"h":64739.8,"l":64233.0,"c":64364.0},"1780549200":{"time":1780549200,"o":64363.9,"h":64363.9,"l":63607.4,"c":63927.6},"1780552800":{"time":1780552800,"o":63927.6,"h":64480.0,"l":63858.6,"c":64007.2},"1780556400":{"time":1780556400,"o":64007.4,"h":64041.8,"l":63450.0,"c":63561.7},"1780560000":{"time":1780560000,"o":63561.8,"h":63875.9,"l":63201.1,"c":63595.5},"1780563600":{"time":1780563600,"o":63595.5,"h":63616.3,"l":62666.0,"c":63237.4},"1780567200":{"time":1780567200,"o":63237.5,"h":63250.0,"l":62256.0,"c":62391.6},"1780570800":{"time":1780570800,"o":62391.6,"h":62800.0,"l":62150.8,"c":62520.7},"1780574400":{"time":1780574400,"o":62520.7,"h":63947.8,"l":62344.1,"c":63738.1},"1780578000":{"time":1780578000,"o":63738.2,"h":64223.1,"l":63038.0,"c":64202.7},"1780581600":{"time":1780581600,"o":64202.7,"h":64463.7,"l":63733.0,"c":63923.9},"1780585200":{"time":1780585200,"o":63923.8,"h":64380.0,"l":63650.0,"c":63864.8},"1780588800":{"time":1780588800,"o":63864.8,"h":63898.9,"l":63412.9,"c":63529.4},"1780592400":{"time":1780592400,"o":63529.4,"h":63698.7,"l":62910.0,"c":63511.2},"1780596000":{"time":1780596000,"o":63511.1,"h":64091.7,"l":63117.6,"c":63791.1},"1780599600":{"time":1780599600,"o":63791.2,"h":64150.8,"l":63508.6,"c":63600.3},"1780603200":{"time":1780603200,"o":63600.2,"h":63628.0,"l":63140.8,"c":63600.8},"1780606800":{"time":1780606800,"o":63600.8,"h":63847.9,"l":63040.0,"c":63250.2},"1780610400":{"time":1780610400,"o":63250.1,"h":63740.2,"l":63150.7,"c":63702.2},"1780614000":{"time":1780614000,"o":63702.3,"h":63897.0,"l":63335.1,"c":63853.4},"1780617600":{"time":1780617600,"o":63853.4,"h":63955.0,"l":63366.0,"c":63398.3},"1780621200":{"time":1780621200,"o":63398.3,"h":63547.5,"l":63011.0,"c":63347.0},"1780624800":{"time":1780624800,"o":63347.0,"h":63416.9,"l":62552.2,"c":62585.5},"1780628400":{"time":1780628400,"o":62585.6,"h":62861.0,"l":62300.0,"c":62699.7},"1780632000":{"time":1780632000,"o":62700.0,"h":63629.9,"l":62456.0,"c":63588.9},"1780635600":{"time":1780635600,"o":63589.0,"h":63674.9,"l":62229.6,"c":62294.4},"1780639200":{"time":1780639200,"o":62294.1,"h":62614.2,"l":61067.6,"c":61916.8},"1780642800":{"time":1780642800,"o":61916.7,"h":63084.4,"l":61330.5,"c":63075.6},"1780646400":{"time":1780646400,"o":63075.5,"h":63088.0,"l":62234.3,"c":62429.9},"1780650000":{"time":1780650000,"o":62429.9,"h":63231.8,"l":62405.1,"c":62832.5},"1780653600":{"time":1780653600,"o":62832.4,"h":62910.5,"l":62342.1,"c":62510.1},"1780657200":{"time":1780657200,"o":62510.0,"h":62621.9,"l":61928.3,"c":61929.5},"1780660800":{"time":1780660800,"o":61929.6,"h":62437.5,"l":61578.4,"c":61939.7},"1780664400":{"time":1780664400,"o":61939.7,"h":62310.0,"l":60690.8,"c":60700.4},"1780668000":{"time":1780668000,"o":60700.4,"h":61217.8,"l":60300.0,"c":60832.7},"1780671600":{"time":1780671600,"o":60832.6,"h":61105.6,"l":60005.8,"c":60400.8},"1780675200":{"time":1780675200,"o":60400.8,"h":61550.0,"l":59739.1,"c":61358.1},"1780678800":{"time":1780678800,"o":61358.1,"h":61487.9,"l":60621.2,"c":60786.5},"1780682400":{"time":1780682400,"o":60786.5,"h":60933.0,"l":59105.4,"c":59362.2},"1780686000":{"time":1780686000,"o":59362.1,"h":60435.2,"l":59080.0,"c":60267.7},"1780689600":{"time":1780689600,"o":60267.4,"h":61800.0,"l":59903.8,"c":61586.2},"1780693200":{"time":1780693200,"o":61586.1,"h":61985.1,"l":61400.0,"c":61639.5},"1780696800":{"time":1780696800,"o":61639.4,"h":61942.4,"l":61169.1,"c":61556.6},"1780700400":{"time":1780700400,"o":61556.7,"h":61745.0,"l":60458.0,"c":61022.0},"1780704000":{"time":1780704000,"o":61022.0,"h":61500.0,"l":61012.0,"c":61238.4},"1780707600":{"time":1780707600,"o":61238.4,"h":61349.7,"l":60912.3,"c":61025.6},"1780711200":{"time":1780711200,"o":61025.6,"h":61164.5,"l":60642.4,"c":60918.4},"1780714800":{"time":1780714800,"o":60918.3,"h":60940.5,"l":60490.0,"c":60662.6},"1780718400":{"time":1780718400,"o":60662.6,"h":60847.5,"l":59451.3,"c":60068.4},"1780722000":{"time":1780722000,"o":60068.5,"h":61070.2,"l":59578.8,"c":60918.9},"1780725600":{"time":1780725600,"o":60919.0,"h":61250.0,"l":60644.5,"c":60771.8},"1780729200":{"time":1780729200,"o":60771.8,"h":61212.7,"l":60705.4,"c":60975.2},"1780732800":{"time":1780732800,"o":60975.2,"h":61475.0,"l":60850.0,"c":61239.6},"1780736400":{"time":1780736400,"o":61239.5,"h":61298.2,"l":60854.1,"c":60956.7},"1780740000":{"time":1780740000,"o":60956.7,"h":60956.7,"l":60146.0,"c":60555.3},"1780743600":{"time":1780743600,"o":60555.2,"h":60938.0,"l":60520.0,"c":60773.5},"1780747200":{"time":1780747200,"o":60773.5,"h":61173.5,"l":60599.9,"c":61003.6},"1780750800":{"time":1780750800,"o":61003.6,"h":61073.6,"l":60668.8,"c":60779.5},"1780754400":{"time":1780754400,"o":60779.5,"h":60990.8,"l":60733.0,"c":60762.5},"1780758000":{"time":1780758000,"o":60762.5,"h":60900.0,"l":60353.4,"c":60754.1},"1780761600":{"time":1780761600,"o":60754.2,"h":60949.9,"l":60417.6,"c":60749.8},"1780765200":{"time":1780765200,"o":60749.9,"h":60817.2,"l":60463.0,"c":60553.3},"1780768800":{"time":1780768800,"o":60553.2,"h":60723.5,"l":60363.0,"c":60606.0},"1780772400":{"time":1780772400,"o":60606.0,"h":60760.4,"l":60502.1,"c":60563.9},"1780776000":{"time":1780776000,"o":60563.9,"h":60729.1,"l":60484.5,"c":60678.5},"1780779600":{"time":1780779600,"o":60678.4,"h":60969.2,"l":60673.2,"c":60719.3},"1780783200":{"time":1780783200,"o":60719.2,"h":60788.6,"l":60390.0,"c":60513.0},"1780786800":{"time":1780786800,"o":60513.0,"h":60911.0,"l":60511.0,"c":60849.7},"1780790400":{"time":1780790400,"o":60849.7,"h":60962.7,"l":60708.0,"c":60748.3},"1780794000":{"time":1780794000,"o":60748.2,"h":61641.4,"l":60720.9,"c":61452.5},"1780797600":{"time":1780797600,"o":61452.5,"h":61540.1,"l":61150.0,"c":61469.2},"1780801200":{"time":1780801200,"o":61469.3,"h":61763.9,"l":61376.7,"c":61671.1},"1780804800":{"time":1780804800,"o":61671.1,"h":61866.0,"l":61447.2,"c":61854.1},"1780808400":{"time":1780808400,"o":61854.2,"h":62132.0,"l":61607.9,"c":61709.2},"1780812000":{"time":1780812000,"o":61709.3,"h":62254.9,"l":61573.5,"c":62080.1},"1780815600":{"time":1780815600,"o":62080.1,"h":62380.0,"l":61951.0,"c":62366.0},"1780819200":{"time":1780819200,"o":62366.0,"h":62942.4,"l":62217.4,"c":62823.0},"1780822800":{"time":1780822800,"o":62823.0,"h":62887.5,"l":62361.5,"c":62510.0},"1780826400":{"time":1780826400,"o":62509.9,"h":62547.8,"l":62273.0,"c":62343.7},"1780830000":{"time":1780830000,"o":62343.7,"h":62730.0,"l":62333.0,"c":62598.8},"1780833600":{"time":1780833600,"o":62598.8,"h":62617.7,"l":61509.1,"c":61871.1},"1780837200":{"time":1780837200,"o":61871.1,"h":61880.0,"l":61612.2,"c":61675.0},"1780840800":{"time":1780840800,"o":61675.1,"h":62283.6,"l":61675.0,"c":61872.0},"1780844400":{"time":1780844400,"o":61871.9,"h":62196.0,"l":61640.1,"c":62071.6},"1780848000":{"time":1780848000,"o":62071.7,"h":62327.0,"l":61912.7,"c":62054.2},"1780851600":{"time":1780851600,"o":62054.1,"h":62315.6,"l":62012.2,"c":62129.6},"1780855200":{"time":1780855200,"o":62129.6,"h":62267.2,"l":61989.0,"c":62001.6},"1780858800":{"time":1780858800,"o":62001.6,"h":62009.1,"l":61150.2,"c":61303.8},"1780862400":{"time":1780862400,"o":61303.7,"h":61949.3,"l":61189.7,"c":61843.0},"1780866000":{"time":1780866000,"o":61843.1,"h":61980.0,"l":61618.5,"c":61755.0},"1780869600":{"time":1780869600,"o":61754.9,"h":64250.0,"l":61690.3,"c":62833.5},"1780873200":{"time":1780873200,"o":62833.0,"h":63429.9,"l":62759.5,"c":63298.5},"1780876800":{"time":1780876800,"o":63299.0,"h":63849.5,"l":63111.3,"c":63599.2},"1780880400":{"time":1780880400,"o":63599.3,"h":63619.5,"l":62676.8,"c":63188.0},"1780884000":{"time":1780884000,"o":63188.0,"h":63238.3,"l":62881.9,"c":63097.2},"1780887600":{"time":1780887600,"o":63097.2,"h":63438.2,"l":62944.1,"c":63101.6},"1780891200":{"time":1780891200,"o":63101.6,"h":63150.0,"l":62616.9,"c":62654.7},"1780894800":{"time":1780894800,"o":62654.7,"h":62800.0,"l":62377.0,"c":62740.8},"1780898400":{"time":1780898400,"o":62740.8,"h":63119.7,"l":62702.0,"c":62958.8},"1780902000":{"time":1780902000,"o":62958.9,"h":63320.9,"l":62779.0,"c":63259.9},"1780905600":{"time":1780905600,"o":63259.9,"h":63259.9,"l":62955.7,"c":63100.8},"1780909200":{"time":1780909200,"o":63100.9,"h":63554.7,"l":63093.5,"c":63469.9},"1780912800":{"time":1780912800,"o":63469.9,"h":63525.0,"l":63053.4,"c":63131.5},"1780916400":{"time":1780916400,"o":63131.4,"h":63861.3,"l":63020.0,"c":63450.1},"1780920000":{"time":1780920000,"o":63450.1,"h":63948.2,"l":62658.4,"c":63844.5},"1780923600":{"time":1780923600,"o":63844.6,"h":63920.0,"l":63330.4,"c":63720.6},"1780927200":{"time":1780927200,"o":63720.5,"h":64075.6,"l":63531.9,"c":63933.7},"1780930800":{"time":1780930800,"o":63933.7,"h":64179.5,"l":63673.0,"c":63745.4},"1780934400":{"time":1780934400,"o":63745.3,"h":64029.5,"l":63430.6,"c":63496.8},"1780938000":{"time":1780938000,"o":63496.8,"h":63620.0,"l":63209.6,"c":63519.2},"1780941600":{"time":1780941600,"o":63519.1,"h":63659.1,"l":63305.0,"c":63438.0},"1780945200":{"time":1780945200,"o":63438.0,"h":63572.1,"l":63317.7,"c":63348.2},"1780948800":{"time":1780948800,"o":63348.3,"h":63459.3,"l":63120.4,"c":63459.1},"1780952400":{"time":1780952400,"o":63459.1,"h":63832.5,"l":63455.1,"c":63690.8},"1780956000":{"time":1780956000,"o":63690.7,"h":63690.7,"l":63171.2,"c":63407.5},"1780959600":{"time":1780959600,"o":63407.6,"h":63567.6,"l":62939.7,"c":63057.9},"1780963200":{"time":1780963200,"o":63057.9,"h":63157.3,"l":62381.2,"c":62522.6},"1780966800":{"time":1780966800,"o":62522.6,"h":62846.6,"l":62513.0,"c":62732.9},"1780970400":{"time":1780970400,"o":62732.8,"h":62849.5,"l":62506.8,"c":62840.0},"1780974000":{"time":1780974000,"o":62839.9,"h":62945.8,"l":62664.3,"c":62841.0},"1780977600":{"time":1780977600,"o":62841.1,"h":63402.0,"l":62715.4,"c":63213.7},"1780981200":{"time":1780981200,"o":63213.8,"h":63499.9,"l":63088.0,"c":63318.5},"1780984800":{"time":1780984800,"o":63318.5,"h":63487.1,"l":63202.6,"c":63279.4},"1780988400":{"time":1780988400,"o":63279.5,"h":63424.0,"l":62970.6,"c":63170.8},"1780992000":{"time":1780992000,"o":63170.9,"h":63183.0,"l":62646.0,"c":62816.9},"1780995600":{"time":1780995600,"o":62817.0,"h":62923.7,"l":62555.5,"c":62682.5},"1780999200":{"time":1780999200,"o":62682.6,"h":62802.7,"l":62560.9,"c":62750.0},"1781002800":{"time":1781002800,"o":62750.0,"h":62786.9,"l":62457.5,"c":62679.4},"1781006400":{"time":1781006400,"o":62679.5,"h":62868.2,"l":62404.0,"c":62611.6},"1781010000":{"time":1781010000,"o":62611.6,"h":62717.7,"l":62125.0,"c":62244.4},"1781013600":{"time":1781013600,"o":62244.4,"h":62371.6,"l":61075.9,"c":61511.6},"1781017200":{"time":1781017200,"o":61511.6,"h":61680.9,"l":61001.0,"c":61100.7},"1781020800":{"time":1781020800,"o":61100.6,"h":61490.0,"l":60755.0,"c":61367.5},"1781024400":{"time":1781024400,"o":61367.5,"h":61860.0,"l":61367.0,"c":61667.1},"1781028000":{"time":1781028000,"o":61667.2,"h":61939.0,"l":61563.3,"c":61756.1},"1781031600":{"time":1781031600,"o":61756.2,"h":62079.5,"l":61685.0,"c":62068.8},"1781035200":{"time":1781035200,"o":62068.9,"h":62253.2,"l":61920.9,"c":62132.3},"1781038800":{"time":1781038800,"o":62132.3,"h":62149.8,"l":61660.0,"c":61732.2},"1781042400":{"time":1781042400,"o":61732.5,"h":61945.4,"l":61630.2,"c":61688.0},"1781046000":{"time":1781046000,"o":61687.9,"h":61850.0,"l":61519.0,"c":61695.0},"1781049600":{"time":1781049600,"o":61694.9,"h":61908.9,"l":61404.6,"c":61886.5},"1781053200":{"time":1781053200,"o":61886.5,"h":61947.4,"l":61544.2,"c":61680.7},"1781056800":{"time":1781056800,"o":61680.7,"h":61807.9,"l":61201.0,"c":61271.3},"1781060400":{"time":1781060400,"o":61271.4,"h":61571.1,"l":61250.0,"c":61518.2},"1781064000":{"time":1781064000,"o":61518.3,"h":61535.0,"l":61153.5,"c":61269.6},"1781067600":{"time":1781067600,"o":61269.6,"h":61368.0,"l":61045.7,"c":61321.6},"1781071200":{"time":1781071200,"o":61321.6,"h":61493.0,"l":61108.8,"c":61436.5},"1781074800":{"time":1781074800,"o":61436.4,"h":61783.4,"l":61400.7,"c":61654.3},"1781078400":{"time":1781078400,"o":61654.3,"h":61707.6,"l":61128.7,"c":61228.7},"1781082000":{"time":1781082000,"o":61228.8,"h":61396.4,"l":60691.9,"c":61302.7},"1781085600":{"time":1781085600,"o":61303.2,"h":61426.7,"l":61113.2,"c":61350.1},"1781089200":{"time":1781089200,"o":61350.1,"h":61406.0,"l":60824.5,"c":61003.1},"1781092800":{"time":1781092800,"o":61003.1,"h":61918.0,"l":60930.0,"c":61531.7},"1781096400":{"time":1781096400,"o":61531.8,"h":62445.0,"l":61406.8,"c":62123.9},"1781100000":{"time":1781100000,"o":62123.9,"h":62230.0,"l":61782.0,"c":62170.8},"1781103600":{"time":1781103600,"o":62170.9,"h":62840.2,"l":61814.0,"c":62604.8},"1781107200":{"time":1781107200,"o":62604.7,"h":62617.1,"l":61891.2,"c":62194.5},"1781110800":{"time":1781110800,"o":62194.6,"h":62330.3,"l":61616.0,"c":61944.5},"1781114400":{"time":1781114400,"o":61944.4,"h":62137.3,"l":61552.0,"c":61856.0},"1781118000":{"time":1781118000,"o":61856.0,"h":62038.0,"l":61641.4,"c":61908.7},"1781121600":{"time":1781121600,"o":61908.7,"h":61921.2,"l":61644.4,"c":61770.1},"1781125200":{"time":1781125200,"o":61770.1,"h":61773.1,"l":61150.1,"c":61327.3},"1781128800":{"time":1781128800,"o":61327.4,"h":61547.9,"l":61068.6,"c":61353.2},"1781132400":{"time":1781132400,"o":61353.1,"h":61582.1,"l":61135.8,"c":61483.7},"1781136000":{"time":1781136000,"o":61483.6,"h":61955.8,"l":61483.6,"c":61794.6},"1781139600":{"time":1781139600,"o":61794.6,"h":62350.0,"l":61793.5,"c":62180.3},"1781143200":{"time":1781143200,"o":62180.4,"h":62278.3,"l":61911.5,"c":62113.5},"1781146800":{"time":1781146800,"o":62113.5,"h":62922.0,"l":61975.6,"c":62657.5},"1781150400":{"time":1781150400,"o":62657.5,"h":62827.0,"l":62512.6,"c":62692.9},"1781154000":{"time":1781154000,"o":62692.8,"h":62696.7,"l":62527.5,"c":62581.7},"1781157600":{"time":1781157600,"o":62581.7,"h":62993.4,"l":62507.9,"c":62734.2},"1781161200":{"time":1781161200,"o":62734.1,"h":62812.2,"l":62574.3,"c":62693.3},"1781164800":{"time":1781164800,"o":62693.2,"h":63043.1,"l":62691.7,"c":62927.2},"1781168400":{"time":1781168400,"o":62927.2,"h":62970.7,"l":62753.3,"c":62899.9},"1781172000":{"time":1781172000,"o":62900.0,"h":63188.0,"l":62771.0,"c":63120.3},"1781175600":{"time":1781175600,"o":63120.2,"h":63235.9,"l":63020.6,"c":63078.0},"1781179200":{"time":1781179200,"o":63078.0,"h":63173.8,"l":62455.8,"c":62978.3},"1781182800":{"time":1781182800,"o":62978.3,"h":63200.0,"l":62644.7,"c":63046.1},"1781186400":{"time":1781186400,"o":63046.1,"h":63060.0,"l":62697.0,"c":62699.6},"1781190000":{"time":1781190000,"o":62699.6,"h":62856.7,"l":62494.6,"c":62721.1},"1781193600":{"time":1781193600,"o":62721.2,"h":62810.0,"l":62502.4,"c":62546.6},"1781197200":{"time":1781197200,"o":62546.6,"h":63643.0,"l":62315.0,"c":63614.2},"1781200800":{"time":1781200800,"o":63614.2,"h":63768.7,"l":63283.4,"c":63426.0},"1781204400":{"time":1781204400,"o":63426.0,"h":63915.3,"l":63350.4,"c":63567.6},"1781208000":{"time":1781208000,"o":63567.7,"h":63633.6,"l":63235.8,"c":63361.9},"1781211600":{"time":1781211600,"o":63361.9,"h":63571.5,"l":63359.7,"c":63487.2},"1781215200":{"time":1781215200,"o":63487.3,"h":63640.6,"l":63425.0,"c":63467.1},"1781218800":{"time":1781218800,"o":63467.1,"h":63712.3,"l":63328.1,"c":63597.9},"1781222400":{"time":1781222400,"o":63598.0,"h":63777.0,"l":63489.8,"c":63617.7},"1781226000":{"time":1781226000,"o":63617.7,"h":63617.7,"l":63271.6,"c":63402.9},"1781229600":{"time":1781229600,"o":63402.9,"h":63758.4,"l":63402.9,"c":63589.3},"1781233200":{"time":1781233200,"o":63589.2,"h":63620.1,"l":63314.7,"c":63490.0},"1781236800":{"time":1781236800,"o":63490.1,"h":63843.2,"l":63391.2,"c":63670.4},"1781240400":{"time":1781240400,"o":63670.5,"h":63695.4,"l":63265.4,"c":63317.6},"1781244000":{"time":1781244000,"o":63317.6,"h":63385.9,"l":62800.0,"c":62955.9},"1781247600":{"time":1781247600,"o":62956.0,"h":63180.8,"l":62919.9,"c":63066.5},"1781251200":{"time":1781251200,"o":63066.5,"h":63587.0,"l":63063.9,"c":63440.5},"1781254800":{"time":1781254800,"o":63440.5,"h":63929.9,"l":63398.3,"c":63729.5},"1781258400":{"time":1781258400,"o":63729.5,"h":63824.0,"l":63541.9,"c":63665.1},"1781262000":{"time":1781262000,"o":63665.2,"h":63855.8,"l":63650.0,"c":63729.4},"1781265600":{"time":1781265600,"o":63729.4,"h":63745.1,"l":63331.9,"c":63433.7},"1781269200":{"time":1781269200,"o":63433.8,"h":63507.9,"l":63020.6,"c":63200.3},"1781272800":{"time":1781272800,"o":63200.3,"h":63988.0,"l":63160.4,"c":63971.0},"1781276400":{"time":1781276400,"o":63971.1,"h":64362.6,"l":63504.2,"c":63557.0},"1781280000":{"time":1781280000,"o":63557.1,"h":63974.8,"l":63477.5,"c":63951.2},"1781283600":{"time":1781283600,"o":63951.2,"h":64083.3,"l":63708.0,"c":63836.9},"1781287200":{"time":1781287200,"o":63836.9,"h":63907.0,"l":63647.9,"c":63661.8},"1781290800":{"time":1781290800,"o":63661.8,"h":63790.8,"l":63555.0,"c":63555.1},"1781294400":{"time":1781294400,"o":63555.0,"h":63664.4,"l":63352.3,"c":63417.9},"1781298000":{"time":1781298000,"o":63418.2,"h":63608.1,"l":63413.0,"c":63450.1},"1781301600":{"time":1781301600,"o":63450.0,"h":63633.3,"l":63435.6,"c":63482.8},"1781305200":{"time":1781305200,"o":63482.8,"h":63554.7,"l":63394.3,"c":63547.0},"1781308800":{"time":1781308800,"o":63547.0,"h":63625.2,"l":63480.0,"c":63573.9},"1781312400":{"time":1781312400,"o":63573.9,"h":63828.4,"l":63573.9,"c":63801.0},"1781316000":{"time":1781316000,"o":63801.1,"h":63806.9,"l":63517.8,"c":63612.0},"1781319600":{"time":1781319600,"o":63612.1,"h":63695.0,"l":63360.0,"c":63494.4},"1781323200":{"time":1781323200,"o":63494.4,"h":63619.1,"l":63444.9,"c":63475.2},"1781326800":{"time":1781326800,"o":63475.2,"h":63564.8,"l":63456.0,"c":63554.9},"1781330400":{"time":1781330400,"o":63554.9,"h":63720.2,"l":63516.3,"c":63707.2},"1781334000":{"time":1781334000,"o":63707.2,"h":63879.0,"l":63637.1,"c":63823.9},"1781337600":{"time":1781337600,"o":63823.9,"h":63896.5,"l":63729.8,"c":63771.6},"1781341200":{"time":1781341200,"o":63771.5,"h":63833.0,"l":63708.2,"c":63709.9},"1781344800":{"time":1781344800,"o":63709.9,"h":63883.2,"l":63683.1,"c":63812.9},"1781348400":{"time":1781348400,"o":63813.0,"h":63949.9,"l":63809.4,"c":63936.1},"1781352000":{"time":1781352000,"o":63936.1,"h":64187.7,"l":63882.6,"c":64103.1},"1781355600":{"time":1781355600,"o":64103.0,"h":64217.0,"l":64026.6,"c":64071.0},"1781359200":{"time":1781359200,"o":64071.0,"h":64208.8,"l":64052.3,"c":64189.7},"1781362800":{"time":1781362800,"o":64189.8,"h":64323.0,"l":64147.2,"c":64265.0},"1781366400":{"time":1781366400,"o":64265.1,"h":64280.0,"l":63862.9,"c":63996.2},"1781370000":{"time":1781370000,"o":63996.1,"h":64090.1,"l":63902.0,"c":63939.7},"1781373600":{"time":1781373600,"o":63939.7,"h":64247.8,"l":63939.6,"c":64122.7},"1781377200":{"time":1781377200,"o":64122.7,"h":64298.7,"l":64111.1,"c":64264.2},"1781380800":{"time":1781380800,"o":64264.2,"h":64264.3,"l":64195.3,"c":64252.4},"1781384400":{"time":1781384400,"o":64252.4,"h":64738.0,"l":64189.6,"c":64435.2},"1781388000":{"time":1781388000,"o":64435.2,"h":64529.0,"l":64349.3,"c":64413.4},"1781391600":{"time":1781391600,"o":64413.4,"h":64572.0,"l":64350.5,"c":64418.2},"1781395200":{"time":1781395200,"o":64418.3,"h":64548.6,"l":64338.8,"c":64519.3},"1781398800":{"time":1781398800,"o":64519.2,"h":64682.2,"l":64466.4,"c":64534.1},"1781402400":{"time":1781402400,"o":64534.0,"h":64606.4,"l":64436.7,"c":64450.0},"1781406000":{"time":1781406000,"o":64450.1,"h":64518.4,"l":64421.7,"c":64515.0},"1781409600":{"time":1781409600,"o":64515.0,"h":64532.8,"l":64281.0,"c":64300.0},"1781413200":{"time":1781413200,"o":64300.0,"h":64378.5,"l":64260.0,"c":64318.1},"1781416800":{"time":1781416800,"o":64318.1,"h":64450.1,"l":64208.5,"c":64258.0},"1781420400":{"time":1781420400,"o":64258.0,"h":64412.7,"l":64186.5,"c":64392.0},"1781424000":{"time":1781424000,"o":64392.1,"h":64486.9,"l":64353.2,"c":64423.1},"1781427600":{"time":1781427600,"o":64423.1,"h":64593.1,"l":64281.1,"c":64584.7},"1781431200":{"time":1781431200,"o":64584.8,"h":64640.6,"l":64452.8,"c":64485.4},"1781434800":{"time":1781434800,"o":64485.5,"h":64614.4,"l":64419.3,"c":64511.7},"1781438400":{"time":1781438400,"o":64511.7,"h":64531.2,"l":64255.9,"c":64296.8},"1781442000":{"time":1781442000,"o":64296.7,"h":64369.0,"l":64207.3,"c":64287.5},"1781445600":{"time":1781445600,"o":64287.4,"h":64313.1,"l":63830.0,"c":63953.7},"1781449200":{"time":1781449200,"o":63953.7,"h":64123.8,"l":63945.8,"c":63995.2},"1781452800":{"time":1781452800,"o":63995.2,"h":64183.4,"l":63901.3,"c":63913.8},"1781456400":{"time":1781456400,"o":63913.8,"h":64000.0,"l":63650.0,"c":63706.1},"1781460000":{"time":1781460000,"o":63706.2,"h":63791.9,"l":63650.9,"c":63783.9},"1781463600":{"time":1781463600,"o":63783.9,"h":63830.9,"l":63702.0,"c":63777.3},"1781467200":{"time":1781467200,"o":63777.4,"h":64070.0,"l":63761.5,"c":63978.1},"1781470800":{"time":1781470800,"o":63978.2,"h":65652.0,"l":63973.4,"c":65284.4},"1781474400":{"time":1781474400,"o":65284.4,"h":65555.0,"l":64918.2,"c":65389.2},"1781478000":{"time":1781478000,"o":65389.2,"h":65775.0,"l":65217.0,"c":65702.1},"1781481600":{"time":1781481600,"o":65702.1,"h":65880.0,"l":65444.0,"c":65591.4},"1781485200":{"time":1781485200,"o":65591.4,"h":65705.6,"l":65314.3,"c":65482.6},"1781488800":{"time":1781488800,"o":65482.6,"h":65749.0,"l":65383.6,"c":65429.3},"1781492400":{"time":1781492400,"o":65429.3,"h":65996.8,"l":65393.4,"c":65894.7},"1781496000":{"time":1781496000,"o":65894.6,"h":65894.7,"l":65601.8,"c":65612.2},"1781499600":{"time":1781499600,"o":65612.2,"h":65844.7,"l":65577.8,"c":65828.1},"1781503200":{"time":1781503200,"o":65828.0,"h":65933.0,"l":65716.4,"c":65773.0},"1781506800":{"time":1781506800,"o":65773.0,"h":65978.1,"l":65580.0,"c":65642.3},"1781510400":{"time":1781510400,"o":65642.4,"h":65768.1,"l":65580.3,"c":65619.9},"1781514000":{"time":1781514000,"o":65620.0,"h":65740.1,"l":65469.0,"c":65559.9},"1781517600":{"time":1781517600,"o":65559.8,"h":65934.3,"l":65545.2,"c":65884.7},"1781521200":{"time":1781521200,"o":65884.7,"h":66346.2,"l":65807.3,"c":66192.0},"1781524800":{"time":1781524800,"o":66192.0,"h":66570.0,"l":66056.4,"c":66528.5},"1781528400":{"time":1781528400,"o":66528.5,"h":66915.2,"l":66375.1,"c":66410.8},"1781532000":{"time":1781532000,"o":66410.8,"h":66646.8,"l":66265.0,"c":66552.3},"1781535600":{"time":1781535600,"o":66552.4,"h":67255.4,"l":66541.5,"c":67248.5},"1781539200":{"time":1781539200,"o":67248.5,"h":67254.5,"l":67051.1,"c":67122.3},"1781542800":{"time":1781542800,"o":67122.3,"h":67122.4,"l":66635.1,"c":66820.7},"1781546400":{"time":1781546400,"o":66820.7,"h":66900.0,"l":66678.5,"c":66726.1},"1781550000":{"time":1781550000,"o":66726.1,"h":66856.1,"l":66302.4,"c":66579.2},"1781553600":{"time":1781553600,"o":66579.1,"h":66658.2,"l":66445.0,"c":66489.6},"1781557200":{"time":1781557200,"o":66489.6,"h":66534.8,"l":66284.8,"c":66337.1},"1781560800":{"time":1781560800,"o":66337.1,"h":66446.2,"l":66065.1,"c":66170.0},"1781564400":{"time":1781564400,"o":66170.0,"h":66335.5,"l":66086.6,"c":66285.9},"1781568000":{"time":1781568000,"o":66285.9,"h":66426.9,"l":66197.2,"c":66216.9},"1781571600":{"time":1781571600,"o":66216.8,"h":66388.8,"l":66206.6,"c":66309.9},"1781575200":{"time":1781575200,"o":66309.9,"h":66331.8,"l":65655.0,"c":65714.1},"1781578800":{"time":1781578800,"o":65714.0,"h":66145.4,"l":65607.1,"c":66125.4},"1781582400":{"time":1781582400,"o":66125.4,"h":66252.2,"l":65768.7,"c":65811.1},"1781586000":{"time":1781586000,"o":65811.1,"h":66119.9,"l":65811.1,"c":66028.0},"1781589600":{"time":1781589600,"o":66028.1,"h":66543.5,"l":66025.1,"c":66406.4},"1781593200":{"time":1781593200,"o":66406.3,"h":66497.0,"l":66272.1,"c":66341.7},"1781596800":{"time":1781596800,"o":66341.8,"h":66956.7,"l":66310.5,"c":66863.9},"1781600400":{"time":1781600400,"o":66863.9,"h":66884.6,"l":66440.1,"c":66478.4},"1781604000":{"time":1781604000,"o":66478.5,"h":66755.5,"l":66451.1,"c":66476.1},"1781607600":{"time":1781607600,"o":66476.1,"h":66619.3,"l":66325.4,"c":66456.0},"1781611200":{"time":1781611200,"o":66456.0,"h":66787.1,"l":66325.2,"c":66390.5},"1781614800":{"time":1781614800,"o":66390.5,"h":66435.6,"l":65893.2,"c":66012.7},"1781618400":{"time":1781618400,"o":66012.8,"h":66239.3,"l":65328.8,"c":65630.2},"1781622000":{"time":1781622000,"o":65630.2,"h":65981.5,"l":65580.0,"c":65841.8},"1781625600":{"time":1781625600,"o":65841.8,"h":65932.3,"l":65675.2,"c":65730.8},"1781629200":{"time":1781629200,"o":65730.9,"h":65991.7,"l":65677.1,"c":65946.2},"1781632800":{"time":1781632800,"o":65946.2,"h":66246.1,"l":65767.0,"c":65822.4},"1781636400":{"time":1781636400,"o":65822.5,"h":65822.5,"l":65529.0,"c":65653.2},"1781640000":{"time":1781640000,"o":65653.2,"h":65832.7,"l":65561.3,"c":65824.0},"1781643600":{"time":1781643600,"o":65824.0,"h":65908.4,"l":65609.8,"c":65741.2},"1781647200":{"time":1781647200,"o":65741.3,"h":65855.0,"l":65644.6,"c":65745.2},"1781650800":{"time":1781650800,"o":65745.2,"h":65805.0,"l":65580.1,"c":65644.8},"1781654400":{"time":1781654400,"o":65644.8,"h":65821.0,"l":65644.8,"c":65679.4},"1781658000":{"time":1781658000,"o":65679.4,"h":65925.1,"l":65427.9,"c":65901.1},"1781661600":{"time":1781661600,"o":65901.1,"h":66092.5,"l":65743.0,"c":65872.7},"1781665200":{"time":1781665200,"o":65872.6,"h":65872.7,"l":65671.8,"c":65818.6},"1781668800":{"time":1781668800,"o":65818.6,"h":66019.0,"l":65744.2,"c":65852.5},"1781672400":{"time":1781672400,"o":65852.5,"h":65948.5,"l":65702.9,"c":65796.1},"1781676000":{"time":1781676000,"o":65796.1,"h":65869.8,"l":65535.0,"c":65589.4},"1781679600":{"time":1781679600,"o":65589.4,"h":65680.3,"l":65200.0,"c":65504.0},"1781683200":{"time":1781683200,"o":65503.9,"h":65549.8,"l":64800.0,"c":64889.8},"1781686800":{"time":1781686800,"o":64889.9,"h":65045.0,"l":64800.4,"c":64880.1},"1781690400":{"time":1781690400,"o":64880.0,"h":64964.2,"l":64733.5,"c":64770.4},"1781694000":{"time":1781694000,"o":64770.4,"h":64834.9,"l":64525.0,"c":64774.5},"1781697600":{"time":1781697600,"o":64774.6,"h":65080.3,"l":64550.7,"c":65005.3},"1781701200":{"time":1781701200,"o":65005.2,"h":65333.0,"l":64804.1,"c":65232.9},"1781704800":{"time":1781704800,"o":65232.6,"h":65434.1,"l":64722.6,"c":65072.4},"1781708400":{"time":1781708400,"o":65072.4,"h":65834.1,"l":64943.5,"c":65712.7},"1781712000":{"time":1781712000,"o":65712.7,"h":66419.2,"l":65676.8,"c":65829.7},"1781715600":{"time":1781715600,"o":65829.6,"h":66160.0,"l":65755.0,"c":66073.1},"1781719200":{"time":1781719200,"o":66073.1,"h":66085.3,"l":64746.6,"c":65481.3},"1781722800":{"time":1781722800,"o":65481.2,"h":65632.0,"l":64015.0,"c":64271.3},"1781726400":{"time":1781726400,"o":64271.4,"h":64460.8,"l":64137.1,"c":64405.9},"1781730000":{"time":1781730000,"o":64405.9,"h":64427.0,"l":64104.0,"c":64229.4},"1781733600":{"time":1781733600,"o":64229.4,"h":64415.7,"l":63881.2,"c":64265.3},"1781737200":{"time":1781737200,"o":64265.3,"h":64495.3,"l":64216.6,"c":64472.9},"1781740800":{"time":1781740800,"o":64472.9,"h":64676.5,"l":64422.4,"c":64432.8},"1781744400":{"time":1781744400,"o":64432.8,"h":64780.0,"l":64429.1,"c":64520.9},"1781748000":{"time":1781748000,"o":64520.9,"h":64750.0,"l":64453.2,"c":64652.3},"1781751600":{"time":1781751600,"o":64652.3,"h":64652.3,"l":64228.9,"c":64255.0},"1781755200":{"time":1781755200,"o":64255.0,"h":64323.4,"l":63785.0,"c":63850.1},"1781758800":{"time":1781758800,"o":63850.1,"h":64000.0,"l":63660.1,"c":63961.8},"1781762400":{"time":1781762400,"o":63961.9,"h":64097.7,"l":63811.3,"c":64054.9},"1781766000":{"time":1781766000,"o":64054.9,"h":64491.1,"l":63985.3,"c":64470.3},"1781769600":{"time":1781769600,"o":64470.4,"h":64631.5,"l":64349.2,"c":64370.0},"1781773200":{"time":1781773200,"o":64370.0,"h":64450.0,"l":64162.5,"c":64172.6},"1781776800":{"time":1781776800,"o":64172.7,"h":64198.0,"l":63880.2,"c":64050.0},"1781780400":{"time":1781780400,"o":64050.1,"h":64175.9,"l":63855.0,"c":63940.1},"1781784000":{"time":1781784000,"o":63940.1,"h":64377.8,"l":63892.8,"c":64345.9},"1781787600":{"time":1781787600,"o":64345.8,"h":64423.4,"l":63753.0,"c":63952.3},"1781791200":{"time":1781791200,"o":63952.4,"h":64181.7,"l":63565.0,"c":63784.1},"1781794800":{"time":1781794800,"o":63784.2,"h":63796.6,"l":62232.1,"c":62337.8},"1781798400":{"time":1781798400,"o":62337.8,"h":62789.0,"l":62308.6,"c":62664.2},"1781802000":{"time":1781802000,"o":62664.2,"h":62730.0,"l":62241.0,"c":62579.1},"1781805600":{"time":1781805600,"o":62579.2,"h":62932.7,"l":62552.8,"c":62683.5},"1781809200":{"time":1781809200,"o":62683.5,"h":62985.0,"l":62608.0,"c":62925.4},"1781812800":{"time":1781812800,"o":62925.3,"h":63266.8,"l":62925.3,"c":63063.1},"1781816400":{"time":1781816400,"o":63063.1,"h":63098.7,"l":62831.8,"c":62936.0},"1781820000":{"time":1781820000,"o":62936.0,"h":62962.1,"l":62710.5,"c":62853.0},"1781823600":{"time":1781823600,"o":62852.9,"h":62959.9,"l":62717.0,"c":62924.1},"1781827200":{"time":1781827200,"o":62924.0,"h":63066.7,"l":62812.7,"c":62991.7},"1781830800":{"time":1781830800,"o":62991.7,"h":63073.0,"l":62814.3,"c":62994.5},"1781834400":{"time":1781834400,"o":62994.5,"h":63088.0,"l":62858.2,"c":62974.2},"1781838000":{"time":1781838000,"o":62974.2,"h":63004.8,"l":62237.2,"c":62745.1},"1781841600":{"time":1781841600,"o":62745.1,"h":62888.8,"l":62375.7,"c":62421.7},"1781845200":{"time":1781845200,"o":62421.8,"h":62715.0,"l":62417.4,"c":62707.0},"1781848800":{"time":1781848800,"o":62707.1,"h":62888.7,"l":62691.0,"c":62865.1},"1781852400":{"time":1781852400,"o":62865.0,"h":62896.8,"l":62465.6,"c":62592.4},"1781856000":{"time":1781856000,"o":62592.4,"h":62758.1,"l":62504.7,"c":62575.7},"1781859600":{"time":1781859600,"o":62575.7,"h":62623.2,"l":62272.4,"c":62353.0},"1781863200":{"time":1781863200,"o":62352.9,"h":62570.1,"l":62347.8,"c":62506.2},"1781866800":{"time":1781866800,"o":62506.3,"h":62664.3,"l":62419.5,"c":62600.0},"1781870400":{"time":1781870400,"o":62600.0,"h":62844.8,"l":62315.2,"c":62799.4},"1781874000":{"time":1781874000,"o":62799.4,"h":63410.3,"l":62629.5,"c":63174.2},"1781877600":{"time":1781877600,"o":63174.1,"h":63398.3,"l":62972.8,"c":63174.8},"1781881200":{"time":1781881200,"o":63174.8,"h":63266.3,"l":62992.0,"c":63193.0},"1781884800":{"time":1781884800,"o":63193.1,"h":63376.6,"l":62897.8,"c":62943.7},"1781888400":{"time":1781888400,"o":62943.7,"h":63213.0,"l":62836.6,"c":63166.7},"1781892000":{"time":1781892000,"o":63166.6,"h":63175.3,"l":62958.0,"c":63079.3},"1781895600":{"time":1781895600,"o":63079.2,"h":63117.0,"l":62907.4,"c":63001.9},"1781899200":{"time":1781899200,"o":63001.8,"h":63245.9,"l":62926.2,"c":63217.4},"1781902800":{"time":1781902800,"o":63217.3,"h":63253.6,"l":63024.1,"c":63048.0},"1781906400":{"time":1781906400,"o":63048.0,"h":63345.1,"l":63015.1,"c":63287.8},"1781910000":{"time":1781910000,"o":63287.8,"h":63645.0,"l":63250.0,"c":63512.6},"1781913600":{"time":1781913600,"o":63512.5,"h":63757.2,"l":63435.0,"c":63496.8},"1781917200":{"time":1781917200,"o":63496.8,"h":63594.2,"l":63368.5,"c":63550.9},"1781920800":{"time":1781920800,"o":63551.0,"h":63551.0,"l":63301.8,"c":63305.7},"1781924400":{"time":1781924400,"o":63305.8,"h":63487.2,"l":63283.5,"c":63440.5},"1781928000":{"time":1781928000,"o":63440.5,"h":63590.0,"l":63367.6,"c":63553.9},"1781931600":{"time":1781931600,"o":63553.9,"h":63894.0,"l":63509.1,"c":63645.5},"1781935200":{"time":1781935200,"o":63645.4,"h":63730.0,"l":63608.6,"c":63710.0},"1781938800":{"time":1781938800,"o":63710.1,"h":63774.2,"l":63558.4,"c":63625.0},"1781942400":{"time":1781942400,"o":63625.0,"h":63630.0,"l":63360.0,"c":63390.8},"1781946000":{"time":1781946000,"o":63390.8,"h":63760.8,"l":63390.3,"c":63700.8},"1781949600":{"time":1781949600,"o":63700.8,"h":63747.7,"l":63559.8,"c":63649.7},"1781953200":{"time":1781953200,"o":63649.6,"h":63770.0,"l":63586.8,"c":63651.3},"1781956800":{"time":1781956800,"o":63651.4,"h":63756.0,"l":63497.3,"c":63627.8},"1781960400":{"time":1781960400,"o":63627.7,"h":63627.8,"l":63242.0,"c":63368.0},"1781964000":{"time":1781964000,"o":63368.0,"h":64150.0,"l":63136.2,"c":63929.5},"1781967600":{"time":1781967600,"o":63929.4,"h":64370.9,"l":63810.0,"c":64139.5},"1781971200":{"time":1781971200,"o":64139.4,"h":64150.0,"l":63875.0,"c":63999.9},"1781974800":{"time":1781974800,"o":63999.9,"h":64015.0,"l":63661.9,"c":63810.7},"1781978400":{"time":1781978400,"o":63810.8,"h":63899.0,"l":63750.3,"c":63776.4},"1781982000":{"time":1781982000,"o":63776.3,"h":63940.3,"l":63764.2,"c":63905.5},"1781985600":{"time":1781985600,"o":63905.5,"h":63945.0,"l":63820.0,"c":63899.4},"1781989200":{"time":1781989200,"o":63899.4,"h":64066.6,"l":63886.6,"c":63983.0},"1781992800":{"time":1781992800,"o":63983.0,"h":64326.0,"l":63943.6,"c":64245.9},"1781996400":{"time":1781996400,"o":64245.9,"h":64317.6,"l":64219.7,"c":64270.0},"1782000000":{"time":1782000000,"o":64270.1,"h":64303.0,"l":64217.6,"c":64264.3},"1782003600":{"time":1782003600,"o":64264.3,"h":64297.0,"l":64199.0,"c":64221.3},"1782007200":{"time":1782007200,"o":64221.3,"h":64251.2,"l":64199.0,"c":64219.5},"1782010800":{"time":1782010800,"o":64219.5,"h":64450.0,"l":64207.0,"c":64398.8},"1782014400":{"time":1782014400,"o":64398.8,"h":64568.0,"l":64223.3,"c":64252.7},"1782018000":{"time":1782018000,"o":64252.6,"h":64339.7,"l":64199.0,"c":64226.5},"1782021600":{"time":1782021600,"o":64226.6,"h":64300.0,"l":64168.7,"c":64270.0},"1782025200":{"time":1782025200,"o":64269.9,"h":64270.0,"l":64143.2,"c":64170.1},"1782028800":{"time":1782028800,"o":64170.0,"h":64204.8,"l":63871.3,"c":63987.9},"1782032400":{"time":1782032400,"o":63987.9,"h":64224.5,"l":63928.4,"c":64189.8},"1782036000":{"time":1782036000,"o":64189.8,"h":64384.0,"l":64175.5,"c":64338.9},"1782039600":{"time":1782039600,"o":64339.0,"h":64453.3,"l":64077.3,"c":64149.9},"1782043200":{"time":1782043200,"o":64149.8,"h":64208.7,"l":63916.0,"c":64161.1},"1782046800":{"time":1782046800,"o":64161.1,"h":64161.1,"l":63981.2,"c":64123.2},"1782050400":{"time":1782050400,"o":64123.2,"h":64128.3,"l":63969.7,"c":64120.0},"1782054000":{"time":1782054000,"o":64120.0,"h":64337.3,"l":64081.5,"c":64200.3},"1782057600":{"time":1782057600,"o":64200.2,"h":64231.6,"l":64013.0,"c":64122.3},"1782061200":{"time":1782061200,"o":64122.2,"h":64197.1,"l":64046.4,"c":64114.6},"1782064800":{"time":1782064800,"o":64114.6,"h":64221.0,"l":63907.4,"c":64180.0},"1782068400":{"time":1782068400,"o":64180.1,"h":64284.9,"l":64135.1,"c":64173.6},"1782072000":{"time":1782072000,"o":64173.7,"h":64243.4,"l":63641.3,"c":63824.8},"1782075600":{"time":1782075600,"o":63824.8,"h":63950.0,"l":63475.3,"c":63778.2},"1782079200":{"time":1782079200,"o":63778.1,"h":63840.0,"l":63543.0,"c":63775.3},"1782082800":{"time":1782082800,"o":63775.3,"h":63775.3,"l":63220.0,"c":63287.1},"1782086400":{"time":1782086400,"o":63287.2,"h":64076.0,"l":63286.2,"c":63867.2},"1782090000":{"time":1782090000,"o":63867.3,"h":64788.0,"l":63818.0,"c":64574.5},"1782093600":{"time":1782093600,"o":64574.5,"h":64643.7,"l":64213.8,"c":64226.5},"1782097200":{"time":1782097200,"o":64226.5,"h":64434.6,"l":63857.1,"c":63935.1},"1782100800":{"time":1782100800,"o":63935.1,"h":64085.4,"l":63833.4,"c":64063.6},"1782104400":{"time":1782104400,"o":64063.5,"h":64311.8,"l":64050.6,"c":64219.5},"1782108000":{"time":1782108000,"o":64219.5,"h":64299.0,"l":63912.8,"c":63960.7},"1782111600":{"time":1782111600,"o":63960.6,"h":64384.3,"l":63931.0,"c":64187.9},"1782115200":{"time":1782115200,"o":64188.0,"h":64332.4,"l":64014.9,"c":64133.8},"1782118800":{"time":1782118800,"o":64133.9,"h":64232.5,"l":64019.0,"c":64114.8},"1782122400":{"time":1782122400,"o":64114.7,"h":64250.0,"l":64044.1,"c":64109.8},"1782126000":{"time":1782126000,"o":64109.9,"h":64750.0,"l":64064.5,"c":64624.3},"1782129600":{"time":1782129600,"o":64624.2,"h":65199.0,"l":64545.7,"c":65120.1},"1782133200":{"time":1782133200,"o":65120.0,"h":65565.7,"l":64915.6,"c":65548.0},"1782136800":{"time":1782136800,"o":65547.9,"h":65597.2,"l":64802.3,"c":64943.0},"1782140400":{"time":1782140400,"o":64943.1,"h":65117.2,"l":64722.2,"c":64808.0},"1782144000":{"time":1782144000,"o":64808.0,"h":64835.6,"l":64481.0,"c":64695.7},"1782147600":{"time":1782147600,"o":64695.8,"h":64746.4,"l":64355.0,"c":64580.6},"1782151200":{"time":1782151200,"o":64580.6,"h":64708.0,"l":64249.6,"c":64312.9},"1782154800":{"time":1782154800,"o":64312.9,"h":64475.8,"l":64240.0,"c":64447.9},"1782158400":{"time":1782158400,"o":64450.6,"h":64637.1,"l":64326.0,"c":64409.8},"1782162000":{"time":1782162000,"o":64409.8,"h":64461.0,"l":64112.1,"c":64291.0},"1782165600":{"time":1782165600,"o":64291.0,"h":64370.8,"l":63758.3,"c":63948.4},"1782169200":{"time":1782169200,"o":63948.5,"h":64030.7,"l":63843.8,"c":63990.2},"1782172800":{"time":1782172800,"o":63990.1,"h":64130.0,"l":63803.2,"c":64119.4},"1782176400":{"time":1782176400,"o":64119.4,"h":64242.8,"l":63852.5,"c":64125.2},"1782180000":{"time":1782180000,"o":64125.1,"h":64247.2,"l":64005.5,"c":64165.9},"1782183600":{"time":1782183600,"o":64165.8,"h":64172.2,"l":63933.3,"c":64037.3},"1782187200":{"time":1782187200,"o":64037.2,"h":64068.0,"l":63569.2,"c":63594.9},"1782190800":{"time":1782190800,"o":63594.8,"h":63707.5,"l":63322.0,"c":63372.1},"1782194400":{"time":1782194400,"o":63372.0,"h":63374.4,"l":62532.4,"c":62905.5},"1782198000":{"time":1782198000,"o":62905.5,"h":63070.1,"l":62828.0,"c":62849.2},"1782201600":{"time":1782201600,"o":62849.3,"h":62916.5,"l":61870.0,"c":62353.7},"1782205200":{"time":1782205200,"o":62353.6,"h":62482.0,"l":62309.0,"c":62350.2},"1782208800":{"time":1782208800,"o":62350.3,"h":62563.9,"l":62207.1,"c":62290.4},"1782212400":{"time":1782212400,"o":62290.4,"h":62600.0,"l":62289.2,"c":62478.5},"1782216000":{"time":1782216000,"o":62478.4,"h":62531.6,"l":62157.0,"c":62227.9},"1782219600":{"time":1782219600,"o":62228.0,"h":62513.4,"l":61916.9,"c":62446.6},"1782223200":{"time":1782223200,"o":62446.5,"h":62837.1,"l":62359.2,"c":62462.8},"1782226800":{"time":1782226800,"o":62462.8,"h":62480.3,"l":62161.2,"c":62455.8},"1782230400":{"time":1782230400,"o":62455.9,"h":62812.2,"l":62393.4,"c":62522.9},"1782234000":{"time":1782234000,"o":62522.9,"h":62668.7,"l":62301.7,"c":62330.0},"1782237600":{"time":1782237600,"o":62330.0,"h":62420.0,"l":62075.6,"c":62215.3},"1782241200":{"time":1782241200,"o":62215.3,"h":62467.2,"l":62201.3,"c":62365.7},"1782244800":{"time":1782244800,"o":62365.7,"h":62518.5,"l":62344.2,"c":62439.8},"1782248400":{"time":1782248400,"o":62439.9,"h":62629.9,"l":62434.9,"c":62563.1},"1782252000":{"time":1782252000,"o":62563.1,"h":62749.9,"l":62488.1,"c":62560.1},"1782255600":{"time":1782255600,"o":62560.1,"h":62770.6,"l":62463.7,"c":62696.7},"1782259200":{"time":1782259200,"o":62696.7,"h":62999.9,"l":62696.7,"c":62982.1},"1782262800":{"time":1782262800,"o":62982.1,"h":63090.9,"l":62737.0,"c":62904.6},"1782266400":{"time":1782266400,"o":62904.6,"h":62994.6,"l":62572.1,"c":62598.0},"1782270000":{"time":1782270000,"o":62598.0,"h":62804.0,"l":62402.8,"c":62704.6},"1782273600":{"time":1782273600,"o":62704.6,"h":62779.9,"l":62500.0,"c":62720.6},"1782277200":{"time":1782277200,"o":62720.7,"h":63053.5,"l":62678.0,"c":62859.9},"1782280800":{"time":1782280800,"o":62859.8,"h":62888.0,"l":62700.0,"c":62754.6},"1782284400":{"time":1782284400,"o":62754.7,"h":62822.0,"l":62570.8,"c":62630.3},"1782288000":{"time":1782288000,"o":62630.4,"h":62786.2,"l":62574.0,"c":62773.0},"1782291600":{"time":1782291600,"o":62773.0,"h":62773.0,"l":62608.6,"c":62650.2},"1782295200":{"time":1782295200,"o":62650.2,"h":62657.8,"l":62365.4,"c":62416.8},"1782298800":{"time":1782298800,"o":62416.9,"h":63209.6,"l":62272.1,"c":62887.7},"1782302400":{"time":1782302400,"o":62887.8,"h":62939.3,"l":62543.4,"c":62589.5},"1782306000":{"time":1782306000,"o":62589.5,"h":62604.0,"l":61220.7,"c":61308.2},"1782309600":{"time":1782309600,"o":61308.2,"h":61434.5,"l":60866.0,"c":61085.3},"1782313200":{"time":1782313200,"o":61085.3,"h":61128.9,"l":60238.0,"c":60254.9},"1782316800":{"time":1782316800,"o":60254.9,"h":60649.1,"l":59260.0,"c":59808.2},"1782320400":{"time":1782320400,"o":59808.3,"h":60025.2,"l":59060.0,"c":59363.7},"1782324000":{"time":1782324000,"o":59363.6,"h":59895.3,"l":59269.4,"c":59569.5},"1782327600":{"time":1782327600,"o":59569.5,"h":59973.3,"l":59484.7,"c":59923.8},"1782331200":{"time":1782331200,"o":59923.7,"h":61188.0,"l":59813.9,"c":60926.5},"1782334800":{"time":1782334800,"o":60926.5,"h":61115.2,"l":60633.1,"c":61073.6},"1782338400":{"time":1782338400,"o":61073.6,"h":61256.0,"l":60752.8,"c":60850.2},"1782342000":{"time":1782342000,"o":60850.3,"h":61086.3,"l":60799.9,"c":61051.2},"1782345600":{"time":1782345600,"o":61051.2,"h":61138.9,"l":60666.0,"c":60786.9},"1782349200":{"time":1782349200,"o":60786.9,"h":60960.5,"l":60686.8,"c":60892.9},"1782352800":{"time":1782352800,"o":60892.9,"h":60939.0,"l":60660.0,"c":60763.2},"1782356400":{"time":1782356400,"o":60763.3,"h":60877.7,"l":60648.0,"c":60853.9},"1782360000":{"time":1782360000,"o":60854.0,"h":61389.0,"l":60756.4,"c":61323.2},"1782363600":{"time":1782363600,"o":61323.3,"h":61800.0,"l":61241.9,"c":61567.1},"1782367200":{"time":1782367200,"o":61567.1,"h":61829.1,"l":61567.1,"c":61693.5},"1782370800":{"time":1782370800,"o":61693.5,"h":61931.1,"l":61632.2,"c":61886.7},"1782374400":{"time":1782374400,"o":61886.8,"h":61897.6,"l":61653.0,"c":61686.4},"1782378000":{"time":1782378000,"o":61686.5,"h":61764.9,"l":61578.4,"c":61707.8},"1782381600":{"time":1782381600,"o":61707.9,"h":61727.9,"l":61228.4,"c":61245.3},"1782385200":{"time":1782385200,"o":61245.4,"h":61395.3,"l":61033.5,"c":61258.2},"1782388800":{"time":1782388800,"o":61258.2,"h":61742.9,"l":61048.5,"c":61216.4},"1782392400":{"time":1782392400,"o":61216.4,"h":61346.4,"l":58030.0,"c":58248.4},"1782396000":{"time":1782396000,"o":58248.4,"h":60466.9,"l":58248.4,"c":59448.7},"1782399600":{"time":1782399600,"o":59448.7,"h":59630.2,"l":58835.2,"c":59536.2},"1782403200":{"time":1782403200,"o":59536.2,"h":60035.7,"l":59130.0,"c":59284.0},"1782406800":{"time":1782406800,"o":59284.1,"h":59720.0,"l":59114.4,"c":59656.3},"1782410400":{"time":1782410400,"o":59656.3,"h":59775.0,"l":59333.0,"c":59491.0},"1782414000":{"time":1782414000,"o":59491.2,"h":59496.6,"l":59152.7,"c":59299.8},"1782417600":{"time":1782417600,"o":59299.9,"h":59723.5,"l":59298.7,"c":59428.8},"1782421200":{"time":1782421200,"o":59428.9,"h":60245.0,"l":59422.7,"c":60180.7},"1782424800":{"time":1782424800,"o":60180.7,"h":60180.8,"l":59705.4,"c":59815.1},"1782428400":{"time":1782428400,"o":59815.1,"h":60164.3,"l":59709.1,"c":59771.9},"1782432000":{"time":1782432000,"o":59772.0,"h":59882.2,"l":59608.1,"c":59638.2},"1782435600":{"time":1782435600,"o":59638.2,"h":59761.3,"l":59200.0,"c":59413.0},"1782439200":{"time":1782439200,"o":59413.1,"h":59432.3,"l":58325.6,"c":58536.0},"1782442800":{"time":1782442800,"o":58536.0,"h":60125.7,"l":58288.0,"c":60015.0},"1782446400":{"time":1782446400,"o":60015.0,"h":60234.8,"l":59802.3,"c":59899.9},"1782450000":{"time":1782450000,"o":59899.9,"h":60039.1,"l":59703.1,"c":59921.8},"1782453600":{"time":1782453600,"o":59921.9,"h":60440.0,"l":59666.2,"c":60298.9},"1782457200":{"time":1782457200,"o":60298.9,"h":60734.0,"l":60252.6,"c":60491.0},"1782460800":{"time":1782460800,"o":60491.0,"h":60542.6,"l":60112.0,"c":60215.3},"1782464400":{"time":1782464400,"o":60215.3,"h":60229.8,"l":59544.7,"c":59709.3},"1782468000":{"time":1782468000,"o":59709.3,"h":59834.2,"l":59210.4,"c":59290.0},"1782471600":{"time":1782471600,"o":59290.0,"h":59569.0,"l":59233.1,"c":59392.4},"1782475200":{"time":1782475200,"o":59392.4,"h":59998.4,"l":58940.0,"c":59167.6},"1782478800":{"time":1782478800,"o":59167.6,"h":60189.5,"l":58388.0,"c":60153.3},"1782482400":{"time":1782482400,"o":60153.5,"h":60274.2,"l":59358.8,"c":59568.9},"1782486000":{"time":1782486000,"o":59568.9,"h":60494.1,"l":59560.0,"c":60296.6},"1782489600":{"time":1782489600,"o":60296.9,"h":60580.0,"l":59933.1,"c":60017.8},"1782493200":{"time":1782493200,"o":60017.8,"h":60276.5,"l":59921.4,"c":60000.0},"1782496800":{"time":1782496800,"o":60000.0,"h":60140.7,"l":59530.7,"c":59648.9},"1782500400":{"time":1782500400,"o":59648.9,"h":60077.8,"l":59586.3,"c":59719.7},"1782504000":{"time":1782504000,"o":59719.9,"h":59970.0,"l":59556.0,"c":59694.7},"1782507600":{"time":1782507600,"o":59694.7,"h":60028.0,"l":59649.2,"c":59887.6},"1782511200":{"time":1782511200,"o":59887.6,"h":60051.0,"l":59717.1,"c":60007.5},"1782514800":{"time":1782514800,"o":60007.6,"h":60090.8,"l":59871.9,"c":60072.0},"1782518400":{"time":1782518400,"o":60071.9,"h":60167.3,"l":59846.2,"c":60033.4},"1782522000":{"time":1782522000,"o":60033.4,"h":60046.9,"l":59904.8,"c":59919.1},"1782525600":{"time":1782525600,"o":59919.0,"h":60349.0,"l":59888.7,"c":60256.6},"1782529200":{"time":1782529200,"o":60256.6,"h":60387.8,"l":60134.5,"c":60274.7},"1782532800":{"time":1782532800,"o":60274.8,"h":60472.2,"l":60189.4,"c":60215.9},"1782536400":{"time":1782536400,"o":60215.9,"h":60286.0,"l":60101.9,"c":60208.3},"1782540000":{"time":1782540000,"o":60208.4,"h":60492.2,"l":60074.5,"c":60345.3},"1782543600":{"time":1782543600,"o":60345.2,"h":60557.8,"l":60266.0,"c":60522.3},"1782547200":{"time":1782547200,"o":60522.4,"h":60522.5,"l":60336.2,"c":60425.1},"1782550800":{"time":1782550800,"o":60425.2,"h":60482.9,"l":60261.0,"c":60391.2},"1782554400":{"time":1782554400,"o":60391.3,"h":60466.5,"l":60350.0,"c":60390.3},"1782558000":{"time":1782558000,"o":60390.3,"h":60425.4,"l":60162.0,"c":60331.9},"1782561600":{"time":1782561600,"o":60331.9,"h":60407.1,"l":60222.6,"c":60394.0},"1782565200":{"time":1782565200,"o":60394.0,"h":60643.1,"l":60356.1,"c":60554.6},"1782568800":{"time":1782568800,"o":60554.6,"h":60697.6,"l":60480.0,"c":60588.9},"1782572400":{"time":1782572400,"o":60589.0,"h":60924.7,"l":60541.1,"c":60817.2},"1782576000":{"time":1782576000,"o":60817.3,"h":60850.0,"l":60648.2,"c":60785.0},"1782579600":{"time":1782579600,"o":60784.9,"h":60796.6,"l":60383.0,"c":60495.6},"1782583200":{"time":1782583200,"o":60495.6,"h":60547.3,"l":60420.2,"c":60537.8},"1782586800":{"time":1782586800,"o":60537.9,"h":60576.9,"l":60050.0,"c":60149.9},"1782590400":{"time":1782590400,"o":60149.9,"h":60283.4,"l":60141.7,"c":60272.8},"1782594000":{"time":1782594000,"o":60272.8,"h":60469.8,"l":60108.9,"c":60173.4},"1782597600":{"time":1782597600,"o":60173.4,"h":60230.0,"l":59819.8,"c":60204.3},"1782601200":{"time":1782601200,"o":60204.3,"h":60303.2,"l":59913.9,"c":60000.3},"1782604800":{"time":1782604800,"o":60000.4,"h":60168.7,"l":59983.3,"c":60125.1},"1782608400":{"time":1782608400,"o":60125.1,"h":60256.8,"l":59950.0,"c":60193.0},"1782612000":{"time":1782612000,"o":60193.1,"h":60314.3,"l":60017.2,"c":60121.2},"1782615600":{"time":1782615600,"o":60121.2,"h":60250.4,"l":60121.2,"c":60169.5},"1782619200":{"time":1782619200,"o":60169.5,"h":60205.4,"l":60060.0,"c":60108.1},"1782622800":{"time":1782622800,"o":60108.0,"h":60112.3,"l":59714.8,"c":59956.6},"1782626400":{"time":1782626400,"o":59956.6,"h":60020.0,"l":59772.9,"c":59970.0},"1782630000":{"time":1782630000,"o":59970.0,"h":60247.1,"l":59965.8,"c":60192.5},"1782633600":{"time":1782633600,"o":60192.4,"h":60543.3,"l":60109.5,"c":60340.1},"1782637200":{"time":1782637200,"o":60340.1,"h":60444.0,"l":60223.1,"c":60230.0},"1782640800":{"time":1782640800,"o":60230.0,"h":60271.8,"l":60037.0,"c":60138.5},"1782644400":{"time":1782644400,"o":60138.4,"h":60351.3,"l":60091.4,"c":60314.9},"1782648000":{"time":1782648000,"o":60315.0,"h":60435.8,"l":60161.2,"c":60270.0},"1782651600":{"time":1782651600,"o":60269.9,"h":60269.9,"l":59934.3,"c":60044.5},"1782655200":{"time":1782655200,"o":60044.6,"h":60228.5,"l":59983.0,"c":59995.3},"1782658800":{"time":1782658800,"o":59995.3,"h":60103.2,"l":59781.8,"c":59849.9},"1782662400":{"time":1782662400,"o":59850.0,"h":59915.7,"l":59550.0,"c":59655.9},"1782666000":{"time":1782666000,"o":59655.9,"h":59821.9,"l":59366.6,"c":59557.3},"1782669600":{"time":1782669600,"o":59557.3,"h":59678.8,"l":59466.9,"c":59580.7},"1782673200":{"time":1782673200,"o":59580.7,"h":59658.2,"l":59224.6,"c":59451.4},"1782676800":{"time":1782676800,"o":59451.3,"h":59747.7,"l":59443.8,"c":59634.0},"1782680400":{"time":1782680400,"o":59634.1,"h":59773.8,"l":59300.0,"c":59418.1},"1782684000":{"time":1782684000,"o":59418.1,"h":59883.2,"l":58888.0,"c":59040.1},"1782687600":{"time":1782687600,"o":59040.0,"h":59820.4,"l":58975.0,"c":59550.2},"1782691200":{"time":1782691200,"o":59550.2,"h":59678.1,"l":58978.2,"c":59637.3},"1782694800":{"time":1782694800,"o":59637.3,"h":59674.3,"l":59170.5,"c":59413.0},"1782698400":{"time":1782698400,"o":59413.0,"h":59788.0,"l":58850.0,"c":59731.7},"1782702000":{"time":1782702000,"o":59731.8,"h":60219.4,"l":59731.8,"c":60019.8},"1782705600":{"time":1782705600,"o":60019.9,"h":60031.5,"l":59717.0,"c":59806.2},"1782709200":{"time":1782709200,"o":59806.2,"h":60088.0,"l":59360.3,"c":60082.7},"1782712800":{"time":1782712800,"o":60082.7,"h":60325.0,"l":60022.2,"c":60051.0},"1782716400":{"time":1782716400,"o":60051.1,"h":60162.5,"l":59900.7,"c":59998.9},"1782720000":{"time":1782720000,"o":59998.9,"h":60070.1,"l":59712.8,"c":59806.9},"1782723600":{"time":1782723600,"o":59806.9,"h":60089.1,"l":59750.1,"c":60031.3},"1782727200":{"time":1782727200,"o":60031.3,"h":60287.1,"l":60031.3,"c":60062.4},"1782730800":{"time":1782730800,"o":60062.3,"h":60193.2,"l":59770.4,"c":59927.2},"1782734400":{"time":1782734400,"o":59927.2,"h":60758.3,"l":59552.6,"c":59923.5},"1782738000":{"time":1782738000,"o":59923.5,"h":60313.0,"l":59302.8,"c":59559.3},"1782741600":{"time":1782741600,"o":59559.4,"h":59689.6,"l":58988.0,"c":59444.0},"1782745200":{"time":1782745200,"o":59444.1,"h":59939.2,"l":59067.6,"c":59800.2},"1782748800":{"time":1782748800,"o":59800.3,"h":59999.0,"l":59562.6,"c":59870.9},"1782752400":{"time":1782752400,"o":59870.9,"h":60666.6,"l":59870.9,"c":60396.0},"1782756000":{"time":1782756000,"o":60396.0,"h":60500.1,"l":60150.2,"c":60275.4},"1782759600":{"time":1782759600,"o":60275.4,"h":60540.0,"l":60127.4,"c":60409.3},"1782763200":{"time":1782763200,"o":60409.3,"h":60535.0,"l":60265.1,"c":60271.2},"1782766800":{"time":1782766800,"o":60271.2,"h":60565.6,"l":60232.1,"c":60454.9},"1782770400":{"time":1782770400,"o":60454.9,"h":60493.2,"l":60314.0,"c":60326.5},"1782774000":{"time":1782774000,"o":60326.4,"h":60353.9,"l":60134.0,"c":60224.7},"1782777600":{"time":1782777600,"o":60224.7,"h":60250.0,"l":59667.5,"c":59806.1},"1782781200":{"time":1782781200,"o":59806.1,"h":60024.9,"l":59740.0,"c":59919.6},"1782784800":{"time":1782784800,"o":59919.6,"h":60021.4,"l":59719.6,"c":59920.4},"1782788400":{"time":1782788400,"o":59920.4,"h":60007.9,"l":59570.0,"c":59596.1},"1782792000":{"time":1782792000,"o":59596.1,"h":59672.1,"l":59400.0,"c":59458.3},"1782795600":{"time":1782795600,"o":59458.3,"h":59633.5,"l":59329.2,"c":59627.7},"1782799200":{"time":1782799200,"o":59627.8,"h":59698.9,"l":59488.6,"c":59571.7},"1782802800":{"time":1782802800,"o":59571.6,"h":59611.7,"l":59423.3,"c":59497.7},"1782806400":{"time":1782806400,"o":59497.7,"h":59532.7,"l":59159.0,"c":59285.8},"1782810000":{"time":1782810000,"o":59285.8,"h":59397.0,"l":59225.0,"c":59348.7},"1782813600":{"time":1782813600,"o":59348.7,"h":59403.0,"l":59264.5,"c":59303.6},"1782817200":{"time":1782817200,"o":59303.7,"h":59399.3,"l":59100.0,"c":59162.3},"1782820800":{"time":1782820800,"o":59162.2,"h":59162.3,"l":58351.0,"c":58374.8},"1782824400":{"time":1782824400,"o":58374.8,"h":58791.7,"l":58200.0,"c":58711.9},"1782828000":{"time":1782828000,"o":58711.8,"h":59264.4,"l":58400.1,"c":58458.6},"1782831600":{"time":1782831600,"o":58458.7,"h":58785.6,"l":58160.0,"c":58356.2},"1782835200":{"time":1782835200,"o":58356.2,"h":58617.4,"l":58223.3,"c":58479.3},"1782838800":{"time":1782838800,"o":58479.2,"h":58604.8,"l":58290.0,"c":58396.7},"1782842400":{"time":1782842400,"o":58396.8,"h":58675.0,"l":58334.0,"c":58659.8},"1782846000":{"time":1782846000,"o":58659.9,"h":58819.9,"l":58560.0,"c":58794.4},"1782849600":{"time":1782849600,"o":58794.0,"h":58850.0,"l":58621.3,"c":58708.0},"1782853200":{"time":1782853200,"o":58708.0,"h":58744.3,"l":58472.3,"c":58612.1},"1782856800":{"time":1782856800,"o":58612.3,"h":58780.0,"l":58477.1,"c":58575.8},"1782860400":{"time":1782860400,"o":58575.7,"h":58636.7,"l":58518.8,"c":58605.4},"1782864000":{"time":1782864000,"o":58605.4,"h":58720.0,"l":58270.0,"c":58548.7},"1782867600":{"time":1782867600,"o":58548.7,"h":58991.6,"l":57758.6,"c":58741.7},"1782871200":{"time":1782871200,"o":58741.8,"h":59152.0,"l":58632.4,"c":59063.3},"1782874800":{"time":1782874800,"o":59063.3,"h":59298.4,"l":58823.9,"c":59169.6},"1782878400":{"time":1782878400,"o":59169.7,"h":59444.5,"l":59030.9,"c":59311.2},"1782882000":{"time":1782882000,"o":59311.1,"h":59350.0,"l":59085.0,"c":59122.4},"1782885600":{"time":1782885600,"o":59122.3,"h":59130.0,"l":58500.1,"c":58726.8},"1782889200":{"time":1782889200,"o":58726.7,"h":58797.6,"l":58567.2,"c":58744.4},"1782892800":{"time":1782892800,"o":58744.4,"h":58965.0,"l":58450.7,"c":58950.8},"1782896400":{"time":1782896400,"o":58950.8,"h":59069.7,"l":58792.8,"c":58921.4},"1782900000":{"time":1782900000,"o":58921.4,"h":58923.3,"l":58590.9,"c":58631.6},"1782903600":{"time":1782903600,"o":58631.6,"h":58733.5,"l":58524.2,"c":58592.9},"1782907200":{"time":1782907200,"o":58592.8,"h":58655.6,"l":58294.1,"c":58495.6},"1782910800":{"time":1782910800,"o":58495.6,"h":59486.7,"l":58495.5,"c":59463.1},"1782914400":{"time":1782914400,"o":59463.0,"h":60067.9,"l":59239.9,"c":59523.8},"1782918000":{"time":1782918000,"o":59523.7,"h":60520.0,"l":59496.9,"c":60118.5},"1782921600":{"time":1782921600,"o":60118.6,"h":60244.0,"l":59836.1,"c":59902.8},"1782925200":{"time":1782925200,"o":59902.9,"h":60218.2,"l":59762.6,"c":60166.5},"1782928800":{"time":1782928800,"o":60166.5,"h":60278.9,"l":59992.7,"c":60141.5},"1782932400":{"time":1782932400,"o":60141.5,"h":60332.8,"l":59952.3,"c":60000.0},"1782936000":{"time":1782936000,"o":60000.0,"h":60170.3,"l":59844.5,"c":60100.3},"1782939600":{"time":1782939600,"o":60100.3,"h":60827.8,"l":60092.7,"c":60799.9},"1782943200":{"time":1782943200,"o":60799.9,"h":61322.0,"l":60319.3,"c":60446.3},"1782946800":{"time":1782946800,"o":60446.3,"h":60446.3,"l":59949.2,"c":59999.6},"1782950400":{"time":1782950400,"o":59999.6,"h":60005.7,"l":59555.0,"c":59719.7},"1782954000":{"time":1782954000,"o":59719.7,"h":60298.0,"l":59688.9,"c":60150.0},"1782957600":{"time":1782957600,"o":60150.0,"h":60467.2,"l":59978.3,"c":60392.5},"1782961200":{"time":1782961200,"o":60392.4,"h":61102.5,"l":60259.1,"c":61032.9},"1782964800":{"time":1782964800,"o":61032.9,"h":61033.0,"l":60703.1,"c":60757.7},"1782968400":{"time":1782968400,"o":60757.7,"h":60852.9,"l":60450.0,"c":60479.9},"1782972000":{"time":1782972000,"o":60480.0,"h":60623.5,"l":60232.6,"c":60247.6},"1782975600":{"time":1782975600,"o":60247.6,"h":60288.0,"l":60080.9,"c":60125.8},"1782979200":{"time":1782979200,"o":60125.8,"h":60542.2,"l":60113.5,"c":60486.8},"1782982800":{"time":1782982800,"o":60486.7,"h":61447.0,"l":60342.5,"c":61159.6},"1782986400":{"time":1782986400,"o":61159.6,"h":61330.0,"l":61019.8,"c":61238.5},"1782990000":{"time":1782990000,"o":61238.4,"h":61367.3,"l":61100.0,"c":61329.1},"1782993600":{"time":1782993600,"o":61329.1,"h":61591.1,"l":61109.9,"c":61507.4},"1782997200":{"time":1782997200,"o":61507.3,"h":62077.3,"l":61472.0,"c":61913.5},"1783000800":{"time":1783000800,"o":61913.6,"h":62180.0,"l":61368.8,"c":61669.8},"1783004400":{"time":1783004400,"o":61669.7,"h":61844.4,"l":61400.0,"c":61584.0},"1783008000":{"time":1783008000,"o":61584.0,"h":61754.9,"l":61113.8,"c":61646.8},"1783011600":{"time":1783011600,"o":61646.8,"h":61900.0,"l":61592.8,"c":61643.0},"1783015200":{"time":1783015200,"o":61643.0,"h":61847.2,"l":61633.7,"c":61733.5},"1783018800":{"time":1783018800,"o":61733.5,"h":61739.7,"l":61388.1,"c":61452.5},"1783022400":{"time":1783022400,"o":61452.4,"h":61576.8,"l":61308.3,"c":61555.4},"1783026000":{"time":1783026000,"o":61555.3,"h":61634.3,"l":61500.0,"c":61570.6},"1783029600":{"time":1783029600,"o":61570.5,"h":61570.6,"l":61388.0,"c":61445.0},"1783033200":{"time":1783033200,"o":61444.9,"h":61588.2,"l":61333.0,"c":61540.6},"1783036800":{"time":1783036800,"o":61540.5,"h":61558.8,"l":61229.0,"c":61283.9},"1783040400":{"time":1783040400,"o":61283.9,"h":61727.2,"l":61261.0,"c":61566.5},"1783044000":{"time":1783044000,"o":61566.6,"h":61647.0,"l":61271.0,"c":61411.8},"1783047600":{"time":1783047600,"o":61411.9,"h":61558.0,"l":61300.0,"c":61407.6},"1783051200":{"time":1783051200,"o":61407.5,"h":61504.6,"l":61300.4,"c":61420.5},"1783054800":{"time":1783054800,"o":61420.5,"h":61788.0,"l":61403.1,"c":61674.8},"1783058400":{"time":1783058400,"o":61674.7,"h":61825.1,"l":61584.0,"c":61680.5},"1783062000":{"time":1783062000,"o":61680.6,"h":61849.7,"l":61634.1,"c":61733.6},"1783065600":{"time":1783065600,"o":61733.7,"h":61875.3,"l":61525.9,"c":61553.5},"1783069200":{"time":1783069200,"o":61553.6,"h":61760.7,"l":61480.7,"c":61686.8},"1783072800":{"time":1783072800,"o":61686.9,"h":62017.7,"l":61640.2,"c":61886.6},"1783076400":{"time":1783076400,"o":61886.5,"h":62078.6,"l":61808.1,"c":61992.8},"1783080000":{"time":1783080000,"o":61992.8,"h":62149.3,"l":61841.0,"c":61952.5},"1783083600":{"time":1783083600,"o":61952.6,"h":62271.9,"l":61910.5,"c":62083.8},"1783087200":{"time":1783087200,"o":62083.9,"h":62257.0,"l":61653.0,"c":62142.9},"1783090800":{"time":1783090800,"o":62142.9,"h":62386.7,"l":61778.1,"c":61895.2},"1783094400":{"time":1783094400,"o":61895.2,"h":62103.5,"l":61877.6,"c":62081.9},"1783098000":{"time":1783098000,"o":62081.9,"h":62266.8,"l":62036.0,"c":62171.5},"1783101600":{"time":1783101600,"o":62171.5,"h":62223.7,"l":62087.4,"c":62180.2},"1783105200":{"time":1783105200,"o":62180.3,"h":62292.4,"l":62120.1,"c":62178.4},"1783108800":{"time":1783108800,"o":62178.4,"h":62898.0,"l":62151.2,"c":62759.3},"1783112400":{"time":1783112400,"o":62759.3,"h":62957.2,"l":62488.8,"c":62706.8},"1783116000":{"time":1783116000,"o":62706.9,"h":62726.0,"l":62513.0,"c":62549.3},"1783119600":{"time":1783119600,"o":62549.3,"h":62688.0,"l":62507.1,"c":62565.5},"1783123200":{"time":1783123200,"o":62565.5,"h":62925.7,"l":62560.5,"c":62735.1},"1783126800":{"time":1783126800,"o":62735.0,"h":62735.1,"l":62381.6,"c":62450.0},"1783130400":{"time":1783130400,"o":62450.0,"h":62556.5,"l":62404.0,"c":62514.0},"1783134000":{"time":1783134000,"o":62514.1,"h":62734.7,"l":62460.0,"c":62609.6},"1783137600":{"time":1783137600,"o":62609.6,"h":62735.2,"l":62568.8,"c":62661.5},"1783141200":{"time":1783141200,"o":62661.6,"h":62661.6,"l":62395.7,"c":62445.6},"1783144800":{"time":1783144800,"o":62445.7,"h":62538.6,"l":62302.6,"c":62473.2},"1783148400":{"time":1783148400,"o":62473.1,"h":62612.6,"l":62441.8,"c":62549.0},"1783152000":{"time":1783152000,"o":62549.1,"h":62654.1,"l":62485.1,"c":62528.0},"1783155600":{"time":1783155600,"o":62527.9,"h":62559.3,"l":62386.1,"c":62466.0},"1783159200":{"time":1783159200,"o":62466.0,"h":62518.8,"l":62418.3,"c":62483.9},"1783162800":{"time":1783162800,"o":62483.8,"h":62545.4,"l":62430.1,"c":62458.7},"1783166400":{"time":1783166400,"o":62458.6,"h":62671.5,"l":62458.6,"c":62634.1},"1783170000":{"time":1783170000,"o":62634.0,"h":62755.5,"l":62509.4,"c":62563.0},"1783173600":{"time":1783173600,"o":62562.9,"h":62719.3,"l":62562.4,"c":62671.9},"1783177200":{"time":1783177200,"o":62671.8,"h":63069.6,"l":62666.7,"c":62908.8},"1783180800":{"time":1783180800,"o":62908.7,"h":62943.0,"l":62752.9,"c":62895.2},"1783184400":{"time":1783184400,"o":62895.2,"h":63420.0,"l":62769.8,"c":63245.6},"1783188000":{"time":1783188000,"o":63245.5,"h":63324.8,"l":63070.0,"c":63137.5},"1783191600":{"time":1783191600,"o":63137.5,"h":63450.0,"l":63090.0,"c":63268.1},"1783195200":{"time":1783195200,"o":63268.0,"h":63367.0,"l":63128.4,"c":63208.9},"1783198800":{"time":1783198800,"o":63208.8,"h":63430.0,"l":63172.8,"c":63274.7},"1783202400":{"time":1783202400,"o":63274.6,"h":63286.4,"l":63129.4,"c":63167.7},"1783206000":{"time":1783206000,"o":63167.7,"h":63215.8,"l":62902.7,"c":63114.8},"1783209600":{"time":1783209600,"o":63114.9,"h":63114.9,"l":62824.4,"c":62962.5},"1783213200":{"time":1783213200,"o":62962.6,"h":63022.6,"l":62762.3,"c":62859.8},"1783216800":{"time":1783216800,"o":62859.8,"h":62902.6,"l":62549.6,"c":62673.8},"1783220400":{"time":1783220400,"o":62673.7,"h":62766.0,"l":62626.5,"c":62739.1},"1783224000":{"time":1783224000,"o":62739.1,"h":62928.0,"l":62680.0,"c":62787.3},"1783227600":{"time":1783227600,"o":62787.0,"h":62788.4,"l":62628.0,"c":62716.4},"1783231200":{"time":1783231200,"o":62716.4,"h":62800.0,"l":62644.3,"c":62749.9},"1783234800":{"time":1783234800,"o":62749.8,"h":63039.3,"l":62690.5,"c":62995.1},"1783238400":{"time":1783238400,"o":62995.1,"h":63084.0,"l":62868.0,"c":62893.3},"1783242000":{"time":1783242000,"o":62893.4,"h":62908.7,"l":62410.1,"c":62600.3},"1783245600":{"time":1783245600,"o":62600.2,"h":62737.9,"l":62507.2,"c":62737.6},"1783249200":{"time":1783249200,"o":62737.6,"h":62799.9,"l":62582.3,"c":62630.0},"1783252800":{"time":1783252800,"o":62630.0,"h":62752.0,"l":62534.3,"c":62718.2},"1783256400":{"time":1783256400,"o":62718.3,"h":62797.9,"l":62617.5,"c":62769.9},"1783260000":{"time":1783260000,"o":62769.9,"h":62793.6,"l":62621.5,"c":62785.3},"1783263600":{"time":1783263600,"o":62785.2,"h":62923.7,"l":62646.9,"c":62711.9},"1783267200":{"time":1783267200,"o":62711.9,"h":62745.6,"l":62570.0,"c":62612.0},"1783270800":{"time":1783270800,"o":62612.0,"h":62800.0,"l":62564.4,"c":62601.3},"1783274400":{"time":1783274400,"o":62601.4,"h":62865.0,"l":62587.8,"c":62787.6},"1783278000":{"time":1783278000,"o":62787.6,"h":62848.5,"l":62691.2,"c":62744.0},"1783281600":{"time":1783281600,"o":62744.1,"h":62815.1,"l":62667.5,"c":62704.7},"1783285200":{"time":1783285200,"o":62704.8,"h":63224.7,"l":62580.0,"c":63070.4},"1783288800":{"time":1783288800,"o":63070.4,"h":63979.3,"l":62976.3,"c":63717.1},"1783292400":{"time":1783292400,"o":63717.1,"h":63990.7,"l":63542.8,"c":63617.1},"1783296000":{"time":1783296000,"o":63617.2,"h":63760.0,"l":63308.3,"c":63728.4},"1783299600":{"time":1783299600,"o":63728.3,"h":63900.0,"l":63520.0,"c":63544.2},"1783303200":{"time":1783303200,"o":63544.1,"h":63644.1,"l":63340.4,"c":63425.1},"1783306800":{"time":1783306800,"o":63425.1,"h":63478.4,"l":63101.2,"c":63273.0},"1783310400":{"time":1783310400,"o":63272.9,"h":63368.3,"l":63154.6,"c":63242.9},"1783314000":{"time":1783314000,"o":63242.8,"h":63242.8,"l":62912.6,"c":63086.0},"1783317600":{"time":1783317600,"o":63086.0,"h":63125.6,"l":62940.0,"c":62962.6},"1783321200":{"time":1783321200,"o":62962.6,"h":63102.7,"l":62858.4,"c":63064.5},"1783324800":{"time":1783324800,"o":63064.5,"h":63226.4,"l":62807.1,"c":62876.1},"1783328400":{"time":1783328400,"o":62876.0,"h":62893.9,"l":62610.0,"c":62646.6},"1783332000":{"time":1783332000,"o":62646.5,"h":63019.3,"l":62641.5,"c":62797.6},"1783335600":{"time":1783335600,"o":62797.7,"h":62979.4,"l":62461.4,"c":62461.4},"1783339200":{"time":1783339200,"o":62461.2,"h":62467.2,"l":61652.0,"c":61733.6},"1783342800":{"time":1783342800,"o":61733.6,"h":62023.8,"l":61297.0,"c":61751.7},"1783346400":{"time":1783346400,"o":61751.7,"h":62397.3,"l":61679.4,"c":62019.7},"1783350000":{"time":1783350000,"o":62019.7,"h":63531.1,"l":62019.7,"c":63523.1},"1783353600":{"time":1783353600,"o":63523.0,"h":63850.0,"l":63356.8,"c":63710.4},"1783357200":{"time":1783357200,"o":63710.4,"h":63977.9,"l":63539.9,"c":63565.2},"1783360800":{"time":1783360800,"o":63565.2,"h":63867.5,"l":63532.8,"c":63675.7},"1783364400":{"time":1783364400,"o":63675.8,"h":63874.4,"l":63628.0,"c":63709.8},"1783368000":{"time":1783368000,"o":63709.9,"h":63868.0,"l":63560.0,"c":63798.0},"1783371600":{"time":1783371600,"o":63798.1,"h":64691.9,"l":63781.7,"c":64475.9},"1783375200":{"time":1783375200,"o":64475.9,"h":64488.8,"l":64129.4,"c":64227.2},"1783378800":{"time":1783378800,"o":64227.2,"h":64330.5,"l":64002.0,"c":64023.6},"1783382400":{"time":1783382400,"o":64023.5,"h":64298.1,"l":63981.6,"c":64175.2},"1783386000":{"time":1783386000,"o":64175.1,"h":64175.2,"l":63738.9,"c":63815.0},"1783389600":{"time":1783389600,"o":63815.0,"h":63884.1,"l":63257.0,"c":63298.2},"1783393200":{"time":1783393200,"o":63298.2,"h":63412.8,"l":63122.0,"c":63165.0},"1783396800":{"time":1783396800,"o":63164.9,"h":63266.7,"l":63030.7,"c":63069.0},"1783400400":{"time":1783400400,"o":63069.0,"h":63232.7,"l":62745.6,"c":63092.5},"1783404000":{"time":1783404000,"o":63092.4,"h":63373.3,"l":62954.4,"c":63310.0},"1783407600":{"time":1783407600,"o":63309.9,"h":63424.2,"l":63050.0,"c":63062.6},"1783411200":{"time":1783411200,"o":63062.7,"h":63165.7,"l":62958.4,"c":63074.0},"1783414800":{"time":1783414800,"o":63074.0,"h":63317.4,"l":63030.0,"c":63226.9},"1783418400":{"time":1783418400,"o":63227.0,"h":63432.8,"l":63185.4,"c":63258.6},"1783422000":{"time":1783422000,"o":63258.6,"h":63427.8,"l":63080.0,"c":63377.7},"1783425600":{"time":1783425600,"o":63377.8,"h":63868.0,"l":63365.7,"c":63451.9},"1783429200":{"time":1783429200,"o":63451.8,"h":63455.4,"l":62960.3,"c":63033.2},"1783432800":{"time":1783432800,"o":63033.3,"h":63617.8,"l":62638.0,"c":63536.5},"1783436400":{"time":1783436400,"o":63536.5,"h":64096.0,"l":63349.4,"c":63910.0},"1783440000":{"time":1783440000,"o":63910.0,"h":64234.1,"l":63780.3,"c":63962.4},"1783443600":{"time":1783443600,"o":63962.4,"h":64211.0,"l":63868.2,"c":64164.7},"1783447200":{"time":1783447200,"o":64164.6,"h":64168.8,"l":63646.5,"c":63653.8},"1783450800":{"time":1783450800,"o":63653.6,"h":63873.2,"l":63351.4,"c":63794.9},"1783454400":{"time":1783454400,"o":63794.9,"h":63874.6,"l":63588.5,"c":63668.3},"1783458000":{"time":1783458000,"o":63668.4,"h":63839.9,"l":63264.0,"c":63399.5},"1783461600":{"time":1783461600,"o":63399.5,"h":63635.4,"l":63177.0,"c":63514.9},"1783465200":{"time":1783465200,"o":63514.9,"h":63679.5,"l":63288.0,"c":63335.4},"1783468800":{"time":1783468800,"o":63335.4,"h":63740.2,"l":63274.1,"c":63585.9},"1783472400":{"time":1783472400,"o":63585.9,"h":63624.0,"l":62883.6,"c":63003.7},"1783476000":{"time":1783476000,"o":63003.7,"h":63037.1,"l":62466.9,"c":62951.3},"1783479600":{"time":1783479600,"o":62951.4,"h":63067.9,"l":62666.0,"c":62741.0},"1783483200":{"time":1783483200,"o":62741.0,"h":62873.3,"l":62643.6,"c":62767.3},"1783486800":{"time":1783486800,"o":62766.9,"h":62851.2,"l":62520.4,"c":62613.8},"1783490400":{"time":1783490400,"o":62613.8,"h":62718.2,"l":62434.9,"c":62628.5},"1783494000":{"time":1783494000,"o":62628.5,"h":62867.7,"l":62519.3,"c":62854.1},"1783497600":{"time":1783497600,"o":62854.1,"h":62921.8,"l":61821.0,"c":61989.8},"1783501200":{"time":1783501200,"o":61989.8,"h":62142.9,"l":61708.2,"c":62031.7},"1783504800":{"time":1783504800,"o":62031.8,"h":62164.7,"l":61876.0,"c":62149.8},"1783508400":{"time":1783508400,"o":62149.9,"h":62366.0,"l":62025.2,"c":62270.0},"1783512000":{"time":1783512000,"o":62270.0,"h":62394.1,"l":61933.0,"c":61933.9},"1783515600":{"time":1783515600,"o":61933.9,"h":62073.6,"l":61615.0,"c":61923.0},"1783519200":{"time":1783519200,"o":61922.9,"h":62151.9,"l":61686.7,"c":61865.5},"1783522800":{"time":1783522800,"o":61865.6,"h":61900.5,"l":61520.0,"c":61674.5},"1783526400":{"time":1783526400,"o":61674.6,"h":62129.8,"l":61666.0,"c":62086.4},"1783530000":{"time":1783530000,"o":62086.3,"h":62372.7,"l":62005.2,"c":62086.5},"1783533600":{"time":1783533600,"o":62086.4,"h":62331.0,"l":62014.1,"c":62158.8},"1783537200":{"time":1783537200,"o":62158.9,"h":62270.4,"l":62043.0,"c":62251.9},"1783540800":{"time":1783540800,"o":62251.9,"h":62287.1,"l":62051.2,"c":62076.2},"1783544400":{"time":1783544400,"o":62076.2,"h":62226.4,"l":61926.9,"c":62162.4},"1783548000":{"time":1783548000,"o":62162.4,"h":62331.8,"l":62144.4,"c":62303.5},"1783551600":{"time":1783551600,"o":62303.5,"h":62320.6,"l":62139.3,"c":62255.3},"1783555200":{"time":1783555200,"o":62255.1,"h":62284.4,"l":62025.4,"c":62101.8},"1783558800":{"time":1783558800,"o":62101.8,"h":62620.2,"l":61796.1,"c":61882.2},"1783562400":{"time":1783562400,"o":61882.2,"h":62098.0,"l":61666.0,"c":61753.7},"1783566000":{"time":1783566000,"o":61753.8,"h":62042.7,"l":61693.1,"c":61943.1},"1783569600":{"time":1783569600,"o":61943.2,"h":62427.7,"l":61929.0,"c":62420.4},"1783573200":{"time":1783573200,"o":62420.3,"h":62599.6,"l":62204.9,"c":62565.8},"1783576800":{"time":1783576800,"o":62565.8,"h":62958.0,"l":62452.1,"c":62934.0},"1783580400":{"time":1783580400,"o":62933.9,"h":63286.5,"l":62774.5,"c":62973.7},"1783584000":{"time":1783584000,"o":62973.6,"h":63083.9,"l":62822.8,"c":62872.6},"1783587600":{"time":1783587600,"o":62872.6,"h":62980.4,"l":62753.1,"c":62925.0},"1783591200":{"time":1783591200,"o":62925.0,"h":63030.5,"l":62653.8,"c":62757.2},"1783594800":{"time":1783594800,"o":62757.2,"h":62804.8,"l":62583.4,"c":62756.0},"1783598400":{"time":1783598400,"o":62755.9,"h":62934.3,"l":62428.5,"c":62583.3},"1783602000":{"time":1783602000,"o":62583.3,"h":63215.0,"l":62490.2,"c":62999.9},"1783605600":{"time":1783605600,"o":63000.0,"h":63117.9,"l":62620.1,"c":62982.5},"1783609200":{"time":1783609200,"o":62982.4,"h":63233.0,"l":62782.5,"c":62835.4},"1783612800":{"time":1783612800,"o":62835.4,"h":62969.3,"l":62525.2,"c":62670.7},"1783616400":{"time":1783616400,"o":62670.7,"h":63146.0,"l":62640.2,"c":63114.7},"1783620000":{"time":1783620000,"o":63114.8,"h":63484.9,"l":63041.9,"c":63199.8},"1783623600":{"time":1783623600,"o":63199.9,"h":63365.0,"l":63130.0,"c":63222.9},"1783627200":{"time":1783627200,"o":63222.9,"h":63300.0,"l":63148.1,"c":63288.7},"1783630800":{"time":1783630800,"o":63288.8,"h":63371.7,"l":63162.7,"c":63248.9},"1783634400":{"time":1783634400,"o":63249.0,"h":63395.9,"l":63180.9,"c":63186.1},"1783638000":{"time":1783638000,"o":63186.2,"h":63299.9,"l":63032.2,"c":63197.0},"1783641600":{"time":1783641600,"o":63197.1,"h":63239.2,"l":62897.0,"c":63085.3},"1783645200":{"time":1783645200,"o":63085.3,"h":63938.8,"l":62931.7,"c":63726.6},"1783648800":{"time":1783648800,"o":63726.7,"h":64022.0,"l":63662.6,"c":63935.0},"1783652400":{"time":1783652400,"o":63935.0,"h":64019.7,"l":63789.0,"c":63917.2},"1783656000":{"time":1783656000,"o":63917.3,"h":64168.0,"l":63826.4,"c":64019.3},"1783659600":{"time":1783659600,"o":64019.2,"h":64185.0,"l":63915.0,"c":64090.0},"1783663200":{"time":1783663200,"o":64089.9,"h":64138.7,"l":63804.4,"c":63832.8},"1783666800":{"time":1783666800,"o":63832.8,"h":63980.0,"l":63765.5,"c":63956.1},"1783670400":{"time":1783670400,"o":63956.1,"h":64387.9,"l":63949.1,"c":64211.4},"1783674000":{"time":1783674000,"o":64211.5,"h":64459.9,"l":64065.7,"c":64360.4},"1783677600":{"time":1783677600,"o":64360.4,"h":64478.3,"l":64244.6,"c":64374.0},"1783681200":{"time":1783681200,"o":64374.0,"h":64450.3,"l":64309.0,"c":64394.2},"1783684800":{"time":1783684800,"o":64394.2,"h":64587.9,"l":64236.3,"c":64258.9},"1783688400":{"time":1783688400,"o":64258.9,"h":64680.0,"l":64127.0,"c":64453.7},"1783692000":{"time":1783692000,"o":64453.6,"h":64491.8,"l":63768.0,"c":63897.9},"1783695600":{"time":1783695600,"o":63897.9,"h":64196.1,"l":63875.5,"c":64018.7},"1783699200":{"time":1783699200,"o":64018.7,"h":64208.1,"l":63802.4,"c":64118.9},"1783702800":{"time":1783702800,"o":64118.9,"h":64139.6,"l":63803.6,"c":63804.0},"1783706400":{"time":1783706400,"o":63804.1,"h":63990.0,"l":63718.1,"c":63792.0},"1783710000":{"time":1783710000,"o":63792.0,"h":64029.9,"l":63755.8,"c":63900.4},"1783713600":{"time":1783713600,"o":63900.4,"h":63909.2,"l":63619.9,"c":63820.0},"1783717200":{"time":1783717200,"o":63820.1,"h":64086.4,"l":63813.6,"c":63987.6},"1783720800":{"time":1783720800,"o":63987.7,"h":64142.7,"l":63953.9,"c":64089.9},"1783724400":{"time":1783724400,"o":64089.8,"h":64176.9,"l":63989.2,"c":64129.5},"1783728000":{"time":1783728000,"o":64129.5,"h":64137.1,"l":64000.0,"c":64090.1},"1783731600":{"time":1783731600,"o":64090.1,"h":64288.7,"l":63969.9,"c":63979.2},"1783735200":{"time":1783735200,"o":63979.1,"h":64137.8,"l":63950.1,"c":64130.5},"1783738800":{"time":1783738800,"o":64130.5,"h":64169.1,"l":64037.4,"c":64117.2},"1783742400":{"time":1783742400,"o":64117.2,"h":64182.0,"l":64047.2,"c":64123.4},"1783746000":{"time":1783746000,"o":64123.4,"h":64198.8,"l":64085.2,"c":64141.6},"1783749600":{"time":1783749600,"o":64141.6,"h":64250.0,"l":64091.6,"c":64186.7},"1783753200":{"time":1783753200,"o":64186.7,"h":64224.0,"l":64120.6,"c":64132.6},"1783756800":{"time":1783756800,"o":64132.6,"h":64280.0,"l":64123.0,"c":64239.6},"1783760400":{"time":1783760400,"o":64239.6,"h":64272.7,"l":64129.0,"c":64143.0},"1783764000":{"time":1783764000,"o":64143.1,"h":64185.0,"l":64110.2,"c":64163.9},"1783767600":{"time":1783767600,"o":64163.9,"h":64192.8,"l":64146.3,"c":64176.0},"1783771200":{"time":1783771200,"o":64176.1,"h":64207.0,"l":64112.0,"c":64168.4},"1783774800":{"time":1783774800,"o":64168.5,"h":64245.4,"l":64144.4,"c":64213.9},"1783778400":{"time":1783778400,"o":64213.9,"h":64497.4,"l":64213.9,"c":64321.0},"1783782000":{"time":1783782000,"o":64321.0,"h":64461.4,"l":63668.8,"c":64139.0},"1783785600":{"time":1783785600,"o":64139.1,"h":64245.3,"l":64050.4,"c":64148.2},"1783789200":{"time":1783789200,"o":64148.1,"h":64375.8,"l":64133.4,"c":64289.8},"1783792800":{"time":1783792800,"o":64289.8,"h":64368.6,"l":64258.1,"c":64299.7},"1783796400":{"time":1783796400,"o":64299.7,"h":64313.1,"l":64205.7,"c":64262.0},"1783800000":{"time":1783800000,"o":64261.9,"h":64438.9,"l":64261.9,"c":64353.2},"1783803600":{"time":1783803600,"o":64353.3,"h":64404.7,"l":64310.0,"c":64325.5},"1783807200":{"time":1783807200,"o":64325.5,"h":64405.2,"l":64110.5,"c":64169.1},"1783810800":{"time":1783810800,"o":64169.1,"h":64223.2,"l":63776.0,"c":63783.0},"1783814400":{"time":1783814400,"o":63783.1,"h":63884.9,"l":63657.4,"c":63802.9},"1783818000":{"time":1783818000,"o":63802.9,"h":64146.2,"l":63783.0,"c":64106.0},"1783821600":{"time":1783821600,"o":64106.0,"h":64112.7,"l":64002.0,"c":64049.2},"1783825200":{"time":1783825200,"o":64049.2,"h":64217.8,"l":64002.9,"c":64201.8},"1783828800":{"time":1783828800,"o":64201.9,"h":64238.0,"l":63912.5,"c":63974.3},"1783832400":{"time":1783832400,"o":63974.2,"h":63998.6,"l":63867.0,"c":63938.0},"1783836000":{"time":1783836000,"o":63938.0,"h":63938.0,"l":63602.8,"c":63728.7},"1783839600":{"time":1783839600,"o":63728.6,"h":63879.0,"l":63708.2,"c":63856.4},"1783843200":{"time":1783843200,"o":63856.4,"h":64083.7,"l":63854.1,"c":63951.6},"1783846800":{"time":1783846800,"o":63951.6,"h":64024.4,"l":63730.7,"c":63930.0},"1783850400":{"time":1783850400,"o":63930.1,"h":63930.1,"l":63807.3,"c":63838.9},"1783854000":{"time":1783854000,"o":63838.9,"h":64012.8,"l":63796.3,"c":63993.8},"1783857600":{"time":1783857600,"o":63993.8,"h":64118.5,"l":63946.0,"c":63998.4},"1783861200":{"time":1783861200,"o":63998.5,"h":64073.4,"l":63959.3,"c":63997.3},"1783864800":{"time":1783864800,"o":63997.3,"h":64271.9,"l":63928.0,"c":64175.0},"1783868400":{"time":1783868400,"o":64175.0,"h":64238.9,"l":64091.5,"c":64149.9},"1783872000":{"time":1783872000,"o":64150.0,"h":64184.8,"l":64013.0,"c":64146.8},"1783875600":{"time":1783875600,"o":64146.7,"h":64146.8,"l":63983.1,"c":64050.3},"1783879200":{"time":1783879200,"o":64050.2,"h":64126.6,"l":63985.1,"c":64124.6},"1783882800":{"time":1783882800,"o":64124.7,"h":64248.0,"l":64114.9,"c":64201.9},"1783886400":{"time":1783886400,"o":64202.0,"h":64227.4,"l":64141.6,"c":64168.5},"1783890000":{"time":1783890000,"o":64168.5,"h":64207.4,"l":63856.3,"c":63889.6},"1783893600":{"time":1783893600,"o":63889.5,"h":63895.8,"l":63634.1,"c":63855.0},"1783897200":{"time":1783897200,"o":63855.0,"h":63883.6,"l":63693.0,"c":63750.0},"1783900800":{"time":1783900800,"o":63749.9,"h":64411.8,"l":63538.0,"c":64041.8},"1783904400":{"time":1783904400,"o":64041.8,"h":64044.0,"l":63366.0,"c":63382.1},"1783908000":{"time":1783908000,"o":63382.1,"h":63527.6,"l":63204.0,"c":63344.8},"1783911600":{"time":1783911600,"o":63344.9,"h":63362.4,"l":62705.0,"c":62780.2},"1783915200":{"time":1783915200,"o":62780.1,"h":62884.8,"l":62592.1,"c":62649.8},"1783918800":{"time":1783918800,"o":62649.7,"h":62880.0,"l":62434.9,"c":62764.1},"1783922400":{"time":1783922400,"o":62764.1,"h":62848.2,"l":62675.0,"c":62766.6},"1783926000":{"time":1783926000,"o":62766.6,"h":63030.0,"l":62719.4,"c":62952.7},"1783929600":{"time":1783929600,"o":62952.8,"h":63260.0,"l":62902.5,"c":63174.9},"1783933200":{"time":1783933200,"o":63174.9,"h":63179.3,"l":63064.4,"c":63074.0},"1783936800":{"time":1783936800,"o":63074.0,"h":63130.9,"l":62834.4,"c":62844.6},"1783940400":{"time":1783940400,"o":62844.7,"h":63116.1,"l":62844.7,"c":62881.3},"1783944000":{"time":1783944000,"o":62881.4,"h":62970.7,"l":62531.0,"c":62597.9},"1783947600":{"time":1783947600,"o":62597.9,"h":62752.4,"l":62141.2,"c":62300.1},"1783951200":{"time":1783951200,"o":62300.1,"h":62777.0,"l":62061.3,"c":62770.3},"1783954800":{"time":1783954800,"o":62770.2,"h":62965.0,"l":62543.5,"c":62596.6},"1783958400":{"time":1783958400,"o":62596.7,"h":62614.5,"l":62183.9,"c":62258.0},"1783962000":{"time":1783962000,"o":62258.0,"h":62347.2,"l":61877.0,"c":61877.0},"1783965600":{"time":1783965600,"o":61877.1,"h":62077.6,"l":61806.0,"c":61997.3},"1783969200":{"time":1783969200,"o":61997.4,"h":62267.0,"l":61962.5,"c":62258.0},"1783972800":{"time":1783972800,"o":62257.9,"h":62299.0,"l":62020.0,"c":62179.3},"1783976400":{"time":1783976400,"o":62179.3,"h":62192.1,"l":61868.0,"c":62034.1},"1783980000":{"time":1783980000,"o":62034.0,"h":62199.0,"l":61883.1,"c":61897.9},"1783983600":{"time":1783983600,"o":61897.9,"h":62333.4,"l":61854.5,"c":62307.0},"1783987200":{"time":1783987200,"o":62307.0,"h":62639.3,"l":62240.9,"c":62520.7},"1783990800":{"time":1783990800,"o":62520.7,"h":62614.2,"l":62427.0,"c":62505.2},"1783994400":{"time":1783994400,"o":62505.2,"h":62610.0,"l":62286.9,"c":62516.8},"1783998000":{"time":1783998000,"o":62516.8,"h":62576.2,"l":62279.0,"c":62538.2},"1784001600":{"time":1784001600,"o":62538.3,"h":62744.4,"l":62511.0,"c":62713.6},"1784005200":{"time":1784005200,"o":62713.6,"h":62848.0,"l":62669.4,"c":62699.9},"1784008800":{"time":1784008800,"o":62699.9,"h":62752.0,"l":62537.0,"c":62600.1},"1784012400":{"time":1784012400,"o":62600.1,"h":62633.0,"l":62489.7,"c":62529.7},"1784016000":{"time":1784016000,"o":62529.7,"h":62780.0,"l":62458.3,"c":62680.1},"1784019600":{"time":1784019600,"o":62680.1,"h":62721.2,"l":62502.3,"c":62604.2},"1784023200":{"time":1784023200,"o":62604.2,"h":62880.0,"l":62577.5,"c":62767.5},"1784026800":{"time":1784026800,"o":62767.6,"h":62896.0,"l":62680.7,"c":62810.3},"1784030400":{"time":1784030400,"o":62810.3,"h":63956.0,"l":62756.5,"c":63935.2},"1784034000":{"time":1784034000,"o":63935.2,"h":64162.2,"l":63666.0,"c":63802.8},"1784037600":{"time":1784037600,"o":63802.8,"h":64310.0,"l":63550.0,"c":64277.3},"1784041200":{"time":1784041200,"o":64277.2,"h":64950.0,"l":64163.6,"c":64727.5},"1784044800":{"time":1784044800,"o":64727.4,"h":64879.0,"l":64589.3,"c":64703.9},"1784048400":{"time":1784048400,"o":64704.0,"h":64704.0,"l":64200.0,"c":64597.5},"1784052000":{"time":1784052000,"o":64597.5,"h":64631.6,"l":64448.7,"c":64544.0},"1784055600":{"time":1784055600,"o":64544.0,"h":64687.9,"l":64456.3,"c":64543.0},"1784059200":{"time":1784059200,"o":64543.1,"h":64576.4,"l":64390.4,"c":64538.6},"1784062800":{"time":1784062800,"o":64538.6,"h":64877.7,"l":64496.2,"c":64650.0},"1784066400":{"time":1784066400,"o":64649.9,"h":65130.0,"l":64485.4,"c":64837.1},"1784070000":{"time":1784070000,"o":64837.2,"h":65040.3,"l":64750.0,"c":65014.7},"1784073600":{"time":1784073600,"o":65014.6,"h":65043.3,"l":64743.6,"c":64798.1},"1784077200":{"time":1784077200,"o":64798.1,"h":64830.2,"l":64618.8,"c":64643.7},"1784080800":{"time":1784080800,"o":64643.7,"h":64732.6,"l":64456.7,"c":64473.0},"1784084400":{"time":1784084400,"o":64473.1,"h":64820.1,"l":64473.0,"c":64760.8},"1784088000":{"time":1784088000,"o":64760.9,"h":64868.0,"l":64686.6,"c":64723.5},"1784091600":{"time":1784091600,"o":64723.6,"h":64941.7,"l":64580.0,"c":64920.5},"1784095200":{"time":1784095200,"o":64920.5,"h":65260.0,"l":64784.7,"c":64784.7},"1784098800":{"time":1784098800,"o":64784.8,"h":64850.0,"l":64450.9,"c":64528.0},"1784102400":{"time":1784102400,"o":64528.0,"h":64785.8,"l":64528.0,"c":64745.0},"1784106000":{"time":1784106000,"o":64744.9,"h":64899.9,"l":64626.2,"c":64644.6},"1784109600":{"time":1784109600,"o":64644.6,"h":64826.8,"l":64582.7,"c":64633.0},"1784113200":{"time":1784113200,"o":64633.0,"h":64728.7,"l":64585.6,"c":64707.5},"1784116800":{"time":1784116800,"o":64707.4,"h":65241.3,"l":64568.8,"c":65133.7},"1784120400":{"time":1784120400,"o":65133.7,"h":65550.5,"l":64852.5,"c":65090.2},"1784124000":{"time":1784124000,"o":65090.2,"h":65497.0,"l":65033.5,"c":65364.8},"1784127600":{"time":1784127600,"o":65364.8,"h":65589.7,"l":65230.0,"c":65391.6},"1784131200":{"time":1784131200,"o":65391.5,"h":65438.0,"l":64752.0,"c":65089.5},"1784134800":{"time":1784134800,"o":65089.6,"h":65148.2,"l":64939.5,"c":65023.1},"1784138400":{"time":1784138400,"o":65023.1,"h":65130.0,"l":64817.1,"c":64837.4},"1784142000":{"time":1784142000,"o":64837.4,"h":64967.9,"l":64708.0,"c":64942.0},"1784145600":{"time":1784145600,"o":64942.1,"h":65030.5,"l":64869.8,"c":64939.9},"1784149200":{"time":1784149200,"o":64939.9,"h":64985.9,"l":64756.7,"c":64800.0},"1784152800":{"time":1784152800,"o":64800.0,"h":64949.7,"l":64739.0,"c":64831.5},"1784156400":{"time":1784156400,"o":64831.6,"h":64912.5,"l":64660.0,"c":64721.4},"1784160000":{"time":1784160000,"o":64721.4,"h":64814.7,"l":64464.0,"c":64554.3},"1784163600":{"time":1784163600,"o":64554.3,"h":64807.9,"l":64362.2,"c":64698.6},"1784167200":{"time":1784167200,"o":64698.6,"h":64705.0,"l":64550.0,"c":64616.1},"1784170800":{"time":1784170800,"o":64616.1,"h":64723.3,"l":64521.0,"c":64593.0},"1784174400":{"time":1784174400,"o":64593.0,"h":64667.0,"l":64512.0,"c":64610.9},"1784178000":{"time":1784178000,"o":64610.9,"h":64974.5,"l":64573.4,"c":64897.9},"1784181600":{"time":1784181600,"o":64898.0,"h":64951.2,"l":64603.4,"c":64750.0},"1784185200":{"time":1784185200,"o":64749.9,"h":64750.0,"l":64005.6,"c":64200.0},"1784188800":{"time":1784188800,"o":64200.1,"h":64340.0,"l":63843.1,"c":64096.7},"1784192400":{"time":1784192400,"o":64096.6,"h":64155.9,"l":63985.1,"c":64063.8},"1784196000":{"time":1784196000,"o":64063.9,"h":64241.3,"l":64047.7,"c":64186.9},"1784199600":{"time":1784199600,"o":64187.0,"h":64245.6,"l":64057.2,"c":64226.6},"1784203200":{"time":1784203200,"o":64226.6,"h":64226.6,"l":63833.0,"c":63938.1},"1784206800":{"time":1784206800,"o":63938.2,"h":64458.7,"l":63930.1,"c":64354.4},"1784210400":{"time":1784210400,"o":64354.3,"h":64844.3,"l":64300.1,"c":64510.0},"1784214000":{"time":1784214000,"o":64510.0,"h":64874.7,"l":64281.6,"c":64677.7},"1784217600":{"time":1784217600,"o":64677.7,"h":64687.6,"l":64299.4,"c":64448.4},"1784221200":{"time":1784221200,"o":64448.4,"h":64453.1,"l":63958.0,"c":64045.6},"1784224800":{"time":1784224800,"o":64045.5,"h":64306.8,"l":64022.3,"c":64217.1},"1784228400":{"time":1784228400,"o":64217.0,"h":64277.7,"l":64120.2,"c":64241.6},"1784232000":{"time":1784232000,"o":64241.7,"h":64249.9,"l":64075.1,"c":64090.1},"1784235600":{"time":1784235600,"o":64090.1,"h":64217.6,"l":64077.3,"c":64135.9},"1784239200":{"time":1784239200,"o":64136.0,"h":64221.3,"l":63922.6,"c":63939.5},"1784242800":{"time":1784242800,"o":63939.6,"h":63978.6,"l":63712.6,"c":63801.0},"1784246400":{"time":1784246400,"o":63801.1,"h":63890.4,"l":63580.0,"c":63862.9},"1784250000":{"time":1784250000,"o":63862.9,"h":64041.6,"l":63435.6,"c":63510.8},"1784253600":{"time":1784253600,"o":63510.7,"h":63628.0,"l":63358.0,"c":63457.5},"1784257200":{"time":1784257200,"o":63457.5,"h":63693.2,"l":63450.1,"c":63538.1},"1784260800":{"time":1784260800,"o":63538.0,"h":63560.0,"l":63281.0,"c":63460.0},"1784264400":{"time":1784264400,"o":63460.1,"h":63460.1,"l":62754.6,"c":62807.3},"1784268000":{"time":1784268000,"o":62807.4,"h":62961.7,"l":62655.0,"c":62915.4},"1784271600":{"time":1784271600,"o":62915.5,"h":62947.1,"l":62761.3,"c":62792.9},"1784275200":{"time":1784275200,"o":62792.8,"h":62905.0,"l":62611.0,"c":62857.5},"1784278800":{"time":1784278800,"o":62857.4,"h":63039.8,"l":62831.8,"c":62962.2},"1784282400":{"time":1784282400,"o":62962.3,"h":63165.9,"l":62962.2,"c":63146.9},"1784286000":{"time":1784286000,"o":63146.9,"h":63337.4,"l":63031.3,"c":63273.2},"1784289600":{"time":1784289600,"o":63273.1,"h":63320.0,"l":63037.0,"c":63073.9},"1784293200":{"time":1784293200,"o":63073.9,"h":63155.8,"l":62505.1,"c":63128.6},"1784296800":{"time":1784296800,"o":63128.7,"h":63496.0,"l":63051.4,"c":63142.5},"1784300400":{"time":1784300400,"o":63142.5,"h":63432.5,"l":62817.0,"c":63432.4},"1784304000":{"time":1784304000,"o":63432.4,"h":63681.3,"l":63272.4,"c":63553.7},"1784307600":{"time":1784307600,"o":63553.7,"h":64194.6,"l":63553.7,"c":64011.8},"1784311200":{"time":1784311200,"o":64011.8,"h":64356.7,"l":63855.8,"c":64220.1},"1784314800":{"time":1784314800,"o":64220.1,"h":64226.1,"l":63943.5,"c":64121.4},"1784318400":{"time":1784318400,"o":64121.4,"h":64165.7,"l":63928.9,"c":64086.1},"1784322000":{"time":1784322000,"o":64086.2,"h":64188.2,"l":64031.6,"c":64070.6},"1784325600":{"time":1784325600,"o":64070.6,"h":64117.5,"l":63891.6,"c":63952.8},"1784329200":{"time":1784329200,"o":63952.7,"h":63985.0,"l":63860.0,"c":63909.9},"1784332800":{"time":1784332800,"o":63909.9,"h":63991.0,"l":63859.6,"c":63881.6},"1784336400":{"time":1784336400,"o":63881.6,"h":63980.0,"l":63862.0,"c":63929.2},"1784340000":{"time":1784340000,"o":63929.2,"h":64014.9,"l":63900.0,"c":63931.5},"1784343600":{"time":1784343600,"o":63931.6,"h":63995.8,"l":63900.0,"c":63989.5},"1784347200":{"time":1784347200,"o":63989.5,"h":63992.8,"l":63915.0,"c":63946.3},"1784350800":{"time":1784350800,"o":63946.3,"h":63973.3,"l":63894.3,"c":63936.3},"1784354400":{"time":1784354400,"o":63936.3,"h":63979.0,"l":63914.1,"c":63954.1},"1784358000":{"time":1784358000,"o":63954.2,"h":64000.0,"l":63952.8,"c":63980.1},"1784361600":{"time":1784361600,"o":63980.0,"h":63997.8,"l":63930.4,"c":63977.2},"1784365200":{"time":1784365200,"o":63977.2,"h":63985.0,"l":63912.0,"c":63961.2},"1784368800":{"time":1784368800,"o":63961.1,"h":63990.0,"l":63957.3,"c":63981.2},"1784372400":{"time":1784372400,"o":63981.2,"h":64073.2,"l":63981.2,"c":64033.3},"1784376000":{"time":1784376000,"o":64033.2,"h":64237.7,"l":64019.4,"c":64181.4},"1784379600":{"time":1784379600,"o":64181.5,"h":64185.4,"l":63925.2,"c":64081.3},"1784383200":{"time":1784383200,"o":64081.2,"h":64167.2,"l":64065.8,"c":64099.0},"1784386800":{"time":1784386800,"o":64099.0,"h":64135.6,"l":64000.0,"c":64090.0},"1784390400":{"time":1784390400,"o":64090.0,"h":64298.6,"l":64054.5,"c":64278.2},"1784394000":{"time":1784394000,"o":64278.3,"h":64466.0,"l":64250.3,"c":64450.0},"1784397600":{"time":1784397600,"o":64450.0,"h":64666.0,"l":64424.5,"c":64477.3},"1784401200":{"time":1784401200,"o":64477.4,"h":64566.0,"l":64445.5,"c":64526.3},"1784404800":{"time":1784404800,"o":64526.4,"h":64738.2,"l":64467.2,"c":64665.5},"1784408400":{"time":1784408400,"o":64665.5,"h":64819.2,"l":64584.2,"c":64697.6},"1784412000":{"time":1784412000,"o":64697.5,"h":64837.4,"l":64680.6,"c":64774.4},"1784415600":{"time":1784415600,"o":64774.3,"h":64818.1,"l":64677.7,"c":64806.7},"1784419200":{"time":1784419200,"o":64806.7,"h":64878.8,"l":64750.0,"c":64756.5},"1784422800":{"time":1784422800,"o":64756.5,"h":64771.8,"l":64750.0,"c":64750.0},"1784426400":{"time":1784426400,"o":64750.0,"h":64948.8,"l":64672.4,"c":64795.4},"1784430000":{"time":1784430000,"o":64795.5,"h":64815.8,"l":64594.6,"c":64686.8},"1784433600":{"time":1784433600,"o":64686.8,"h":64775.2,"l":64580.4,"c":64692.2},"1784437200":{"time":1784437200,"o":64692.2,"h":64789.8,"l":64643.4,"c":64695.1},"1784440800":{"time":1784440800,"o":64695.0,"h":64737.7,"l":64670.0,"c":64682.3},"1784444400":{"time":1784444400,"o":64682.2,"h":64759.3,"l":64643.4,"c":64692.2},"1784448000":{"time":1784448000,"o":64692.1,"h":64723.5,"l":64600.0,"c":64678.1},"1784451600":{"time":1784451600,"o":64678.2,"h":64694.0,"l":64467.2,"c":64495.2},"1784455200":{"time":1784455200,"o":64495.1,"h":64677.7,"l":64454.6,"c":64561.4},"1784458800":{"time":1784458800,"o":64561.4,"h":64610.0,"l":64415.0,"c":64445.7},"1784462400":{"time":1784462400,"o":64445.7,"h":64445.7,"l":64259.5,"c":64417.5},"1784466000":{"time":1784466000,"o":64417.4,"h":64497.9,"l":64273.4,"c":64453.0},"1784469600":{"time":1784469600,"o":64453.0,"h":64633.0,"l":64389.0,"c":64561.1},"1784473200":{"time":1784473200,"o":64561.0,"h":64594.7,"l":64466.6,"c":64545.2},"1784476800":{"time":1784476800,"o":64545.3,"h":64624.8,"l":64474.2,"c":64510.7},"1784480400":{"time":1784480400,"o":64510.7,"h":64733.0,"l":64365.7,"c":64520.0},"1784484000":{"time":1784484000,"o":64520.0,"h":64529.1,"l":64262.9,"c":64399.8},"1784487600":{"time":1784487600,"o":64399.8,"h":64442.2,"l":64319.5,"c":64438.1},"1784491200":{"time":1784491200,"o":64438.1,"h":64534.3,"l":64438.0,"c":64515.9},"1784494800":{"time":1784494800,"o":64516.0,"h":64539.0,"l":64305.0,"c":64393.7},"1784498400":{"time":1784498400,"o":64393.6,"h":64874.9,"l":64319.3,"c":64642.7},"1784502000":{"time":1784502000,"o":64642.8,"h":64748.1,"l":64534.9,"c":64694.7},"1784505600":{"time":1784505600,"o":64694.8,"h":65084.6,"l":64380.0,"c":64526.0},"1784509200":{"time":1784509200,"o":64526.0,"h":65011.0,"l":64470.0,"c":64594.7},"1784512800":{"time":1784512800,"o":64594.7,"h":64940.0,"l":64551.6,"c":64800.1},"1784516400":{"time":1784516400,"o":64800.1,"h":64887.0,"l":64610.2,"c":64839.4},"1784520000":{"time":1784520000,"o":64839.3,"h":64843.4,"l":64503.0,"c":64511.3},"1784523600":{"time":1784523600,"o":64511.4,"h":64536.1,"l":64046.0,"c":64101.7},"1784527200":{"time":1784527200,"o":64101.8,"h":64198.3,"l":63736.1,"c":63890.0},"1784530800":{"time":1784530800,"o":63890.0,"h":64285.5,"l":63865.0,"c":64250.0},"1784534400":{"time":1784534400,"o":64250.0,"h":64337.0,"l":63858.1,"c":64031.4},"1784538000":{"time":1784538000,"o":64031.4,"h":64260.0,"l":63984.5,"c":64176.6},"1784541600":{"time":1784541600,"o":64176.6,"h":64393.2,"l":64137.0,"c":64280.5},"1784545200":{"time":1784545200,"o":64280.5,"h":65048.3,"l":64237.1,"c":64970.8},"1784548800":{"time":1784548800,"o":64970.8,"h":64982.0,"l":64571.0,"c":64627.2},"1784552400":{"time":1784552400,"o":64627.1,"h":64737.5,"l":64174.5,"c":64315.0},"1784556000":{"time":1784556000,"o":64315.0,"h":64550.0,"l":64034.3,"c":64393.0},"1784559600":{"time":1784559600,"o":64393.0,"h":65688.0,"l":64386.8,"c":65570.1},"1784563200":{"time":1784563200,"o":65570.1,"h":65615.5,"l":65301.8,"c":65478.6},"1784566800":{"time":1784566800,"o":65478.6,"h":65642.0,"l":65313.9,"c":65560.0},"1784570400":{"time":1784570400,"o":65560.0,"h":65788.0,"l":65168.0,"c":65215.8},"1784574000":{"time":1784574000,"o":65215.7,"h":65256.1,"l":65011.4,"c":65119.3},"1784577600":{"time":1784577600,"o":65119.3,"h":65435.3,"l":65030.2,"c":65344.7},"1784581200":{"time":1784581200,"o":65344.8,"h":65416.4,"l":65241.6,"c":65258.5},"1784584800":{"time":1784584800,"o":65258.4,"h":65258.5,"l":65061.2,"c":65118.7},"1784588400":{"time":1784588400,"o":65118.8,"h":65244.9,"l":65098.8,"c":65224.8},"1784592000":{"time":1784592000,"o":65224.7,"h":65561.0,"l":65115.3,"c":65538.9},"1784595600":{"time":1784595600,"o":65538.8,"h":65634.4,"l":65202.1,"c":65205.1},"1784599200":{"time":1784599200,"o":65205.1,"h":65479.5,"l":65145.1,"c":65386.4},"1784602800":{"time":1784602800,"o":65386.4,"h":65572.2,"l":65380.0,"c":65539.5},"1784606400":{"time":1784606400,"o":65539.5,"h":65723.0,"l":65453.5,"c":65494.2},"1784610000":{"time":1784610000,"o":65494.2,"h":65927.9,"l":65460.1,"c":65724.9},"1784613600":{"time":1784613600,"o":65724.8,"h":65970.0,"l":65604.8,"c":65892.4},"1784617200":{"time":1784617200,"o":65892.5,"h":66240.0,"l":65828.2,"c":66166.9},"1784620800":{"time":1784620800,"o":66166.8,"h":66337.8,"l":66103.4,"c":66200.0},"1784624400":{"time":1784624400,"o":66199.9,"h":66320.4,"l":66110.0,"c":66261.2},"1784628000":{"time":1784628000,"o":66261.3,"h":66390.0,"l":66145.5,"c":66161.1},"1784631600":{"time":1784631600,"o":66161.0,"h":66333.0,"l":66117.1,"c":66317.9},"1784635200":{"time":1784635200,"o":66317.9,"h":66618.0,"l":66236.0,"c":66527.7},"1784638800":{"time":1784638800,"o":66527.7,"h":66777.0,"l":66290.4,"c":66748.8},"1784642400":{"time":1784642400,"o":66748.7,"h":66924.1,"l":66609.0,"c":66804.3},"1784646000":{"time":1784646000,"o":66804.3,"h":66804.4,"l":66487.9,"c":66648.5},"1784649600":{"time":1784649600,"o":66648.5,"h":66736.7,"l":66428.5,"c":66507.1},"1784653200":{"time":1784653200,"o":66507.1,"h":66537.1,"l":65939.0,"c":66181.1},"1784656800":{"time":1784656800,"o":66181.1,"h":66333.0,"l":66071.2,"c":66287.5},"1784660400":{"time":1784660400,"o":66287.6,"h":66467.4,"l":66230.0,"c":66409.5},"1784664000":{"time":1784664000,"o":66409.5,"h":66465.6,"l":66326.3,"c":66373.8},"1784667600":{"time":1784667600,"o":66373.8,"h":66380.8,"l":66261.7,"c":66352.4},"1784671200":{"time":1784671200,"o":66352.4,"h":66352.6,"l":66172.0,"c":66271.2},"1784674800":{"time":1784674800,"o":66271.3,"h":66544.8,"l":66200.0,"c":66522.4},"1784678400":{"time":1784678400,"o":66522.3,"h":66711.0,"l":66503.9,"c":66591.7},"1784682000":{"time":1784682000,"o":66591.8,"h":66629.3,"l":66253.0,"c":66399.9},"1784685600":{"time":1784685600,"o":66399.9,"h":66513.8,"l":66264.9,"c":66283.2},"1784689200":{"time":1784689200,"o":66283.2,"h":66343.4,"l":66141.7,"c":66176.7},"1784692800":{"time":1784692800,"o":66176.6,"h":66399.0,"l":66161.4,"c":66349.3},"1784696400":{"time":1784696400,"o":66349.2,"h":66349.3,"l":65909.1,"c":65954.5},"1784700000":{"time":1784700000,"o":65954.4,"h":66000.0,"l":65800.1,"c":65906.8},"1784703600":{"time":1784703600,"o":65906.7,"h":65941.5,"l":65668.6,"c":65813.4},"1784707200":{"time":1784707200,"o":65813.4,"h":66140.5,"l":65813.4,"c":65953.5},"1784710800":{"time":1784710800,"o":65953.4,"h":66053.2,"l":65816.4,"c":65896.4},"1784714400":{"time":1784714400,"o":65896.3,"h":66077.3,"l":65861.4,"c":66016.2},"1784718000":{"time":1784718000,"o":66016.2,"h":66057.9,"l":65872.1,"c":65981.4},"1784721600":{"time":1784721600,"o":65981.3,"h":65986.0,"l":65505.0,"c":65604.2},"1784725200":{"time":1784725200,"o":65604.1,"h":65956.0,"l":65531.7,"c":65924.9},"1784728800":{"time":1784728800,"o":65924.9,"h":66190.4,"l":65556.3,"c":65770.2},"1784732400":{"time":1784732400,"o":65770.2,"h":66100.0,"l":65770.0,"c":66014.8},"1784736000":{"time":1784736000,"o":66014.8,"h":66363.6,"l":65877.0,"c":66199.7},"1784739600":{"time":1784739600,"o":66199.8,"h":66249.3,"l":65912.6,"c":65997.5},"1784743200":{"time":1784743200,"o":65997.5,"h":66052.8,"l":65701.2,"c":65860.5},"1784746800":{"time":1784746800,"o":65860.6,"h":65924.0,"l":65650.2,"c":65891.1},"1784750400":{"time":1784750400,"o":65891.2,"h":65954.3,"l":65753.0,"c":65887.8},"1784754000":{"time":1784754000,"o":65887.8,"h":66103.1,"l":65853.2,"c":66034.5},"1784757600":{"time":1784757600,"o":66034.5,"h":66046.0,"l":65891.8,"c":66013.8},"1784761200":{"time":1784761200,"o":66013.9,"h":66116.5,"l":65808.5,"c":66082.0},"1784764800":{"time":1784764800,"o":66082.0,"h":66284.1,"l":66020.0,"c":66023.8},"1784768400":{"time":1784768400,"o":66023.8,"h":66180.0,"l":65715.9,"c":65793.8},"1784772000":{"time":1784772000,"o":65793.7,"h":65808.9,"l":65616.3,"c":65777.4},"1784775600":{"time":1784775600,"o":65777.4,"h":65788.2,"l":65548.0,"c":65626.8},"1784779200":{"time":1784779200,"o":65626.7,"h":65710.0,"l":65558.0,"c":65585.3},"1784782800":{"time":1784782800,"o":65585.4,"h":65764.8,"l":65543.1,"c":65663.9},"1784786400":{"time":1784786400,"o":65663.9,"h":65793.7,"l":65593.9,"c":65763.2},"1784790000":{"time":1784790000,"o":65763.3,"h":65763.3,"l":65313.7,"c":65405.3},"1784793600":{"time":1784793600,"o":65405.3,"h":65637.2,"l":65383.6,"c":65605.9},"1784797200":{"time":1784797200,"o":65605.8,"h":65732.3,"l":65573.8,"c":65607.9},"1784800800":{"time":1784800800,"o":65607.9,"h":65756.6,"l":65555.1,"c":65704.2},"1784804400":{"time":1784804400,"o":65704.1,"h":65709.4,"l":65511.0,"c":65525.4},"1784808000":{"time":1784808000,"o":65525.4,"h":65557.8,"l":64927.3,"c":65138.0},"1784811600":{"time":1784811600,"o":65138.0,"h":65215.3,"l":64839.1,"c":64858.6},"1784815200":{"time":1784815200,"o":64858.7,"h":65197.0,"l":64801.0,"c":64884.6},"1784818800":{"time":1784818800,"o":64884.7,"h":65003.6,"l":64696.2,"c":64940.4},"1784822400":{"time":1784822400,"o":64940.4,"h":64940.5,"l":64688.0,"c":64731.4},"1784826000":{"time":1784826000,"o":64731.5,"h":64877.6,"l":64636.0,"c":64654.4},"1784829600":{"time":1784829600,"o":64654.4,"h":64924.9,"l":64654.3,"c":64842.5},"1784833200":{"time":1784833200,"o":64842.5,"h":64908.1,"l":64670.0,"c":64820.7},"1784836800":{"time":1784836800,"o":64820.7,"h":65176.0,"l":64809.7,"c":65117.7},"1784840400":{"time":1784840400,"o":65117.6,"h":65183.1,"l":64979.9,"c":65137.4},"1784844000":{"time":1784844000,"o":65137.4,"h":65193.5,"l":64976.7,"c":65158.2},"1784847600":{"time":1784847600,"o":65158.2,"h":65189.5,"l":65018.8,"c":65069.6},"1784851200":{"time":1784851200,"o":65069.6,"h":65084.0,"l":64733.2,"c":64953.1},"1784854800":{"time":1784854800,"o":64953.0,"h":65146.4,"l":64912.4,"c":65053.2},"1784858400":{"time":1784858400,"o":65053.2,"h":65164.8,"l":64890.5,"c":65091.8},"1784862000":{"time":1784862000,"o":65091.8,"h":65436.8,"l":65045.0,"c":65425.4},"1784865600":{"time":1784865600,"o":65425.5,"h":65440.0,"l":65235.4,"c":65281.9},"1784869200":{"time":1784869200,"o":65282.0,"h":65365.9,"l":65213.0,"c":65282.3},"1784872800":{"time":1784872800,"o":65282.4,"h":65490.0,"l":65245.6,"c":65441.6},"1784876400":{"time":1784876400,"o":65441.6,"h":65780.0,"l":65338.0,"c":65470.0},"1784880000":{"time":1784880000,"o":65470.1,"h":65477.2,"l":65274.5,"c":65274.6},"1784883600":{"time":1784883600,"o":65274.6,"h":65290.7,"l":64919.7,"c":65088.1},"1784887200":{"time":1784887200,"o":65088.2,"h":65132.2,"l":64878.0,"c":64927.8},"1784890800":{"time":1784890800,"o":64927.7,"h":65073.6,"l":64821.9,"c":65045.7},"1784894400":{"time":1784894400,"o":65045.7,"h":65110.1,"l":64707.5,"c":64746.6},"1784898000":{"time":1784898000,"o":64746.5,"h":64774.5,"l":63882.3,"c":64129.1},"1784901600":{"time":1784901600,"o":64129.1,"h":64170.0,"l":63666.0,"c":64031.4},"1784905200":{"time":1784905200,"o":64031.3,"h":64305.8,"l":63824.3,"c":64065.1},"1784908800":{"time":1784908800,"o":64065.1,"h":64176.5,"l":63854.3,"c":63930.4},"1784912400":{"time":1784912400,"o":63930.3,"h":64177.9,"l":63882.6,"c":64154.9},"1784916000":{"time":1784916000,"o":64154.9,"h":64262.3,"l":64104.1,"c":64242.8},"1784919600":{"time":1784919600,"o":64242.7,"h":64266.9,"l":64113.4,"c":64199.5},"1784923200":{"time":1784923200,"o":64199.5,"h":64260.1,"l":64105.0,"c":64139.6},"1784926800":{"time":1784926800,"o":64139.6,"h":64195.1,"l":64098.7,"c":64112.2},"1784930400":{"time":1784930400,"o":64112.2,"h":64187.6,"l":64098.7,"c":64132.7},"1784934000":{"time":1784934000,"o":64132.8,"h":64155.0,"l":64102.2,"c":64116.5},"1784937600":{"time":1784937600,"o":64116.5,"h":64155.0,"l":64005.4,"c":64049.6},"1784941200":{"time":1784941200,"o":64049.6,"h":64135.0,"l":63977.0,"c":64039.2},"1784944800":{"time":1784944800,"o":64039.1,"h":64072.3,"l":63988.4,"c":64010.5},"1784948400":{"time":1784948400,"o":64010.5,"h":64073.7,"l":63988.4,"c":64052.9},"1784952000":{"time":1784952000,"o":64053.0,"h":64181.0,"l":64052.9,"c":64146.9},"1784955600":{"time":1784955600,"o":64147.0,"h":64166.6,"l":63940.7,"c":63990.1},"1784959200":{"time":1784959200,"o":63990.0,"h":64032.0,"l":63933.2,"c":63982.9},"1784962800":{"time":1784962800,"o":63982.9,"h":64005.5,"l":63966.8,"c":63972.9},"1784966400":{"time":1784966400,"o":63973.0,"h":63973.1,"l":63760.5,"c":63844.3},"1784970000":{"time":1784970000,"o":63844.4,"h":64000.0,"l":63794.2,"c":63973.9},"1784973600":{"time":1784973600,"o":63973.8,"h":64039.7,"l":63959.3,"c":64039.6},"1784977200":{"time":1784977200,"o":64039.6,"h":64078.5,"l":64014.7,"c":64031.3},"1784980800":{"time":1784980800,"o":64031.2,"h":64088.2,"l":64006.2,"c":64088.2},"1784984400":{"time":1784984400,"o":64088.1,"h":64236.8,"l":64072.2,"c":64136.9},"1784988000":{"time":1784988000,"o":64136.8,"h":64187.4,"l":64079.2,"c":64177.7},"1784991600":{"time":1784991600,"o":64177.7,"h":64243.6,"l":64135.5,"c":64150.0},"1784995200":{"time":1784995200,"o":64150.1,"h":64219.0,"l":64092.2,"c":64180.9},"1784998800":{"time":1784998800,"o":64180.8,"h":64330.2,"l":64162.1,"c":64236.6},"1785002400":{"time":1785002400,"o":64236.7,"h":64417.1,"l":64236.7,"c":64391.4},"1785006000":{"time":1785006000,"o":64391.3,"h":64410.0,"l":64351.4,"c":64359.6},"1785009600":{"time":1785009600,"o":64359.7,"h":64367.8,"l":64282.9,"c":64303.9},"1785013200":{"time":1785013200,"o":64304.0,"h":64407.1,"l":64233.0,"c":64318.5},"1785016800":{"time":1785016800,"o":64318.6,"h":64393.0,"l":64318.5,"c":64377.6},"1785020400":{"time":1785020400,"o":64377.7,"h":64393.4,"l":64331.9,"c":64338.1},"1785024000":{"time":1785024000,"o":64338.0,"h":64482.7,"l":64317.9,"c":64482.6},"1785027600":{"time":1785027600,"o":64482.7,"h":64514.1,"l":64422.6,"c":64434.3},"1785031200":{"time":1785031200,"o":64434.3,"h":64500.0,"l":64394.0,"c":64490.6},"1785034800":{"time":1785034800,"o":64490.6,"h":64553.9,"l":64453.2,"c":64518.8},"1785038400":{"time":1785038400,"o":64518.9,"h":64566.0,"l":64452.9,"c":64493.1},"1785042000":{"time":1785042000,"o":64493.2,"h":64493.2,"l":64359.3,"c":64386.0},"1785045600":{"time":1785045600,"o":64386.0,"h":64428.7,"l":64256.4,"c":64408.9},"1785049200":{"time":1785049200,"o":64409.0,"h":64439.1,"l":64313.5,"c":64341.2},"1785052800":{"time":1785052800,"o":64341.3,"h":64467.5,"l":64320.2,"c":64450.1},"1785056400":{"time":1785056400,"o":64450.0,"h":64525.2,"l":64450.0,"c":64512.3},"1785060000":{"time":1785060000,"o":64512.3,"h":64557.3,"l":64472.4,"c":64490.9},"1785063600":{"time":1785063600,"o":64491.0,"h":64507.2,"l":64470.0,"c":64481.4},"1785067200":{"time":1785067200,"o":64481.5,"h":64639.0,"l":64405.9,"c":64434.2},"1785070800":{"time":1785070800,"o":64434.2,"h":64548.3,"l":64379.7,"c":64491.8},"1785074400":{"time":1785074400,"o":64491.9,"h":64748.3,"l":64491.8,"c":64687.2},"1785078000":{"time":1785078000,"o":64687.2,"h":64819.3,"l":64640.0,"c":64733.6},"1785081600":{"time":1785081600,"o":64733.5,"h":64909.0,"l":64670.1,"c":64700.0},"1785085200":{"time":1785085200,"o":64700.0,"h":64769.1,"l":64639.9,"c":64663.2},"1785088800":{"time":1785088800,"o":64663.3,"h":64749.4,"l":64634.0,"c":64706.8},"1785092400":{"time":1785092400,"o":64706.8,"h":64729.4,"l":64638.8,"c":64665.5},"1785096000":{"time":1785096000,"o":64665.6,"h":64676.2,"l":64606.3,"c":64621.3},"1785099600":{"time":1785099600,"o":64621.2,"h":64897.1,"l":64621.2,"c":64821.7},"1785103200":{"time":1785103200,"o":64821.7,"h":65480.0,"l":64821.7,"c":65384.7},"1785106800":{"time":1785106800,"o":65384.7,"h":65555.0,"l":65245.6,"c":65375.1},"1785110400":{"time":1785110400,"o":65375.2,"h":65398.8,"l":65033.0,"c":65106.0},"1785114000":{"time":1785114000,"o":65106.0,"h":65196.7,"l":64872.0,"c":65179.8},"1785117600":{"time":1785117600,"o":65179.9,"h":65254.4,"l":65088.0,"c":65145.7},"1785121200":{"time":1785121200,"o":65145.6,"h":65344.0,"l":65143.5,"c":65261.5},"1785124800":{"time":1785124800,"o":65261.5,"h":65484.6,"l":65216.0,"c":65257.2},"1785128400":{"time":1785128400,"o":65257.2,"h":65468.2,"l":65251.0,"c":65434.3},"1785132000":{"time":1785132000,"o":65434.2,"h":65722.5,"l":65377.5,"c":65388.0},"1785135600":{"time":1785135600,"o":65388.0,"h":65421.3,"l":65190.0,"c":65195.9},"1785139200":{"time":1785139200,"o":65196.0,"h":65234.0,"l":65092.3,"c":65133.0},"1785142800":{"time":1785142800,"o":65132.9,"h":65315.7,"l":65066.3,"c":65234.4},"1785146400":{"time":1785146400,"o":65234.5,"h":65412.8,"l":65202.1,"c":65314.7},"1785150000":{"time":1785150000,"o":65314.7,"h":65314.8,"l":65061.1,"c":65073.1},"1785153600":{"time":1785153600,"o":65073.1,"h":65240.2,"l":64811.0,"c":65065.0},"1785157200":{"time":1785157200,"o":65065.0,"h":65689.6,"l":64885.3,"c":65189.4},"1785160800":{"time":1785160800,"o":65189.4,"h":65409.3,"l":64418.9,"c":64663.4},"1785164400":{"time":1785164400,"o":64663.4,"h":64750.0,"l":64374.4,"c":64517.1},"1785168000":{"time":1785168000,"o":64517.2,"h":64941.7,"l":64479.0,"c":64871.0},"1785171600":{"time":1785171600,"o":64871.0,"h":65069.4,"l":64761.7,"c":64994.3},"1785175200":{"time":1785175200,"o":64994.2,"h":65034.9,"l":64727.3,"c":64854.7},"1785178800":{"time":1785178800,"o":64854.7,"h":65056.8,"l":64782.0,"c":64959.2},"1785182400":{"time":1785182400,"o":64959.2,"h":65030.8,"l":64873.6,"c":64940.4},"1785186000":{"time":1785186000,"o":64940.3,"h":64940.4,"l":64762.1,"c":64790.2},"1785189600":{"time":1785189600,"o":64790.3,"h":64790.3,"l":63755.3,"c":63755.4},"1785193200":{"time":1785193200,"o":63755.5,"h":63903.6,"l":63567.0,"c":63720.8},"1785196800":{"time":1785196800,"o":63720.7,"h":63794.3,"l":63439.1,"c":63453.1},"1785200400":{"time":1785200400,"o":63453.1,"h":63500.0,"l":63021.0,"c":63195.9},"1785204000":{"time":1785204000,"o":63195.9,"h":63269.8,"l":63069.8,"c":63148.2},"1785207600":{"time":1785207600,"o":63148.1,"h":63342.8,"l":63131.9,"c":63310.1},"1785211200":{"time":1785211200,"o":63310.0,"h":63333.3,"l":63187.2,"c":63323.5},"1785214800":{"time":1785214800,"o":63323.5,"h":63588.0,"l":63294.9,"c":63417.4},"1785218400":{"time":1785218400,"o":63417.5,"h":63642.2,"l":63365.4,"c":63609.4},"1785222000":{"time":1785222000,"o":63609.4,"h":63635.4,"l":63421.0,"c":63476.8},"1785225600":{"time":1785225600,"o":63476.8,"h":63513.9,"l":63370.1,"c":63401.7},"1785229200":{"time":1785229200,"o":63401.6,"h":63557.0,"l":63337.7,"c":63367.8},"1785232800":{"time":1785232800,"o":63367.8,"h":63532.1,"l":63263.5,"c":63439.6},"1785236400":{"time":1785236400,"o":63439.6,"h":63569.0,"l":63322.6,"c":63430.8},"1785240000":{"time":1785240000,"o":63430.7,"h":63548.8,"l":63355.4,"c":63520.1},"1785243600":{"time":1785243600,"o":63520.1,"h":63568.6,"l":62660.1,"c":63078.9},"1785247200":{"time":1785247200,"o":63078.9,"h":63521.0,"l":62937.0,"c":63384.1},"1785250800":{"time":1785250800,"o":63384.0,"h":64014.2,"l":63231.9,"c":63899.4},"1785254400":{"time":1785254400,"o":63899.5,"h":64084.5,"l":63746.4,"c":64020.0},"1785258000":{"time":1785258000,"o":64019.9,"h":64020.0,"l":63477.2,"c":63666.0},"1785261600":{"time":1785261600,"o":63666.0,"h":63824.0,"l":63646.6,"c":63710.8},"1785265200":{"time":1785265200,"o":63710.8,"h":63882.4,"l":63650.1,"c":63882.4},"1785268800":{"time":1785268800,"o":63882.4,"h":63993.2,"l":63850.4,"c":63890.8},"1785272400":{"time":1785272400,"o":63890.7,"h":64047.9,"l":63863.8,"c":63950.1},"1785276000":{"time":1785276000,"o":63950.1,"h":64000.0,"l":63739.8,"c":63754.6},"1785279600":{"time":1785279600,"o":63754.6,"h":63934.3,"l":63526.0,"c":63903.6},"1785283200":{"time":1785283200,"o":63903.6,"h":64175.0,"l":63846.0,"c":63927.5},"1785286800":{"time":1785286800,"o":63927.5,"h":63978.7,"l":63657.8,"c":63682.5},"1785290400":{"time":1785290400,"o":63682.5,"h":64110.5,"l":63630.0,"c":63955.0},"1785294000":{"time":1785294000,"o":63955.0,"h":63984.7,"l":63684.7,"c":63727.0},"1785297600":{"time":1785297600,"o":63727.0,"h":63950.0,"l":63569.5,"c":63944.2},"1785301200":{"time":1785301200,"o":63944.3,"h":64071.1,"l":63866.4,"c":64045.3},"1785304800":{"time":1785304800,"o":64045.3,"h":64444.0,"l":64004.7,"c":64407.7},"1785308400":{"time":1785308400,"o":64407.8,"h":64544.0,"l":64376.1,"c":64539.0},"1785312000":{"time":1785312000,"o":64539.1,"h":64556.6,"l":64251.0,"c":64391.2},"1785315600":{"time":1785315600,"o":64391.2,"h":64715.9,"l":64353.2,"c":64660.7},"1785319200":{"time":1785319200,"o":64660.8,"h":64691.4,"l":64381.2,"c":64444.0},"1785322800":{"time":1785322800,"o":64444.0,"h":64565.2,"l":64388.0,"c":64480.0},"1785326400":{"time":1785326400,"o":64479.9,"h":64480.0,"l":64175.4,"c":64248.2},"1785330000":{"time":1785330000,"o":64248.2,"h":64639.9,"l":64113.6,"c":64634.6},"1785333600":{"time":1785333600,"o":64634.6,"h":64688.0,"l":64019.0,"c":64078.1},"1785337200":{"time":1785337200,"o":64078.2,"h":64170.7,"l":63857.4,"c":63940.2},"1785340800":{"time":1785340800,"o":63940.2,"h":64131.9,"l":63600.0,"c":63786.6},"1785344400":{"time":1785344400,"o":63786.6,"h":64287.3,"l":63680.1,"c":64247.5},"1785348000":{"time":1785348000,"o":64247.4,"h":64703.9,"l":63742.9,"c":64484.5},"1785351600":{"time":1785351600,"o":64484.4,"h":64575.7,"l":63483.9,"c":63564.1},"1785355200":{"time":1785355200,"o":63564.0,"h":63721.0,"l":63336.0,"c":63487.9},"1785358800":{"time":1785358800,"o":63487.8,"h":63831.8,"l":63234.0,"c":63831.1},"1785362400":{"time":1785362400,"o":63831.2,"h":64108.4,"l":63831.1,"c":63916.9},"1785366000":{"time":1785366000,"o":63916.9,"h":64044.4,"l":63868.0,"c":63958.9},"1785369600":{"time":1785369600,"o":63958.9,"h":64098.2,"l":63576.4,"c":63673.7},"1785373200":{"time":1785373200,"o":63673.7,"h":64355.9,"l":63662.6,"c":64245.3},"1785376800":{"time":1785376800,"o":64245.2,"h":64393.0,"l":64139.0,"c":64163.7},"1785380400":{"time":1785380400,"o":64163.7,"h":64282.8,"l":64109.0,"c":64134.0},"1785384000":{"time":1785384000,"o":64134.0,"h":64152.3,"l":63980.0,"c":63998.5},"1785387600":{"time":1785387600,"o":63998.6,"h":64156.4,"l":63881.0,"c":64013.6},"1785391200":{"time":1785391200,"o":64013.5,"h":64054.8,"l":63930.0,"c":63974.6},"1785394800":{"time":1785394800,"o":63974.6,"h":64121.9,"l":63913.6,"c":63981.9},"1785398400":{"time":1785398400,"o":63981.9,"h":64334.6,"l":63950.0,"c":64280.4},"1785402000":{"time":1785402000,"o":64280.4,"h":64618.1,"l":64257.1,"c":64550.0},"1785405600":{"time":1785405600,"o":64550.0,"h":64612.5,"l":64538.2,"c":64548.9},"1785409200":{"time":1785409200,"o":64548.9,"h":64870.0,"l":64515.1,"c":64766.8},"1785412800":{"time":1785412800,"o":64766.9,"h":65015.6,"l":64765.6,"c":64892.6},"1785416400":{"time":1785416400,"o":64892.7,"h":65157.0,"l":64663.0,"c":64995.9},"1785420000":{"time":1785420000,"o":64995.8,"h":65015.3,"l":64588.4,"c":64649.0},"1785423600":{"time":1785423600,"o":64649.1,"h":64861.4,"l":64571.4,"c":64694.2},"1785427200":{"time":1785427200,"o":64694.2,"h":64933.0,"l":64694.2,"c":64785.1},"1785430800":{"time":1785430800,"o":64785.1,"h":64957.2,"l":64738.1,"c":64842.4},"1785434400":{"time":1785434400,"o":64842.4,"h":64871.1,"l":64657.4,"c":64668.9},"1785438000":{"time":1785438000,"o":64668.9,"h":64875.0,"l":64668.8,"c":64778.6},"1785441600":{"time":1785441600,"o":64778.5,"h":64909.0,"l":64723.4,"c":64750.0},"1785445200":{"time":1785445200,"o":64750.0,"h":64780.8,"l":64678.2,"c":64706.5},"1785448800":{"time":1785448800,"o":64706.6,"h":64995.0,"l":64636.3,"c":64827.4},"1785452400":{"time":1785452400,"o":64827.3,"h":65062.9,"l":64698.5,"c":64750.0},"1785456000":{"time":1785456000,"o":64750.0,"h":64878.0,"l":64663.7,"c":64698.5},"1785459600":{"time":1785459600,"o":64698.5,"h":65391.3,"l":64444.0,"c":64535.1},"1785463200":{"time":1785463200,"o":64535.2,"h":64593.3,"l":64177.9,"c":64271.9},"1785466800":{"time":1785466800,"o":64272.0,"h":64410.4,"l":64138.0,"c":64344.0},"1785470400":{"time":1785470400,"o":64344.0,"h":64425.6,"l":64210.0,"c":64281.6},"1785474000":{"time":1785474000,"o":64281.6,"h":64396.7,"l":64242.5,"c":64334.4},"1785477600":{"time":1785477600,"o":64334.3,"h":64476.8,"l":64179.9,"c":64208.5},"1785481200":{"time":1785481200,"o":64208.4,"h":64217.0,"l":63835.6,"c":63909.1},"1785484800":{"time":1785484800,"o":63909.1,"h":63950.0,"l":63777.7,"c":63801.9},"1785488400":{"time":1785488400,"o":63801.8,"h":63820.0,"l":63601.2,"c":63689.0},"1785492000":{"time":1785492000,"o":63689.1,"h":63923.4,"l":63577.0,"c":63886.1},"1785495600":{"time":1785495600,"o":63886.2,"h":63982.2,"l":63755.1,"c":63779.4},"1785499200":{"time":1785499200,"o":63779.4,"h":63804.1,"l":63595.3,"c":63727.4},"1785502800":{"time":1785502800,"o":63727.4,"h":63807.5,"l":63216.2,"c":63248.1},"1785506400":{"time":1785506400,"o":63248.0,"h":63291.6,"l":62410.5,"c":62663.8},"1785510000":{"time":1785510000,"o":62663.9,"h":62749.7,"l":62458.0,"c":62695.4},"1785513600":{"time":1785513600,"o":62695.3,"h":62913.4,"l":62680.1,"c":62849.4},"1785517200":{"time":1785517200,"o":62849.4,"h":63270.1,"l":62780.8,"c":63215.6},"1785520800":{"time":1785520800,"o":63215.6,"h":63275.7,"l":62935.1,"c":63064.9},"1785524400":{"time":1785524400,"o":63065.0,"h":63133.0,"l":62906.3,"c":62947.2},"1785528000":{"time":1785528000,"o":62947.1,"h":63003.0,"l":62901.0,"c":62928.7},"1785531600":{"time":1785531600,"o":62928.7,"h":63037.0,"l":62814.1,"c":62924.7},"1785535200":{"time":1785535200,"o":62924.8,"h":62996.7,"l":62835.0,"c":62916.7},"1785538800":{"time":1785538800,"o":62916.8,"h":62990.0,"l":62825.0,"c":62859.9},"1785542400":{"time":1785542400,"o":62859.9,"h":62995.0,"l":62859.8,"c":62909.4},"1785546000":{"time":1785546000,"o":62909.4,"h":62964.6,"l":62888.9,"c":62946.7},"1785549600":{"time":1785549600,"o":62946.7,"h":63084.6,"l":62946.7,"c":63040.8},"1785553200":{"time":1785553200,"o":63040.8,"h":63045.7,"l":62937.5,"c":62973.8},"1785556800":{"time":1785556800,"o":62973.8,"h":63079.2,"l":62964.1,"c":63073.9},"1785560400":{"time":1785560400,"o":63074.0,"h":63118.7,"l":62969.6,"c":62999.8},"1785564000":{"time":1785564000,"o":62999.8,"h":63053.1,"l":62965.2,"c":63049.9},"1785567600":{"time":1785567600,"o":63049.9,"h":63086.3,"l":63001.4,"c":63019.6},"1785571200":{"time":1785571200,"o":63019.6,"h":63126.6,"l":63019.5,"c":63097.4},"1785574800":{"time":1785574800,"o":63097.4,"h":63111.4,"l":63014.1,"c":63021.4},"1785578400":{"time":1785578400,"o":63021.4,"h":63085.0,"l":62956.5,"c":63029.1},"1785582000":{"time":1785582000,"o":63029.1,"h":63064.0,"l":63010.1,"c":63045.1},"1785585600":{"time":1785585600,"o":63045.2,"h":63094.1,"l":63045.1,"c":63068.9},"1785589200":{"time":1785589200,"o":63068.9,"h":63075.9,"l":63010.1,"c":63036.7},"1785592800":{"time":1785592800,"o":63036.6,"h":63097.5,"l":63036.6,"c":63097.1},"1785596400":{"time":1785596400,"o":63097.1,"h":63097.1,"l":62976.4,"c":62976.4},"1785600000":{"time":1785600000,"o":62976.4,"h":63006.6,"l":62838.8,"c":62899.9},"1785603600":{"time":1785603600,"o":62899.9,"h":62969.5,"l":62633.3,"c":62684.0},"1785607200":{"time":1785607200,"o":62684.1,"h":62710.7,"l":62228.8,"c":62552.5},"1785610800":{"time":1785610800,"o":62552.6,"h":62596.5,"l":62430.8,"c":62502.1},"1785614400":{"time":1785614400,"o":62502.1,"h":62642.9,"l":62456.9,"c":62631.8},"1785618000":{"time":1785618000,"o":62631.8,"h":62844.9,"l":62631.8,"c":62789.4},"1785621600":{"time":1785621600,"o":62789.5,"h":62844.5,"l":62762.4,"c":62800.1},"1785625200":{"time":1785625200,"o":62800.1,"h":62830.0,"l":62737.1,"c":62792.3},"1785628800":{"time":1785628800,"o":62792.3,"h":62950.0,"l":62782.3,"c":62807.5},"1785632400":{"time":1785632400,"o":62807.5,"h":63066.0,"l":62807.5,"c":62960.8},"1785636000":{"time":1785636000,"o":62960.9,"h":63542.0,"l":62925.6,"c":63425.4},"1785639600":{"time":1785639600,"o":63425.5,"h":63529.4,"l":63351.3,"c":63436.7},"1785643200":{"time":1785643200,"o":63436.8,"h":63600.0,"l":63436.7,"c":63557.1},"1785646800":{"time":1785646800,"o":63557.1,"h":63620.0,"l":63382.9,"c":63428.5},"1785650400":{"time":1785650400,"o":63428.6,"h":63478.8,"l":63402.5,"c":63460.0},"1785654000":{"time":1785654000,"o":63460.1,"h":63514.2,"l":63449.0,"c":63468.1},"1785657600":{"time":1785657600,"o":63468.0,"h":63507.8,"l":63141.0,"c":63171.1},"1785661200":{"time":1785661200,"o":63171.2,"h":63301.6,"l":63065.3,"c":63249.8},"1785664800":{"time":1785664800,"o":63249.7,"h":63249.7,"l":63096.0,"c":63176.7},"1785668400":{"time":1785668400,"o":63176.6,"h":63186.1,"l":62961.1,"c":63007.3},"1785672000":{"time":1785672000,"o":63007.2,"h":63215.1,"l":63007.2,"c":63097.2},"1785675600":{"time":1785675600,"o":63097.2,"h":63119.2,"l":62974.4,"c":63095.0},"1785679200":{"time":1785679200,"o":63095.0,"h":63163.2,"l":63031.7,"c":63042.7},"1785682800":{"time":1785682800,"o":63042.6,"h":63158.2,"l":63023.0,"c":63081.6},"1785686400":{"time":1785686400,"o":63081.6,"h":63258.8,"l":63038.0,"c":63158.6},"1785690000":{"time":1785690000,"o":63158.6,"h":63323.6,"l":63130.0,"c":63279.7},"1785693600":{"time":1785693600,"o":63279.6,"h":63594.6,"l":63266.4,"c":63364.2},"1785697200":{"time":1785697200,"o":63364.2,"h":63459.8,"l":63306.0,"c":63432.9},"1785700800":{"time":1785700800,"o":63433.0,"h":63483.3,"l":63383.0,"c":63477.2},"1785704400":{"time":1785704400,"o":63477.3,"h":63774.6,"l":63459.9,"c":63560.0},"1785708000":{"time":1785708000,"o":63560.0,"h":63779.0,"l":63343.2,"c":63398.0},"1785711600":{"time":1785711600,"o":63398.0,"h":63577.1,"l":63306.2,"c":63550.0},"1785715200":{"time":1785715200,"o":63550.0,"h":63575.6,"l":63168.3,"c":63298.9},"1785718800":{"time":1785718800,"o":63299.0,"h":63332.8,"l":63088.0,"c":63185.9},"1785722400":{"time":1785722400,"o":63185.9,"h":63266.1,"l":63068.1,"c":63118.3},"1785726000":{"time":1785726000,"o":63118.2,"h":63152.8,"l":62745.0,"c":62839.7},"1785729600":{"time":1785729600,"o":62839.8,"h":62976.8,"l":62745.3,"c":62765.3},"1785733200":{"time":1785733200,"o":62765.2,"h":62848.0,"l":62716.0,"c":62799.9},"1785736800":{"time":1785736800,"o":62800.0,"h":62850.1,"l":62576.2,"c":62594.9},"1785740400":{"time":1785740400,"o":62594.8,"h":62671.6,"l":62520.0,"c":62591.0},"1785744000":{"time":1785744000,"o":62591.0,"h":62624.0,"l":62268.2,"c":62512.4},"1785747600":{"time":1785747600,"o":62512.4,"h":62846.3,"l":62487.9,"c":62806.0},"1785751200":{"time":1785751200,"o":62806.0,"h":62838.5,"l":62584.8,"c":62708.8},"1785754800":{"time":1785754800,"o":62708.9,"h":62746.4,"l":62506.8,"c":62534.1},"1785758400":{"time":1785758400,"o":62534.1,"h":62769.1,"l":62400.0,"c":62669.9},"1785762000":{"time":1785762000,"o":62669.9,"h":63368.1,"l":62533.3,"c":63317.6},"1785765600":{"time":1785765600,"o":63317.6,"h":63956.4,"l":63109.7,"c":63927.9},"1785769200":{"time":1785769200,"o":63928.0,"h":63960.0,"l":63610.2,"c":63659.5},"1785772800":{"time":1785772800,"o":63659.5,"h":63907.4,"l":63626.2,"c":63738.0},"1785776400":{"time":1785776400,"o":63737.9,"h":64049.5,"l":63680.0,"c":63874.1},"1785780000":{"time":1785780000,"o":63874.1,"h":63973.1,"l":63735.0,"c":63835.5},"1785783600":{"time":1785783600,"o":63835.6,"h":64058.8,"l":63807.3,"c":63836.9},"1785787200":{"time":1785787200,"o":63836.9,"h":63992.9,"l":63737.2,"c":63755.9},"1785790800":{"time":1785790800,"o":63755.9,"h":63763.5,"l":63505.4,"c":63561.1},"1785794400":{"time":1785794400,"o":63561.1,"h":63648.7,"l":63352.2,"c":63587.6},"1785798000":{"time":1785798000,"o":63587.6,"h":63596.5,"l":63435.3,"c":63497.2},"1785801600":{"time":1785801600,"o":63497.1,"h":63558.8,"l":63290.2,"c":63337.6},"1785805200":{"time":1785805200,"o":63337.6,"h":63911.6,"l":63337.5,"c":63816.1},"1785808800":{"time":1785808800,"o":63816.1,"h":63958.6,"l":63651.8,"c":63802.3},"1785812400":{"time":1785812400,"o":63802.3,"h":63843.7,"l":63624.1,"c":63771.0},"1785816000":{"time":1785816000,"o":63771.0,"h":64239.8,"l":63732.0,"c":64004.4},"1785819600":{"time":1785819600,"o":64004.5,"h":64032.8,"l":63762.0,"c":63783.7},"1785823200":{"time":1785823200,"o":63783.6,"h":63830.0,"l":63630.0,"c":63653.4},"1785826800":{"time":1785826800,"o":63653.3,"h":63736.9,"l":63480.0,"c":63666.5},"1785830400":{"time":1785830400,"o":63666.5,"h":63730.0,"l":63539.0,"c":63559.7},"1785834000":{"time":1785834000,"o":63559.7,"h":63589.2,"l":63495.4,"c":63576.4},"1785837600":{"time":1785837600,"o":63576.4,"h":63818.7,"l":63428.8,"c":63743.3},"1785841200":{"time":1785841200,"o":63743.4,"h":63926.0,"l":63679.5,"c":63900.2},"1785844800":{"time":1785844800,"o":63900.2,"h":64034.3,"l":63763.1,"c":63875.1},"1785848400":{"time":1785848400,"o":63875.2,"h":64080.0,"l":63625.5,"c":63663.7},"1785852000":{"time":1785852000,"o":63663.7,"h":64177.0,"l":63582.1,"c":64100.0},"1785855600":{"time":1785855600,"o":64100.0,"h":64200.0,"l":63782.7,"c":64088.4},"1785859200":{"time":1785859200,"o":64088.3,"h":64104.0,"l":63866.5,"c":63928.9},"1785862800":{"time":1785862800,"o":63928.8,"h":64159.4,"l":63856.4,"c":63936.1},"1785866400":{"time":1785866400,"o":63936.2,"h":64370.0,"l":63932.0,"c":64270.7},"1785870000":{"time":1785870000,"o":64270.8,"h":64388.0,"l":64140.1,"c":64197.3},"1785873600":{"time":1785873600,"o":64197.3,"h":64397.6,"l":63918.2,"c":64316.3},"1785877200":{"time":1785877200,"o":64316.4,"h":64316.4,"l":64145.9,"c":64166.8},"1785880800":{"time":1785880800,"o":64166.7,"h":64267.2,"l":64107.5,"c":64238.0},"1785884400":{"time":1785884400,"o":64237.9,"h":64512.9,"l":64017.7,"c":64075.5},"1785888000":{"time":1785888000,"o":64075.6,"h":64163.8,"l":63951.1,"c":63970.9},"1785891600":{"time":1785891600,"o":63970.9,"h":64321.3,"l":63917.1,"c":64306.3},"1785895200":{"time":1785895200,"o":64306.3,"h":64480.0,"l":64292.8,"c":64340.3},"1785898800":{"time":1785898800,"o":64340.3,"h":64416.9,"l":64010.1,"c":64145.6},"1785902400":{"time":1785902400,"o":64145.6,"h":64193.0,"l":64052.4,"c":64141.5},"1785906000":{"time":1785906000,"o":64141.5,"h":64500.0,"l":64131.5,"c":64307.7},"1785909600":{"time":1785909600,"o":64307.7,"h":64345.8,"l":64204.8,"c":64226.0},"1785913200":{"time":1785913200,"o":64226.0,"h":64247.8,"l":63962.4,"c":64141.0},"1785916800":{"time":1785916800,"o":64141.0,"h":64257.1,"l":64066.1,"c":64096.3},"1785920400":{"time":1785920400,"o":64096.4,"h":64181.6,"l":64068.4,"c":64127.5},"1785924000":{"time":1785924000,"o":64127.4,"h":64217.0,"l":63982.2,"c":64033.0},"1785927600":{"time":1785927600,"o":64033.0,"h":64116.0,"l":64013.1,"c":64044.6},"1785931200":{"time":1785931200,"o":64044.7,"h":64575.2,"l":64003.0,"c":64295.4},"1785934800":{"time":1785934800,"o":64295.3,"h":64387.0,"l":63847.0,"c":64387.0},"1785938400":{"time":1785938400,"o":64386.9,"h":64548.6,"l":64265.4,"c":64443.3},"1785942000":{"time":1785942000,"o":64443.4,"h":64728.5,"l":64348.7,"c":64353.6},"1785945600":{"time":1785945600,"o":64353.6,"h":64740.5,"l":64352.5,"c":64631.9},"1785949200":{"time":1785949200,"o":64631.8,"h":64780.0,"l":64506.3,"c":64733.6},"1785952800":{"time":1785952800,"o":64733.6,"h":64810.0,"l":64634.1,"c":64762.8},"1785956400":{"time":1785956400,"o":64762.7,"h":64898.0,"l":64745.2,"c":64805.7},"1785960000":{"time":1785960000,"o":64805.7,"h":65022.0,"l":64772.3,"c":64804.2},"1785963600":{"time":1785963600,"o":64804.2,"h":64804.3,"l":64635.6,"c":64710.1},"1785967200":{"time":1785967200,"o":64710.1,"h":64766.2,"l":64601.0,"c":64607.0},"1785970800":{"time":1785970800,"o":64607.0,"h":64721.2,"l":64535.6,"c":64633.9},"1785974400":{"time":1785974400,"o":64634.0,"h":64696.0,"l":64533.9,"c":64614.8},"1785978000":{"time":1785978000,"o":64614.8,"h":64634.9,"l":64461.0,"c":64560.0},"1785981600":{"time":1785981600,"o":64560.1,"h":64627.6,"l":64386.3,"c":64550.6},"1785985200":{"time":1785985200,"o":64550.7,"h":64551.3,"l":64463.2,"c":64496.2},"1785988800":{"time":1785988800,"o":64496.3,"h":64702.9,"l":64461.9,"c":64695.9},"1785992400":{"time":1785992400,"o":64695.9,"h":64971.7,"l":64695.6,"c":64879.5},"1785996000":{"time":1785996000,"o":64879.6,"h":64879.6,"l":64712.6,"c":64830.5},"1785999600":{"time":1785999600,"o":64830.5,"h":64944.3,"l":64750.0,"c":64789.4},"1786003200":{"time":1786003200,"o":64789.3,"h":64971.0,"l":64730.9,"c":64913.9},"1786006800":{"time":1786006800,"o":64913.9,"h":64917.5,"l":64597.2,"c":64649.1},"1786010400":{"time":1786010400,"o":64649.1,"h":64656.0,"l":64552.6,"c":64589.2},"1786014000":{"time":1786014000,"o":64589.3,"h":64629.0,"l":64473.0,"c":64590.1},"1786017600":{"time":1786017600,"o":64590.1,"h":64614.3,"l":64360.2,"c":64392.4},"1786021200":{"time":1786021200,"o":64392.4,"h":64501.0,"l":64111.0,"c":64404.8},"1786024800":{"time":1786024800,"o":64404.8,"h":64825.0,"l":64333.0,"c":64748.2},"1786028400":{"time":1786028400,"o":64748.2,"h":64962.0,"l":64588.5,"c":64604.2},"1786032000":{"time":1786032000,"o":64604.2,"h":64745.5,"l":64556.7,"c":64723.2},"1786035600":{"time":1786035600,"o":64723.3,"h":64807.4,"l":64514.1,"c":64583.1},"1786039200":{"time":1786039200,"o":64583.1,"h":64589.6,"l":64343.7,"c":64388.8},"1786042800":{"time":1786042800,"o":64388.8,"h":64445.6,"l":64323.2,"c":64412.8},"1786046400":{"time":1786046400,"o":64412.8,"h":64510.7,"l":64403.7,"c":64403.7},"1786050000":{"time":1786050000,"o":64403.7,"h":64490.2,"l":64371.9,"c":64411.8},"1786053600":{"time":1786053600,"o":64411.9,"h":64419.3,"l":64294.3,"c":64317.8},"1786057200":{"time":1786057200,"o":64317.7,"h":64333.1,"l":64163.5,"c":64300.0},"1786060800":{"time":1786060800,"o":64299.9,"h":64387.3,"l":64195.2,"c":64291.9},"1786064400":{"time":1786064400,"o":64291.9,"h":64450.0,"l":64263.0,"c":64394.8},"1786068000":{"time":1786068000,"o":64394.7,"h":64524.8,"l":64220.0,"c":64369.5},"1786071600":{"time":1786071600,"o":64369.4,"h":64380.5,"l":64227.8,"c":64264.0},"1786075200":{"time":1786075200,"o":64264.0,"h":64340.2,"l":64128.3,"c":64225.8},"1786078800":{"time":1786078800,"o":64225.8,"h":64370.1,"l":64139.7,"c":64310.6},"1786082400":{"time":1786082400,"o":64310.7,"h":64441.0,"l":64255.0,"c":64280.1},"1786086000":{"time":1786086000,"o":64280.2,"h":64405.0,"l":64229.9,"c":64288.9},"1786089600":{"time":1786089600,"o":64288.8,"h":64646.6,"l":64268.9,"c":64576.4},"1786093200":{"time":1786093200,"o":64576.3,"h":64939.4,"l":64576.3,"c":64809.0},"1786096800":{"time":1786096800,"o":64809.1,"h":64888.7,"l":64768.5,"c":64867.3},"1786100400":{"time":1786100400,"o":64867.4,"h":65187.9,"l":64867.4,"c":64996.1},"1786104000":{"time":1786104000,"o":64996.2,"h":65358.0,"l":64954.0,"c":65259.1},"1786107600":{"time":1786107600,"o":65259.0,"h":65305.6,"l":64946.8,"c":64984.8},"1786111200":{"time":1786111200,"o":64984.9,"h":65250.0,"l":64756.8,"c":64927.3},"1786114800":{"time":1786114800,"o":64927.3,"h":65117.7,"l":64859.5,"c":64885.4},"1786118400":{"time":1786118400,"o":64885.5,"h":65050.0,"l":64779.9,"c":64779.9},"1786122000":{"time":1786122000,"o":64779.9,"h":64805.1,"l":64490.0,"c":64740.3},"1786125600":{"time":1786125600,"o":64740.2,"h":64857.9,"l":64655.0,"c":64712.1},"1786129200":{"time":1786129200,"o":64712.1,"h":65000.0,"l":64712.0,"c":64932.9},"1786132800":{"time":1786132800,"o":64932.9,"h":65015.3,"l":64916.6,"c":64942.1},"1786136400":{"time":1786136400,"o":64942.2,"h":65078.7,"l":64895.0,"c":64895.3},"1786140000":{"time":1786140000,"o":64895.3,"h":64919.6,"l":64815.3,"c":64857.3},"1786143600":{"time":1786143600,"o":64857.3,"h":64885.8,"l":64846.3,"c":64885.4},"1786147200":{"time":1786147200,"o":64885.5,"h":64927.6,"l":64784.3,"c":64890.3},"1786150800":{"time":1786150800,"o":64890.3,"h":64927.8,"l":64871.6,"c":64880.6},"1786154400":{"time":1786154400,"o":64880.6,"h":64931.8,"l":64863.5,"c":64889.5},"1786158000":{"time":1786158000,"o":64889.5,"h":65046.1,"l":64884.0,"c":65000.0},"1786161600":{"time":1786161600,"o":65000.0,"h":65040.1,"l":64934.9,"c":64976.5},"1786165200":{"time":1786165200,"o":64976.5,"h":65000.0,"l":64942.6,"c":64967.0},"1786168800":{"time":1786168800,"o":64967.1,"h":64991.0,"l":64931.8,"c":64978.2},"1786172400":{"time":1786172400,"o":64978.3,"h":64983.0,"l":64919.5,"c":64936.3},"1786176000":{"time":1786176000,"o":64936.3,"h":64988.2,"l":64920.0,"c":64963.2},"1786179600":{"time":1786179600,"o":64963.1,"h":65026.9,"l":64960.0,"c":64960.1},"1786183200":{"time":1786183200,"o":64960.0,"h":64996.3,"l":64960.0,"c":64980.6},"1786186800":{"time":1786186800,"o":64980.6,"h":64995.6,"l":64930.0,"c":64938.5},"1786190400":{"time":1786190400,"o":64938.4,"h":65024.7,"l":64890.8,"c":64973.8},"1786194000":{"time":1786194000,"o":64973.8,"h":64994.6,"l":64967.2,"c":64985.4},"1786197600":{"time":1786197600,"o":64985.4,"h":65163.0,"l":64985.3,"c":65100.0},"1786201200":{"time":1786201200,"o":65100.1,"h":65123.8,"l":65027.9,"c":65049.3},"1786204800":{"time":1786204800,"o":65049.4,"h":65088.0,"l":65000.1,"c":65056.1},"1786208400":{"time":1786208400,"o":65056.1,"h":65123.1,"l":65045.6,"c":65086.2},"1786212000":{"time":1786212000,"o":65086.2,"h":65094.1,"l":65000.0,"c":65015.3},"1786215600":{"time":1786215600,"o":65015.3,"h":65089.2,"l":64986.2,"c":65045.5},"1786219200":{"time":1786219200,"o":65045.5,"h":65059.1,"l":65026.7,"c":65046.9},"1786222800":{"time":1786222800,"o":65046.9,"h":65046.9,"l":64957.3,"c":64989.8},"1786226400":{"time":1786226400,"o":64989.8,"h":65012.8,"l":64915.2,"c":64915.2},"1786230000":{"time":1786230000,"o":64915.2,"h":64954.1,"l":64907.9,"c":64928.5},"1786233600":{"time":1786233600,"o":64928.6,"h":64957.7,"l":64928.4,"c":64952.9},"1786237200":{"time":1786237200,"o":64952.9,"h":64982.4,"l":64818.0,"c":64838.4},"1786240800":{"time":1786240800,"o":64838.4,"h":64838.4,"l":64752.0,"c":64798.0},"1786244400":{"time":1786244400,"o":64798.0,"h":64798.0,"l":64700.0,"c":64759.0},"1786248000":{"time":1786248000,"o":64758.9,"h":64806.3,"l":64758.9,"c":64759.8},"1786251600":{"time":1786251600,"o":64759.7,"h":64777.9,"l":64747.4,"c":64777.9},"1786255200":{"time":1786255200,"o":64777.8,"h":64835.0,"l":64776.9,"c":64822.9},"1786258800":{"time":1786258800,"o":64822.9,"h":64827.8,"l":64791.9,"c":64793.6},"1786262400":{"time":1786262400,"o":64793.7,"h":64911.1,"l":64759.2,"c":64792.5},"1786266000":{"time":1786266000,"o":64792.5,"h":64850.9,"l":64774.5,"c":64850.9},"1786269600":{"time":1786269600,"o":64850.9,"h":64948.7,"l":64850.8,"c":64927.4},"1786273200":{"time":1786273200,"o":64927.5,"h":64978.0,"l":64921.7,"c":64921.8},"1786276800":{"time":1786276800,"o":64921.7,"h":64928.5,"l":64884.3,"c":64928.5},"1786280400":{"time":1786280400,"o":64928.4,"h":65245.5,"l":64928.4,"c":65194.9},"1786284000":{"time":1786284000,"o":65195.0,"h":65279.9,"l":65118.4,"c":65237.3},"1786287600":{"time":1786287600,"o":65237.3,"h":65240.9,"l":65177.0,"c":65207.7},"1786291200":{"time":1786291200,"o":65207.8,"h":65243.1,"l":65147.2,"c":65204.6},"1786294800":{"time":1786294800,"o":65204.6,"h":65212.8,"l":65165.9,"c":65170.0},"1786298400":{"time":1786298400,"o":65169.9,"h":65200.0,"l":65161.2,"c":65167.1},"1786302000":{"time":1786302000,"o":65167.1,"h":65188.6,"l":65147.6,"c":65153.2},"1786305600":{"time":1786305600,"o":65153.2,"h":65161.4,"l":65043.5,"c":65114.1},"1786309200":{"time":1786309200,"o":65114.0,"h":65229.9,"l":65091.2,"c":65165.0},"1786312800":{"time":1786312800,"o":65165.1,"h":65482.7,"l":64936.2,"c":65046.3},"1786316400":{"time":1786316400,"o":65046.2,"h":65080.3,"l":64805.1,"c":64867.8},"1786320000":{"time":1786320000,"o":64867.8,"h":65300.0,"l":64794.4,"c":64945.3},"1786323600":{"time":1786323600,"o":64945.3,"h":65373.6,"l":64864.0,"c":65172.9},"1786327200":{"time":1786327200,"o":65172.9,"h":65193.3,"l":64871.0,"c":65077.7},"1786330800":{"time":1786330800,"o":65077.7,"h":65150.0,"l":64875.0,"c":64946.4},"1786334400":{"time":1786334400,"o":64946.4,"h":65076.4,"l":64892.1,"c":64980.6},"1786338000":{"time":1786338000,"o":64980.4,"h":65142.1,"l":64952.3,"c":65117.1},"1786341600":{"time":1786341600,"o":65117.2,"h":65313.2,"l":65104.1,"c":65273.2},"1786345200":{"time":1786345200,"o":65273.1,"h":65348.4,"l":65173.1,"c":65183.0},"1786348800":{"time":1786348800,"o":65183.0,"h":65306.9,"l":65160.2,"c":65220.6},"1786352400":{"time":1786352400,"o":65220.6,"h":65220.7,"l":64928.0,"c":64941.1},"1786356000":{"time":1786356000,"o":64941.0,"h":65053.3,"l":64939.5,"c":64988.7},"1786359600":{"time":1786359600,"o":64988.8,"h":65108.4,"l":64950.0,"c":65097.6},"1786363200":{"time":1786363200,"o":65097.5,"h":65221.2,"l":64812.6,"c":64838.3},"1786366800":{"time":1786366800,"o":64838.3,"h":64942.5,"l":64482.1,"c":64533.7},"1786370400":{"time":1786370400,"o":64533.6,"h":64856.7,"l":64510.0,"c":64594.5},"1786374000":{"time":1786374000,"o":64594.6,"h":64691.2,"l":64171.8,"c":64268.8},"1786377600":{"time":1786377600,"o":64268.7,"h":64330.0,"l":63808.9,"c":63888.6},"1786381200":{"time":1786381200,"o":63888.6,"h":64009.0,"l":63810.0,"c":63932.7},"1786384800":{"time":1786384800,"o":63932.6,"h":64005.4,"l":63788.0,"c":63866.4},"1786388400":{"time":1786388400,"o":63866.3,"h":64072.8,"l":63859.9,"c":64017.2},"1786392000":{"time":1786392000,"o":64017.2,"h":64189.3,"l":63989.5,"c":64129.6},"1786395600":{"time":1786395600,"o":64129.7,"h":64129.7,"l":63946.8,"c":63949.0},"1786399200":{"time":1786399200,"o":63949.0,"h":64027.4,"l":63908.0,"c":63987.5},"1786402800":{"time":1786402800,"o":63987.5,"h":63992.1,"l":63881.6,"c":63939.3},"1786406400":{"time":1786406400,"o":63939.3,"h":64032.6,"l":63863.9,"c":64006.1},"1786410000":{"time":1786410000,"o":64006.1,"h":64048.2,"l":63923.9,"c":64026.6},"1786413600":{"time":1786413600,"o":64026.6,"h":64054.0,"l":63999.9,"c":64012.9},"1786417200":{"time":1786417200,"o":64012.8,"h":64148.0,"l":64012.8,"c":64110.7},"1786420800":{"time":1786420800,"o":64110.7,"h":64124.2,"l":63997.0,"c":63997.0},"1786424400":{"time":1786424400,"o":63997.0,"h":64023.4,"l":63929.2,"c":63965.0},"1786428000":{"time":1786428000,"o":63965.0,"h":64021.8,"l":63820.0,"c":63940.0},"1786431600":{"time":1786431600,"o":63940.0,"h":64077.0,"l":63876.4,"c":64031.7},"1786435200":{"time":1786435200,"o":64031.7,"h":64124.8,"l":64010.4,"c":64109.8},"1786438800":{"time":1786438800,"o":64109.7,"h":64281.0,"l":64106.0,"c":64281.0},"1786442400":{"time":1786442400,"o":64280.9,"h":64290.1,"l":64172.0,"c":64205.3},"1786446000":{"time":1786446000,"o":64205.3,"h":64380.0,"l":64205.3,"c":64358.3},"1786449600":{"time":1786449600,"o":64358.4,"h":64470.0,"l":64259.1,"c":64303.2},"1786453200":{"time":1786453200,"o":64303.1,"h":64345.9,"l":64020.2,"c":64174.4},"1786456800":{"time":1786456800,"o":64174.4,"h":64240.0,"l":63680.0,"c":63747.0},"1786460400":{"time":1786460400,"o":63747.0,"h":63845.7,"l":63420.0,"c":63585.3},"1786464000":{"time":1786464000,"o":63585.3,"h":63637.5,"l":63436.5,"c":63488.5},"1786467600":{"time":1786467600,"o":63488.5,"h":63615.5,"l":63432.3,"c":63580.1},"1786471200":{"time":1786471200,"o":63580.2,"h":63609.1,"l":63222.0,"c":63352.5},"1786474800":{"time":1786474800,"o":63352.5,"h":63513.9,"l":63211.6,"c":63508.5},"1786478400":{"time":1786478400,"o":63508.5,"h":63732.7,"l":63508.5,"c":63720.8},"1786482000":{"time":1786482000,"o":63720.8,"h":63757.5,"l":63590.7,"c":63641.5},"1786485600":{"time":1786485600,"o":63641.6,"h":63746.4,"l":63601.2,"c":63641.6},"1786489200":{"time":1786489200,"o":63641.7,"h":63641.7,"l":63527.3,"c":63572.0},"1786492800":{"time":1786492800,"o":63571.9,"h":63722.4,"l":63505.3,"c":63717.2},"1786496400":{"time":1786496400,"o":63717.2,"h":63828.7,"l":63665.2,"c":63796.0},"1786500000":{"time":1786500000,"o":63796.0,"h":63886.0,"l":63701.2,"c":63722.6},"1786503600":{"time":1786503600,"o":63722.5,"h":63819.2,"l":63678.4,"c":63800.1},"1786507200":{"time":1786507200,"o":63800.1,"h":63863.6,"l":63706.4,"c":63747.2},"1786510800":{"time":1786510800,"o":63747.2,"h":63846.3,"l":63698.2,"c":63811.4},"1786514400":{"time":1786514400,"o":63811.3,"h":63811.3,"l":63574.6,"c":63688.0},"1786518000":{"time":1786518000,"o":63687.9,"h":63812.5,"l":63603.4,"c":63804.8},"1786521600":{"time":1786521600,"o":63804.8,"h":63844.0,"l":63741.1,"c":63769.9},"1786525200":{"time":1786525200,"o":63770.0,"h":64077.0,"l":63735.4,"c":64077.0},"1786528800":{"time":1786528800,"o":64076.9,"h":64191.8,"l":64026.5,"c":64111.4},"1786532400":{"time":1786532400,"o":64111.4,"h":64222.2,"l":64080.0,"c":64207.3},"1786536000":{"time":1786536000,"o":64207.3,"h":64450.0,"l":63939.1,"c":64090.0},"1786539600":{"time":1786539600,"o":64089.9,"h":64131.4,"l":63799.0,"c":63805.9},"1786543200":{"time":1786543200,"o":63806.0,"h":63911.9,"l":63334.4,"c":63344.4},"1786546800":{"time":1786546800,"o":63344.3,"h":63551.9,"l":63291.1,"c":63421.4},"1786550400":{"time":1786550400,"o":63421.3,"h":63557.5,"l":63338.9,"c":63462.3},"1786554000":{"time":1786554000,"o":63462.3,"h":63528.2,"l":63388.8,"c":63450.1},"1786557600":{"time":1786557600,"o":63450.0,"h":63507.0,"l":63350.0,"c":63360.0},"1786561200":{"time":1786561200,"o":63360.0,"h":63441.0,"l":63283.0,"c":63394.9},"1786564800":{"time":1786564800,"o":63394.8,"h":63573.5,"l":63392.5,"c":63573.5},"1786568400":{"time":1786568400,"o":63573.5,"h":63629.8,"l":63389.9,"c":63441.4},"1786572000":{"time":1786572000,"o":63441.4,"h":63508.0,"l":63337.5,"c":63405.9},"1786575600":{"time":1786575600,"o":63405.8,"h":63466.0,"l":63350.0,"c":63454.7},"1786579200":{"time":1786579200,"o":63454.6,"h":63694.9,"l":63437.0,"c":63530.1},"1786582800":{"time":1786582800,"o":63530.0,"h":63611.4,"l":63355.1,"c":63428.8},"1786586400":{"time":1786586400,"o":63428.9,"h":63553.7,"l":63343.8,"c":63522.4},"1786590000":{"time":1786590000,"o":63522.4,"h":63670.1,"l":63474.0,"c":63623.5},"1786593600":{"time":1786593600,"o":63623.5,"h":63763.6,"l":63564.9,"c":63672.9},"1786597200":{"time":1786597200,"o":63672.9,"h":63990.7,"l":63647.6,"c":63844.4},"1786600800":{"time":1786600800,"o":63844.4,"h":63914.6,"l":63725.2,"c":63914.5},"1786604400":{"time":1786604400,"o":63914.5,"h":63916.6,"l":63824.2,"c":63833.0},"1786608000":{"time":1786608000,"o":63833.0,"h":63881.3,"l":63710.6,"c":63743.8},"1786611600":{"time":1786611600,"o":63743.7,"h":63768.0,"l":63559.9,"c":63757.0},"1786615200":{"time":1786615200,"o":63757.1,"h":63800.0,"l":63536.0,"c":63628.9},"1786618800":{"time":1786618800,"o":63628.8,"h":63637.8,"l":63318.1,"c":63458.5},"1786622400":{"time":1786622400,"o":63458.6,"h":63697.7,"l":63414.4,"c":63669.2},"1786626000":{"time":1786626000,"o":63669.2,"h":63828.0,"l":63534.0,"c":63699.9},"1786629600":{"time":1786629600,"o":63700.0,"h":63980.6,"l":63655.0,"c":63835.6},"1786633200":{"time":1786633200,"o":63835.7,"h":63920.0,"l":63385.0,"c":63385.0},"1786636800":{"time":1786636800,"o":63385.0,"h":63544.0,"l":62800.0,"c":63139.0},"1786640400":{"time":1786640400,"o":63138.9,"h":63276.4,"l":63047.6,"c":63121.4},"1786644000":{"time":1786644000,"o":63121.5,"h":63348.0,"l":63088.0,"c":63284.7},"1786647600":{"time":1786647600,"o":63284.7,"h":63488.0,"l":63284.7,"c":63387.4},"1786651200":{"time":1786651200,"o":63387.3,"h":63447.0,"l":63343.4,"c":63385.6},"1786654800":{"time":1786654800,"o":63385.6,"h":63477.4,"l":63360.9,"c":63444.7},"1786658400":{"time":1786658400,"o":63444.7,"h":63613.6,"l":63444.6,"c":63497.7},"1786662000":{"time":1786662000,"o":63497.6,"h":63512.8,"l":63366.6,"c":63456.7},"1786665600":{"time":1786665600,"o":63456.7,"h":63534.0,"l":63378.1,"c":63517.6},"1786669200":{"time":1786669200,"o":63517.6,"h":63567.8,"l":63428.9,"c":63545.5},"1786672800":{"time":1786672800,"o":63545.4,"h":63595.1,"l":63437.1,"c":63437.1},"1786676400":{"time":1786676400,"o":63437.1,"h":63556.1,"l":63277.1,"c":63288.1},"1786680000":{"time":1786680000,"o":63288.0,"h":63449.6,"l":63243.2,"c":63349.9},"1786683600":{"time":1786683600,"o":63350.0,"h":63375.6,"l":63256.7,"c":63357.8},"1786687200":{"time":1786687200,"o":63357.8,"h":63357.8,"l":62900.2,"c":62944.6},"1786690800":{"time":1786690800,"o":62944.6,"h":63079.1,"l":62888.0,"c":62888.1},"1786694400":{"time":1786694400,"o":62888.0,"h":62974.4,"l":62658.8,"c":62904.9},"1786698000":{"time":1786698000,"o":62904.9,"h":62904.9,"l":62709.3,"c":62763.9},"1786701600":{"time":1786701600,"o":62763.9,"h":62912.4,"l":62712.0,"c":62787.7},"1786705200":{"time":1786705200,"o":62787.7,"h":62906.2,"l":62779.3,"c":62837.4},"1786708800":{"time":1786708800,"o":62837.5,"h":62885.3,"l":62688.1,"c":62706.0},"1786712400":{"time":1786712400,"o":62706.1,"h":62794.8,"l":62555.5,"c":62639.6},"1786716000":{"time":1786716000,"o":62639.8,"h":62774.9,"l":62484.2,"c":62581.0},"1786719600":{"time":1786719600,"o":62581.0,"h":63061.7,"l":62576.5,"c":62956.0},"1786723200":{"time":1786723200,"o":62956.0,"h":63194.4,"l":62933.7,"c":63105.8},"1786726800":{"time":1786726800,"o":63105.9,"h":63215.3,"l":62965.0,"c":62988.4},"1786730400":{"time":1786730400,"o":62988.4,"h":63050.0,"l":62857.9,"c":62900.0},"1786734000":{"time":1786734000,"o":62899.9,"h":62968.0,"l":62781.4,"c":62936.3},"1786737600":{"time":1786737600,"o":62936.4,"h":62995.1,"l":62864.6,"c":62878.5},"1786741200":{"time":1786741200,"o":62878.5,"h":62912.2,"l":62846.7,"c":62897.6},"1786744800":{"time":1786744800,"o":62897.7,"h":62936.7,"l":62770.9,"c":62856.8},"1786748400":{"time":1786748400,"o":62856.9,"h":63040.3,"l":62838.4,"c":63015.0},"1786752000":{"time":1786752000,"o":63014.9,"h":63039.0,"l":62964.4,"c":62991.7},"1786755600":{"time":1786755600,"o":62991.7,"h":63015.0,"l":62966.7,"c":63010.7},"1786759200":{"time":1786759200,"o":63010.8,"h":63114.0,"l":63007.5,"c":63113.6},"1786762800":{"time":1786762800,"o":63113.6,"h":63170.0,"l":63014.0,"c":63030.3},"1786766400":{"time":1786766400,"o":63030.3,"h":63127.5,"l":63030.3,"c":63092.5},"1786770000":{"time":1786770000,"o":63092.5,"h":63127.5,"l":63013.4,"c":63055.4},"1786773600":{"time":1786773600,"o":63055.5,"h":63108.3,"l":63003.8,"c":63087.3},"1786777200":{"time":1786777200,"o":63087.2,"h":63104.3,"l":63011.0,"c":63049.8},"1786780800":{"time":1786780800,"o":63049.9,"h":63058.4,"l":62902.0,"c":62908.5},"1786784400":{"time":1786784400,"o":62908.6,"h":63019.9,"l":62890.2,"c":62999.1},"1786788000":{"time":1786788000,"o":62999.2,"h":63025.4,"l":62971.9,"c":63015.6},"1786791600":{"time":1786791600,"o":63015.7,"h":63031.4,"l":62967.9,"c":62993.1},"1786795200":{"time":1786795200,"o":62993.0,"h":63030.4,"l":62920.9,"c":63028.8},"1786798800":{"time":1786798800,"o":63028.8,"h":63058.2,"l":62992.2,"c":63031.3},"1786802400":{"time":1786802400,"o":63031.2,"h":63031.3,"l":62961.9,"c":63011.7},"1786806000":{"time":1786806000,"o":63011.7,"h":63096.7,"l":62997.9,"c":63068.0},"1786809600":{"time":1786809600,"o":63068.1,"h":63097.3,"l":63032.7,"c":63066.3},"1786813200":{"time":1786813200,"o":63066.3,"h":63077.8,"l":63032.1,"c":63043.5},"1786816800":{"time":1786816800,"o":63043.4,"h":63083.0,"l":63011.6,"c":63026.3},"1786820400":{"time":1786820400,"o":63026.3,"h":63093.6,"l":63026.2,"c":63093.6},"1786824000":{"time":1786824000,"o":63093.6,"h":63093.6,"l":63040.1,"c":63077.1},"1786827600":{"time":1786827600,"o":63077.0,"h":63138.7,"l":63068.9,"c":63123.7},"1786831200":{"time":1786831200,"o":63123.8,"h":63141.6,"l":63096.6,"c":63100.7},"1786834800":{"time":1786834800,"o":63100.7,"h":63110.3,"l":63049.9,"c":63053.9},"1786838400":{"time":1786838400,"o":63053.9,"h":63057.4,"l":63032.9,"c":63051.1},"1786842000":{"time":1786842000,"o":63051.0,"h":63052.4,"l":62975.9,"c":63051.3},"1786845600":{"time":1786845600,"o":63051.3,"h":63132.2,"l":62988.9,"c":63092.3},"1786849200":{"time":1786849200,"o":63092.4,"h":63103.1,"l":63080.0,"c":63096.6},"1786852800":{"time":1786852800,"o":63096.5,"h":63122.7,"l":63056.6,"c":63056.7},"1786856400":{"time":1786856400,"o":63056.6,"h":63068.4,"l":63007.1,"c":63027.7},"1786860000":{"time":1786860000,"o":63027.7,"h":63056.1,"l":63009.2,"c":63036.5},"1786863600":{"time":1786863600,"o":63036.5,"h":63036.6,"l":63024.0,"c":63034.3},"1786867200":{"time":1786867200,"o":63034.4,"h":63045.1,"l":63030.1,"c":63039.5},"1786870800":{"time":1786870800,"o":63039.6,"h":63039.6,"l":62936.0,"c":62957.0},"1786874400":{"time":1786874400,"o":62957.0,"h":62982.1,"l":62928.5,"c":62979.2},"1786878000":{"time":1786878000,"o":62979.2,"h":62981.1,"l":62945.9,"c":62981.1},"1786881600":{"time":1786881600,"o":62981.1,"h":63000.0,"l":62959.1,"c":62986.4},"1786885200":{"time":1786885200,"o":62986.4,"h":63040.9,"l":62986.3,"c":63036.1},"1786888800":{"time":1786888800,"o":63036.1,"h":63078.6,"l":63031.9,"c":63078.5},"1786892400":{"time":1786892400,"o":63078.6,"h":63113.8,"l":63077.7,"c":63113.8},"1786896000":{"time":1786896000,"o":63113.8,"h":63370.0,"l":63108.4,"c":63232.7},"1786899600":{"time":1786899600,"o":63232.7,"h":63247.2,"l":63087.3,"c":63130.7},"1786903200":{"time":1786903200,"o":63130.6,"h":63148.0,"l":63092.0,"c":63111.3},"1786906800":{"time":1786906800,"o":63111.4,"h":63201.7,"l":63063.6,"c":63082.2},"1786910400":{"time":1786910400,"o":63082.3,"h":63117.1,"l":62988.3,"c":63041.0},"1786914000":{"time":1786914000,"o":63041.0,"h":63067.3,"l":62700.1,"c":62900.0},"1786917600":{"time":1786917600,"o":62900.1,"h":62930.0,"l":62681.1,"c":62885.0},"1786921200":{"time":1786921200,"o":62885.0,"h":62967.0,"l":62803.7,"c":62876.0},"1786924800":{"time":1786924800,"o":62876.0,"h":62936.6,"l":62723.9,"c":62887.3},"1786928400":{"time":1786928400,"o":62887.3,"h":63230.0,"l":62867.2,"c":63084.0},"1786932000":{"time":1786932000,"o":63084.1,"h":63482.0,"l":63008.2,"c":63382.7},"1786935600":{"time":1786935600,"o":63382.8,"h":63498.0,"l":63314.7,"c":63409.8},"1786939200":{"time":1786939200,"o":63409.7,"h":63564.3,"l":63409.7,"c":63512.3},"1786942800":{"time":1786942800,"o":63512.3,"h":63572.6,"l":63414.4,"c":63488.0},"1786946400":{"time":1786946400,"o":63488.1,"h":63693.2,"l":63447.8,"c":63633.1},"1786950000":{"time":1786950000,"o":63633.2,"h":63636.3,"l":63492.5,"c":63493.5},"1786953600":{"time":1786953600,"o":63493.5,"h":63524.9,"l":63320.2,"c":63350.1},"1786957200":{"time":1786957200,"o":63350.1,"h":63405.7,"l":63255.0,"c":63290.1},"1786960800":{"time":1786960800,"o":63290.1,"h":63671.2,"l":63265.3,"c":63661.9},"1786964400":{"time":1786964400,"o":63661.8,"h":63753.0,"l":63554.0,"c":63600.0},"1786968000":{"time":1786968000,"o":63600.0,"h":63655.7,"l":63502.4,"c":63526.6},"1786971600":{"time":1786971600,"o":63526.6,"h":63776.0,"l":63412.5,"c":63647.0},"1786975200":{"time":1786975200,"o":63646.9,"h":63880.0,"l":63561.3,"c":63871.7},"1786978800":{"time":1786978800,"o":63871.8,"h":64199.9,"l":63779.3,"c":64169.9},"1786982400":{"time":1786982400,"o":64169.8,"h":64185.6,"l":64022.3,"c":64082.1},"1786986000":{"time":1786986000,"o":64082.2,"h":64388.0,"l":63944.3,"c":64293.1},"1786989600":{"time":1786989600,"o":64293.2,"h":64600.8,"l":64243.7,"c":64402.7},"1786993200":{"time":1786993200,"o":64402.8,"h":64402.8,"l":64258.3,"c":64280.4},"1786996800":{"time":1786996800,"o":64280.4,"h":64414.3,"l":64231.3,"c":64360.7},"1787000400":{"time":1787000400,"o":64360.7,"h":64405.5,"l":64269.8,"c":64350.3},"1787004000":{"time":1787004000,"o":64350.2,"h":64390.0,"l":64247.8,"c":64267.7},"1787007600":{"time":1787007600,"o":64267.6,"h":64555.4,"l":64261.1,"c":64504.1},"1787011200":{"time":1787011200,"o":64504.1,"h":64541.6,"l":64330.0,"c":64357.4},"1787014800":{"time":1787014800,"o":64357.4,"h":64361.0,"l":64116.7,"c":64174.9},"1787018400":{"time":1787018400,"o":64174.9,"h":64246.0,"l":64000.0,"c":64074.0},"1787022000":{"time":1787022000,"o":64074.0,"h":64156.7,"l":64005.5,"c":64147.4},"1787025600":{"time":1787025600,"o":64147.5,"h":64215.6,"l":64055.0,"c":64184.5},"1787029200":{"time":1787029200,"o":64184.5,"h":64245.6,"l":64107.0,"c":64202.7},"1787032800":{"time":1787032800,"o":64202.7,"h":64425.0,"l":64130.0,"c":64297.9},"1787036400":{"time":1787036400,"o":64297.9,"h":64329.8,"l":64135.9,"c":64170.9},"1787040000":{"time":1787040000,"o":64170.8,"h":64310.0,"l":64056.4,"c":64264.5},"1787043600":{"time":1787043600,"o":64264.4,"h":64264.4,"l":64106.6,"c":64140.5},"1787047200":{"time":1787047200,"o":64140.5,"h":64194.6,"l":64100.1,"c":64171.7},"1787050800":{"time":1787050800,"o":64171.6,"h":64380.0,"l":64161.4,"c":64326.0},"1787054400":{"time":1787054400,"o":64326.1,"h":64328.2,"l":64170.2,"c":64194.5},"1787058000":{"time":1787058000,"o":64194.6,"h":64262.5,"l":63979.2,"c":64187.5},"1787061600":{"time":1787061600,"o":64187.6,"h":65057.9,"l":64187.5,"c":64683.6},"1787065200":{"time":1787065200,"o":64683.5,"h":64861.0,"l":64615.0,"c":64823.9},"1787068800":{"time":1787068800,"o":64823.9,"h":64861.7,"l":64642.5,"c":64804.7},"1787072400":{"time":1787072400,"o":64804.7,"h":64804.8,"l":64634.3,"c":64634.3},"1787076000":{"time":1787076000,"o":64634.4,"h":64793.8,"l":64621.9,"c":64744.7},"1787079600":{"time":1787079600,"o":64744.7,"h":64773.5,"l":64611.3,"c":64619.7},"1787083200":{"time":1787083200,"o":64619.8,"h":64631.0,"l":64528.9,"c":64547.5},"1787086800":{"time":1787086800,"o":64547.4,"h":64628.2,"l":64532.7,"c":64576.0},"1787090400":{"time":1787090400,"o":64576.0,"h":64621.8,"l":64528.4,"c":64607.0},"1787094000":{"time":1787094000,"o":64607.0,"h":64755.5,"l":64598.7,"c":64694.0},"1787097600":{"time":1787097600,"o":64694.1,"h":64705.7,"l":64451.1,"c":64459.4},"1787101200":{"time":1787101200,"o":64459.3,"h":64523.2,"l":64354.1,"c":64371.6},"1787104800":{"time":1787104800,"o":64371.6,"h":64389.1,"l":64315.0,"c":64322.1},"1787108400":{"time":1787108400,"o":64322.1,"h":64390.4,"l":64252.0,"c":64296.3},"1787112000":{"time":1787112000,"o":64296.3,"h":64367.8,"l":64262.3,"c":64285.4},"1787115600":{"time":1787115600,"o":64285.4,"h":64382.2,"l":64204.6,"c":64209.1},"1787119200":{"time":1787119200,"o":64209.2,"h":64321.3,"l":64131.3,"c":64315.1},"1787122800":{"time":1787122800,"o":64315.1,"h":64377.5,"l":64244.0,"c":64266.1},"1787126400":{"time":1787126400,"o":64266.0,"h":64482.5,"l":64219.6,"c":64385.0},"1787130000":{"time":1787130000,"o":64385.1,"h":64446.4,"l":64323.2,"c":64395.3},"1787133600":{"time":1787133600,"o":64395.4,"h":64431.0,"l":64333.4,"c":64423.9},"1787137200":{"time":1787137200,"o":64423.9,"h":64509.7,"l":64417.3,"c":64479.0},"1787140800":{"time":1787140800,"o":64479.1,"h":64961.9,"l":64440.0,"c":64857.3},"1787144400":{"time":1787144400,"o":64857.3,"h":65190.0,"l":64757.6,"c":64984.1},"1787148000":{"time":1787148000,"o":64984.1,"h":65950.0,"l":64984.1,"c":65895.6},"1787151600":{"time":1787151600,"o":65895.5,"h":70450.0,"l":65863.2,"c":68523.7},"1787155200":{"time":1787155200,"o":68523.7,"h":68998.0,"l":68373.0,"c":68430.7},"1787158800":{"time":1787158800,"o":68430.7,"h":68512.3,"l":67803.6,"c":68170.6},"1787162400":{"time":1787162400,"o":68170.5,"h":68430.1,"l":68010.2,"c":68360.7},"1787166000":{"time":1787166000,"o":68360.8,"h":68460.4,"l":68070.4,"c":68404.1},"1787169600":{"time":1787169600,"o":68404.1,"h":69591.0,"l":68356.9,"c":69016.1},"1787173200":{"time":1787173200,"o":69016.0,"h":70048.2,"l":68946.7,"c":69685.1},"1787176800":{"time":1787176800,"o":69685.1,"h":69813.3,"l":68950.3,"c":69227.1},"1787180400":{"time":1787180400,"o":69227.1,"h":69439.6,"l":69130.4,"c":69310.0},"1787184000":{"time":1787184000,"o":69310.1,"h":69765.5,"l":69286.7,"c":69389.1},"1787187600":{"time":1787187600,"o":69389.2,"h":69867.9,"l":69245.9,"c":69691.4},"1787191200":{"time":1787191200,"o":69691.5,"h":69800.0,"l":69247.5,"c":69284.6},"1787194800":{"time":1787194800,"o":69284.6,"h":69342.5,"l":68882.1,"c":69183.5},"1787198400":{"time":1787198400,"o":69183.5,"h":69622.0,"l":69155.0,"c":69480.1},"1787202000":{"time":1787202000,"o":69480.0,"h":69657.7,"l":69350.0,"c":69408.3},"1787205600":{"time":1787205600,"o":69408.4,"h":69921.9,"l":69330.3,"c":69838.8},"1787209200":{"time":1787209200,"o":69838.8,"h":69999.0,"l":69482.0,"c":69815.9},"1787212800":{"time":1787212800,"o":69815.9,"h":71799.6,"l":69771.8,"c":71560.6},"1787216400":{"time":1787216400,"o":71560.5,"h":72081.7,"l":71449.3,"c":71781.2},"1787220000":{"time":1787220000,"o":71781.2,"h":72487.5,"l":71690.0,"c":71978.2},"1787223600":{"time":1787223600,"o":71978.1,"h":72300.1,"l":71783.5,"c":71896.2},"1787227200":{"time":1787227200,"o":71896.2,"h":71990.8,"l":71435.6,"c":71930.1},"1787230800":{"time":1787230800,"o":71930.1,"h":72099.0,"l":71100.0,"c":71663.7},"1787234400":{"time":1787234400,"o":71663.7,"h":71967.7,"l":71309.4,"c":71792.9},"1787238000":{"time":1787238000,"o":71793.0,"h":72849.9,"l":71760.1,"c":72429.0},"1787241600":{"time":1787241600,"o":72429.1,"h":72887.9,"l":72159.8,"c":72805.9},"1787245200":{"time":1787245200,"o":72806.0,"h":72945.3,"l":72482.9,"c":72694.6},"1787248800":{"time":1787248800,"o":72694.5,"h":72780.0,"l":72352.3,"c":72398.4},"1787252400":{"time":1787252400,"o":72398.4,"h":72748.1,"l":72280.1,"c":72649.7},"1787256000":{"time":1787256000,"o":72649.8,"h":73106.9,"l":72554.0,"c":72638.5},"1787259600":{"time":1787259600,"o":72638.5,"h":72819.2,"l":72514.8,"c":72706.9},"1787263200":{"time":1787263200,"o":72706.9,"h":72854.3,"l":72458.7,"c":72648.5},"1787266800":{"time":1787266800,"o":72648.4,"h":73399.7,"l":72625.0,"c":72998.7},"1787270400":{"time":1787270400,"o":72998.8,"h":73985.8,"l":72992.4,"c":73682.1},"1787274000":{"time":1787274000,"o":73682.1,"h":75767.5,"l":73635.1,"c":75103.3},"1787277600":{"time":1787277600,"o":75103.3,"h":75175.0,"l":74347.0,"c":74410.6},"1787281200":{"time":1787281200,"o":74410.7,"h":74847.3,"l":74214.4,"c":74482.9},"1787284800":{"time":1787284800,"o":74482.9,"h":75000.0,"l":74482.8,"c":74990.3},"1787288400":{"time":1787288400,"o":74990.4,"h":75472.0,"l":74871.6,"c":75433.0},"1787292000":{"time":1787292000,"o":75433.1,"h":75720.8,"l":75066.0,"c":75613.3},"1787295600":{"time":1787295600,"o":75613.3,"h":76900.0,"l":75577.0,"c":76310.4},"1787299200":{"time":1787299200,"o":76310.3,"h":79555.5,"l":76253.2,"c":79269.0},"1787302800":{"time":1787302800,"o":79268.9,"h":79372.8,"l":77255.0,"c":77900.6},"1787306400":{"time":1787306400,"o":77900.5,"h":78243.5,"l":77600.9,"c":77803.3},"1787310000":{"time":1787310000,"o":77803.2,"h":77858.0,"l":76393.1,"c":76749.0},"1787313600":{"time":1787313600,"o":76748.9,"h":77487.2,"l":76537.8,"c":77228.1},"1787317200":{"time":1787317200,"o":77228.1,"h":77721.9,"l":76237.0,"c":77244.3},"1787320800":{"time":1787320800,"o":77244.4,"h":77450.0,"l":76538.9,"c":77387.7},"1787324400":{"time":1787324400,"o":77387.7,"h":77871.6,"l":77157.3,"c":77219.8},"1787328000":{"time":1787328000,"o":77219.8,"h":77549.0,"l":76757.0,"c":77462.3},"1787331600":{"time":1787331600,"o":77462.3,"h":77711.1,"l":77162.8,"c":77381.8},"1787335200":{"time":1787335200,"o":77381.7,"h":77543.8,"l":76576.4,"c":77115.4},"1787338800":{"time":1787338800,"o":77115.4,"h":77328.6,"l":76817.6,"c":76995.4},"1787342400":{"time":1787342400,"o":76995.4,"h":77517.4,"l":76815.6,"c":77480.0},"1787346000":{"time":1787346000,"o":77480.0,"h":78666.0,"l":77345.9,"c":78491.5},"1787349600":{"time":1787349600,"o":78491.4,"h":78748.8,"l":78061.6,"c":78436.8},"1787353200":{"time":1787353200,"o":78436.8,"h":78705.8,"l":78093.3,"c":78309.1},"1787356800":{"time":1787356800,"o":78309.1,"h":78486.6,"l":77649.7,"c":77921.6},"1787360400":{"time":1787360400,"o":77921.6,"h":78223.1,"l":77780.9,"c":77807.7},"1787364000":{"time":1787364000,"o":77807.6,"h":78549.9,"l":77763.0,"c":78467.9},"1787367600":{"time":1787367600,"o":78467.9,"h":78831.8,"l":78344.3,"c":78395.0},"1787371200":{"time":1787371200,"o":78395.0,"h":78815.2,"l":78183.1,"c":78453.3},"1787374800":{"time":1787374800,"o":78453.2,"h":78589.9,"l":76510.0,"c":77371.6},"1787378400":{"time":1787378400,"o":77371.5,"h":77564.1,"l":76963.5,"c":77476.6},"1787382000":{"time":1787382000,"o":77476.6,"h":77675.0,"l":77201.4,"c":77286.7},"1787385600":{"time":1787385600,"o":77286.7,"h":77430.0,"l":77012.9,"c":77193.5},"1787389200":{"time":1787389200,"o":77193.5,"h":77385.0,"l":76816.4,"c":77047.5},"1787392800":{"time":1787392800,"o":77047.6,"h":77194.8,"l":76512.9,"c":76975.7},"1787396400":{"time":1787396400,"o":76975.7,"h":77224.9,"l":76815.6,"c":77137.9},"1787400000":{"time":1787400000,"o":77137.9,"h":77390.0,"l":77081.7,"c":77295.6},"1787403600":{"time":1787403600,"o":77295.6,"h":77381.1,"l":77104.7,"c":77290.6},"1787407200":{"time":1787407200,"o":77290.6,"h":77322.0,"l":76936.1,"c":77018.6},"1787410800":{"time":1787410800,"o":77018.6,"h":77118.3,"l":76888.0,"c":76995.6},"1787414400":{"time":1787414400,"o":76995.6,"h":77590.6,"l":76969.4,"c":77299.0},"1787418000":{"time":1787418000,"o":77299.0,"h":77394.9,"l":77081.1,"c":77289.2},"1787421600":{"time":1787421600,"o":77289.1,"h":77370.9,"l":77139.8,"c":77276.5},"1787425200":{"time":1787425200,"o":77276.5,"h":77484.3,"l":77209.4,"c":77422.4},"1787428800":{"time":1787428800,"o":77422.3,"h":77498.0,"l":77267.6,"c":77330.3},"1787432400":{"time":1787432400,"o":77330.3,"h":77330.3,"l":76818.1,"c":76862.8},"1787436000":{"time":1787436000,"o":76862.8,"h":77173.0,"l":76772.0,"c":77000.8},"1787439600":{"time":1787439600,"o":77000.9,"h":77146.1,"l":76905.3,"c":77084.5},"1787443200":{"time":1787443200,"o":77084.5,"h":77377.4,"l":77058.9,"c":77308.0},"1787446800":{"time":1787446800,"o":77308.1,"h":77423.8,"l":77169.5,"c":77202.1},"1787450400":{"time":1787450400,"o":77202.1,"h":77227.6,"l":77015.8,"c":77080.6},"1787454000":{"time":1787454000,"o":77080.6,"h":77158.3,"l":76842.1,"c":76941.1},"1787457600":{"time":1787457600,"o":76941.2,"h":77046.8,"l":76425.4,"c":76610.7},"1787461200":{"time":1787461200,"o":76610.7,"h":76747.7,"l":75588.0,"c":76064.9},"1787464800":{"time":1787464800,"o":76065.0,"h":76380.2,"l":75870.0,"c":76110.3},"1787468400":{"time":1787468400,"o":76110.3,"h":76368.8,"l":75900.0,"c":76020.3},"1787472000":{"time":1787472000,"o":76020.2,"h":76694.3,"l":75966.7,"c":76486.5},"1787475600":{"time":1787475600,"o":76486.5,"h":76656.6,"l":76470.0,"c":76540.2},"1787479200":{"time":1787479200,"o":76540.3,"h":76940.1,"l":76535.5,"c":76784.4},"1787482800":{"time":1787482800,"o":76784.4,"h":77400.0,"l":76738.0,"c":77296.0},"1787486400":{"time":1787486400,"o":77296.1,"h":77300.0,"l":77003.8,"c":77202.9},"1787490000":{"time":1787490000,"o":77203.0,"h":77771.6,"l":77189.8,"c":77471.8},"1787493600":{"time":1787493600,"o":77471.7,"h":77636.3,"l":76762.1,"c":77174.1},"1787497200":{"time":1787497200,"o":77174.2,"h":77317.0,"l":76900.0,"c":77124.0},"1787500800":{"time":1787500800,"o":77124.0,"h":77450.0,"l":77124.0,"c":77389.0},"1787504400":{"time":1787504400,"o":77389.0,"h":77420.0,"l":77115.8,"c":77158.3},"1787508000":{"time":1787508000,"o":77158.2,"h":77381.5,"l":77075.1,"c":77317.6},"1787511600":{"time":1787511600,"o":77317.7,"h":77467.8,"l":77217.2,"c":77305.1},"1787515200":{"time":1787515200,"o":77305.0,"h":77438.5,"l":77167.3,"c":77376.7},"1787518800":{"time":1787518800,"o":77376.7,"h":78057.6,"l":77376.7,"c":77808.8},"1787522400":{"time":1787522400,"o":77808.7,"h":77960.6,"l":77535.3,"c":77578.4},"1787526000":{"time":1787526000,"o":77578.4,"h":77803.0,"l":77252.5,"c":77719.1},"1787529600":{"time":1787529600,"o":77719.0,"h":77728.4,"l":77104.8,"c":77674.1},"1787533200":{"time":1787533200,"o":77674.1,"h":77715.9,"l":76888.0,"c":76892.9},"1787536800":{"time":1787536800,"o":76892.9,"h":77542.2,"l":76857.1,"c":77461.7},"1787540400":{"time":1787540400,"o":77461.6,"h":77516.7,"l":76916.1,"c":76925.2},"1787544000":{"time":1787544000,"o":76925.2,"h":77249.0,"l":76649.0,"c":76889.9},"1787547600":{"time":1787547600,"o":76889.9,"h":77230.2,"l":76829.3,"c":77139.3},"1787551200":{"time":1787551200,"o":77139.3,"h":77520.0,"l":77053.5,"c":77455.5},"1787554800":{"time":1787554800,"o":77455.5,"h":77789.7,"l":77272.7,"c":77301.8},"1787558400":{"time":1787558400,"o":77301.8,"h":77402.0,"l":76802.9,"c":77032.9},"1787562000":{"time":1787562000,"o":77032.9,"h":77598.1,"l":77012.7,"c":77546.2},"1787565600":{"time":1787565600,"o":77546.3,"h":78016.6,"l":77525.5,"c":77614.3},"1787569200":{"time":1787569200,"o":77614.3,"h":78594.2,"l":77434.8,"c":78429.4},"1787572800":{"time":1787572800,"o":78429.4,"h":79324.2,"l":77950.0,"c":79146.4},"1787576400":{"time":1787576400,"o":79146.3,"h":79440.8,"l":77800.0,"c":78565.2},"1787580000":{"time":1787580000,"o":78565.3,"h":79810.8,"l":78556.8,"c":79481.1},"1787583600":{"time":1787583600,"o":79481.1,"h":79974.8,"l":78777.8,"c":79069.3},"1787587200":{"time":1787587200,"o":79069.3,"h":79839.8,"l":78839.0,"c":79021.9},"1787590800":{"time":1787590800,"o":79022.0,"h":79161.0,"l":78410.0,"c":78726.3},"1787594400":{"time":1787594400,"o":78726.3,"h":79053.0,"l":78680.0,"c":78902.1},"1787598000":{"time":1787598000,"o":78902.0,"h":79089.1,"l":78520.6,"c":78715.1},"1787601600":{"time":1787601600,"o":78715.1,"h":78961.4,"l":78520.3,"c":78905.7},"1787605200":{"time":1787605200,"o":78906.2,"h":79012.6,"l":78810.7,"c":78944.3},"1787608800":{"time":1787608800,"o":78944.2,"h":78958.4,"l":78619.2,"c":78703.8},"1787612400":{"time":1787612400,"o":78703.9,"h":78971.0,"l":78579.7,"c":78953.0},"1787616000":{"time":1787616000,"o":78952.9,"h":79859.3,"l":78675.7,"c":79703.1},"1787619600":{"time":1787619600,"o":79703.1,"h":79958.0,"l":79439.3,"c":79806.1},"1787623200":{"time":1787623200,"o":79806.1,"h":81270.5,"l":79710.0,"c":80630.4},"1787626800":{"time":1787626800,"o":80630.4,"h":80932.0,"l":80286.0,"c":80457.6},"1787630400":{"time":1787630400,"o":80457.6,"h":80588.6,"l":80128.0,"c":80348.9},"1787634000":{"time":1787634000,"o":80348.8,"h":80800.0,"l":80301.9,"c":80709.7},"1787637600":{"time":1787637600,"o":80709.7,"h":80912.0,"l":80383.4,"c":80549.0},"1787641200":{"time":1787641200,"o":80548.9,"h":80789.0,"l":79288.5,"c":79661.5},"1787644800":{"time":1787644800,"o":79661.6,"h":80235.4,"l":79580.0,"c":79899.0},"1787648400":{"time":1787648400,"o":79899.0,"h":79930.0,"l":78827.3,"c":79160.9},"1787652000":{"time":1787652000,"o":79161.0,"h":79452.7,"l":78958.0,"c":79275.8},"1787655600":{"time":1787655600,"o":79275.8,"h":79460.8,"l":79003.5,"c":79097.0},"1787659200":{"time":1787659200,"o":79097.0,"h":79153.4,"l":78600.0,"c":78949.9},"1787662800":{"time":1787662800,"o":78950.0,"h":79194.9,"l":78100.1,"c":78627.3},"1787666400":{"time":1787666400,"o":78627.7,"h":79359.2,"l":78505.7,"c":79211.4},"1787670000":{"time":1787670000,"o":79211.4,"h":79499.9,"l":78978.1,"c":79463.1},"1787673600":{"time":1787673600,"o":79463.1,"h":79539.9,"l":79035.4,"c":79121.5},"1787677200":{"time":1787677200,"o":79121.5,"h":79230.2,"l":78709.7,"c":79203.3},"1787680800":{"time":1787680800,"o":79203.3,"h":79368.4,"l":79009.7,"c":79090.8},"1787684400":{"time":1787684400,"o":79090.8,"h":79200.0,"l":78677.2,"c":78890.7},"1787688000":{"time":1787688000,"o":78890.6,"h":78945.5,"l":78130.1,"c":78168.8},"1787691600":{"time":1787691600,"o":78168.8,"h":78635.2,"l":77808.1,"c":78535.8},"1787695200":{"time":1787695200,"o":78535.9,"h":78980.0,"l":78535.9,"c":78850.1},"1787698800":{"time":1787698800,"o":78850.0,"h":78948.8,"l":78351.0,"c":78505.4},"1787702400":{"time":1787702400,"o":78505.5,"h":78683.1,"l":78252.8,"c":78592.8},"1787706000":{"time":1787706000,"o":78592.7,"h":78927.0,"l":78562.0,"c":78780.9},"1787709600":{"time":1787709600,"o":78780.9,"h":79200.0,"l":78698.6,"c":79070.1},"1787713200":{"time":1787713200,"o":79070.1,"h":79150.3,"l":78852.1,"c":79049.0},"1787716800":{"time":1787716800,"o":79049.0,"h":79149.2,"l":78750.0,"c":78792.1},"1787720400":{"time":1787720400,"o":78792.1,"h":79105.0,"l":78600.0,"c":79052.5},"1787724000":{"time":1787724000,"o":79052.6,"h":79180.2,"l":78774.4,"c":78908.9},"1787727600":{"time":1787727600,"o":78908.9,"h":79065.1,"l":78824.4,"c":78887.0},"1787731200":{"time":1787731200,"o":78887.1,"h":79087.9,"l":78570.3,"c":78677.0},"1787734800":{"time":1787734800,"o":78677.0,"h":78850.0,"l":78208.0,"c":78415.5},"1787738400":{"time":1787738400,"o":78415.2,"h":78858.1,"l":78260.6,"c":78688.5},"1787742000":{"time":1787742000,"o":78688.5,"h":78750.0,"l":78274.1,"c":78442.6},"1787745600":{"time":1787745600,"o":78442.6,"h":78679.2,"l":77906.4,"c":78280.5},"1787749200":{"time":1787749200,"o":78280.4,"h":78518.7,"l":77850.0,"c":78407.0},"1787752800":{"time":1787752800,"o":78406.9,"h":78560.0,"l":77722.5,"c":77764.4},"1787756400":{"time":1787756400,"o":77764.5,"h":78142.0,"l":77600.0,"c":77980.7},"1787760000":{"time":1787760000,"o":77980.7,"h":78138.0,"l":77812.6,"c":77961.2},"1787763600":{"time":1787763600,"o":77961.2,"h":78583.7,"l":77961.2,"c":78404.0},"1787767200":{"time":1787767200,"o":78404.0,"h":78641.3,"l":78244.2,"c":78440.1},"1787770800":{"time":1787770800,"o":78440.1,"h":78551.4,"l":78252.1,"c":78434.9},"1787774400":{"time":1787774400,"o":78434.9,"h":78492.3,"l":78156.5,"c":78418.2},"1787778000":{"time":1787778000,"o":78418.2,"h":78800.0,"l":78347.8,"c":78682.9},"1787781600":{"time":1787781600,"o":78682.9,"h":78945.0,"l":78513.7,"c":78656.6},"1787785200":{"time":1787785200,"o":78656.6,"h":79138.7,"l":78607.3,"c":78989.4},"1787788800":{"time":1787788800,"o":78989.4,"h":78999.4,"l":78649.9,"c":78650.1},"1787792400":{"time":1787792400,"o":78650.0,"h":78989.0,"l":78522.1,"c":78864.6},"1787796000":{"time":1787796000,"o":78864.6,"h":78951.0,"l":78666.1,"c":78697.2},"1787799600":{"time":1787799600,"o":78697.2,"h":78967.0,"l":78605.5,"c":78801.8},"1787803200":{"time":1787803200,"o":78801.8,"h":78874.0,"l":78651.0,"c":78746.1},"1787806800":{"time":1787806800,"o":78746.0,"h":78904.7,"l":78566.5,"c":78888.1},"1787810400":{"time":1787810400,"o":78888.1,"h":78888.1,"l":78575.6,"c":78795.6},"1787814000":{"time":1787814000,"o":78795.6,"h":79074.0,"l":78720.0,"c":79054.4},"1787817600":{"time":1787817600,"o":79054.3,"h":79992.5,"l":79015.0,"c":79722.8},"1787821200":{"time":1787821200,"o":79722.7,"h":80499.9,"l":79640.7,"c":79957.8},"1787824800":{"time":1787824800,"o":79957.8,"h":80128.8,"l":79300.0,"c":79599.0},"1787828400":{"time":1787828400,"o":79599.5,"h":79739.1,"l":79131.8,"c":79440.1},"1787832000":{"time":1787832000,"o":79440.1,"h":79558.9,"l":79226.0,"c":79247.3},"1787835600":{"time":1787835600,"o":79247.4,"h":79539.8,"l":78864.0,"c":79492.9},"1787839200":{"time":1787839200,"o":79492.9,"h":80350.0,"l":79308.0,"c":80161.2},"1787842800":{"time":1787842800,"o":80161.3,"h":80766.8,"l":80048.0,"c":80273.6},"1787846400":{"time":1787846400,"o":80273.7,"h":80607.3,"l":80163.0,"c":80335.9},"1787850000":{"time":1787850000,"o":80335.9,"h":80845.1,"l":80200.0,"c":80415.1},"1787853600":{"time":1787853600,"o":80415.1,"h":80415.1,"l":79707.0,"c":80120.0},"1787857200":{"time":1787857200,"o":80120.0,"h":80252.0,"l":79800.0,"c":79877.9},"1787860800":{"time":1787860800,"o":79877.9,"h":80090.9,"l":79843.3,"c":80066.3},"1787864400":{"time":1787864400,"o":80066.3,"h":80150.0,"l":79936.4,"c":80149.9},"1787868000":{"time":1787868000,"o":80149.9,"h":80399.5,"l":80110.1,"c":80264.9},"1787871600":{"time":1787871600,"o":80264.9,"h":80359.0,"l":80091.1,"c":80208.9},"1787875200":{"time":1787875200,"o":80208.9,"h":80680.0,"l":80110.6,"c":80537.5},"1787878800":{"time":1787878800,"o":80537.5,"h":81500.0,"l":80386.6,"c":80467.1},"1787882400":{"time":1787882400,"o":80467.1,"h":80467.1,"l":79659.2,"c":79888.1},"1787886000":{"time":1787886000,"o":79888.0,"h":80017.4,"l":79731.9,"c":79783.3},"1787889600":{"time":1787889600,"o":79783.3,"h":79942.3,"l":79560.2,"c":79616.3},"1787893200":{"time":1787893200,"o":79616.3,"h":79847.3,"l":79522.3,"c":79657.7},"1787896800":{"time":1787896800,"o":79657.7,"h":79971.0,"l":79657.7,"c":79863.9},"1787900400":{"time":1787900400,"o":79863.9,"h":79864.0,"l":79538.9,"c":79645.6},"1787904000":{"time":1787904000,"o":79645.7,"h":79815.0,"l":79440.0,"c":79484.0},"1787907600":{"time":1787907600,"o":79483.9,"h":79487.5,"l":79179.7,"c":79254.5},"1787911200":{"time":1787911200,"o":79254.5,"h":79545.6,"l":78961.5,"c":79528.4},"1787914800":{"time":1787914800,"o":79528.4,"h":79733.7,"l":79504.7,"c":79563.2},"1787918400":{"time":1787918400,"o":79563.2,"h":79685.0,"l":79264.2,"c":79383.7},"1787922000":{"time":1787922000,"o":79383.7,"h":79511.2,"l":78972.8,"c":79279.9},"1787925600":{"time":1787925600,"o":79281.7,"h":79683.2,"l":78400.0,"c":79512.3},"1787929200":{"time":1787929200,"o":79512.3,"h":79840.0,"l":78271.0,"c":78309.0},"1787932800":{"time":1787932800,"o":78309.0,"h":78381.6,"l":76853.1,"c":77755.9},"1787936400":{"time":1787936400,"o":77755.8,"h":78099.0,"l":77626.9,"c":77877.1},"1787940000":{"time":1787940000,"o":77877.1,"h":77913.0,"l":77242.8,"c":77533.4},"1787943600":{"time":1787943600,"o":77533.4,"h":77807.7,"l":77286.7,"c":77546.4},"1787947200":{"time":1787947200,"o":77546.3,"h":77591.0,"l":77280.0,"c":77377.0},"1787950800":{"time":1787950800,"o":77377.0,"h":77507.7,"l":77210.8,"c":77341.9},"1787954400":{"time":1787954400,"o":77342.0,"h":77742.0,"l":77310.8,"c":77723.8},"1787958000":{"time":1787958000,"o":77723.9,"h":77824.1,"l":77606.9,"c":77805.9},"1787961600":{"time":1787961600,"o":77805.9,"h":77920.0,"l":77686.1,"c":77703.7},"1787965200":{"time":1787965200,"o":77703.7,"h":77816.0,"l":77596.0,"c":77762.2},"1787968800":{"time":1787968800,"o":77762.2,"h":77797.4,"l":77544.1,"c":77643.2},"1787972400":{"time":1787972400,"o":77643.2,"h":77700.0,"l":77470.6,"c":77482.2},"1787976000":{"time":1787976000,"o":77482.3,"h":77651.4,"l":77482.2,"c":77619.7},"1787979600":{"time":1787979600,"o":77619.6,"h":77691.8,"l":77574.9,"c":77607.0},"1787983200":{"time":1787983200,"o":77606.9,"h":77608.0,"l":77353.0,"c":77437.4},"1787986800":{"time":1787986800,"o":77437.5,"h":77641.2,"l":77412.7,"c":77587.0},"1787990400":{"time":1787990400,"o":77586.9,"h":77608.3,"l":77442.1,"c":77608.3},"1787994000":{"time":1787994000,"o":77608.2,"h":77728.9,"l":77536.1,"c":77618.9},"1787997600":{"time":1787997600,"o":77619.0,"h":77697.7,"l":77481.9,"c":77602.4},"1788001200":{"time":1788001200,"o":77602.5,"h":77700.0,"l":77540.0,"c":77563.4},"1788004800":{"time":1788004800,"o":77563.4,"h":77632.1,"l":77472.4,"c":77559.1},"1788008400":{"time":1788008400,"o":77559.2,"h":77700.0,"l":77534.0,"c":77670.0},"1788012000":{"time":1788012000,"o":77670.1,"h":78135.0,"l":77626.9,"c":77979.2},"1788015600":{"time":1788015600,"o":77979.2,"h":77989.7,"l":77768.0,"c":77824.1},"1788019200":{"time":1788019200,"o":77824.1,"h":78132.4,"l":77822.8,"c":77989.1},"1788022800":{"time":1788022800,"o":77989.1,"h":78073.0,"l":77863.2,"c":78073.0},"1788026400":{"time":1788026400,"o":78073.0,"h":78226.5,"l":77982.5,"c":78121.9},"1788030000":{"time":1788030000,"o":78122.0,"h":78314.9,"l":78104.5,"c":78154.9},"1788033600":{"time":1788033600,"o":78154.9,"h":78275.3,"l":78077.7,"c":78094.6},"1788037200":{"time":1788037200,"o":78094.6,"h":78171.0,"l":78016.0,"c":78131.7},"1788040800":{"time":1788040800,"o":78131.8,"h":78207.0,"l":78050.7,"c":78194.0},"1788044400":{"time":1788044400,"o":78193.9,"h":78253.5,"l":78153.1,"c":78200.7},"1788048000":{"time":1788048000,"o":78200.6,"h":78297.3,"l":78113.2,"c":78144.7},"1788051600":{"time":1788051600,"o":78144.8,"h":78159.7,"l":77953.8,"c":78050.8},"1788055200":{"time":1788055200,"o":78050.8,"h":78154.4,"l":77982.1,"c":78072.0},"1788058800":{"time":1788058800,"o":78072.0,"h":78211.2,"l":78027.0,"c":78101.4},"1788062400":{"time":1788062400,"o":78101.5,"h":78188.8,"l":77944.9,"c":78083.0},"1788066000":{"time":1788066000,"o":78083.1,"h":78194.4,"l":78083.0,"c":78108.8},"1788069600":{"time":1788069600,"o":78108.8,"h":78289.2,"l":78088.3,"c":78253.9},"1788073200":{"time":1788073200,"o":78253.9,"h":78266.0,"l":78073.9,"c":78082.6},"1788076800":{"time":1788076800,"o":78082.7,"h":78178.8,"l":78000.0,"c":78049.0},"1788080400":{"time":1788080400,"o":78049.1,"h":78091.8,"l":77952.8,"c":77967.7},"1788084000":{"time":1788084000,"o":77967.7,"h":78122.1,"l":77933.4,"c":78119.2},"1788087600":{"time":1788087600,"o":78119.1,"h":78212.8,"l":78088.1,"c":78141.5},"1788091200":{"time":1788091200,"o":78141.5,"h":78824.0,"l":78141.4,"c":78750.1},"1788094800":{"time":1788094800,"o":78750.1,"h":78939.9,"l":78550.0,"c":78817.7},"1788098400":{"time":1788098400,"o":78817.7,"h":78906.2,"l":78685.3,"c":78745.8},"1788102000":{"time":1788102000,"o":78745.8,"h":78877.6,"l":78591.3,"c":78791.1},"1788105600":{"time":1788105600,"o":78791.2,"h":79384.4,"l":78707.4,"c":79304.9},"1788109200":{"time":1788109200,"o":79304.9,"h":79304.9,"l":78737.0,"c":78985.6},"1788112800":{"time":1788112800,"o":78985.7,"h":79147.1,"l":78728.7,"c":79005.0},"1788116400":{"time":1788116400,"o":79005.1,"h":79014.0,"l":78678.0,"c":78828.2},"1788120000":{"time":1788120000,"o":78828.3,"h":78899.8,"l":78362.0,"c":78561.5},"1788123600":{"time":1788123600,"o":78561.5,"h":78709.4,"l":78174.8,"c":78623.7},"1788127200":{"time":1788127200,"o":78623.6,"h":78776.4,"l":78238.0,"c":78390.0},"1788130800":{"time":1788130800,"o":78390.0,"h":78429.1,"l":76947.2,"c":77634.6},"1788134400":{"time":1788134400,"o":77634.6,"h":78166.7,"l":77393.5,"c":77903.8},"1788138000":{"time":1788138000,"o":77903.8,"h":77966.1,"l":77524.6,"c":77609.9},"1788141600":{"time":1788141600,"o":77609.9,"h":77972.7,"l":77350.7,"c":77440.0},"1788145200":{"time":1788145200,"o":77440.0,"h":77853.5,"l":77358.3,"c":77727.2},"1788148800":{"time":1788148800,"o":77727.2,"h":77743.6,"l":77427.2,"c":77586.4},"1788152400":{"time":1788152400,"o":77586.4,"h":78133.2,"l":77480.0,"c":77984.9},"1788156000":{"time":1788156000,"o":77984.8,"h":78135.2,"l":77761.4,"c":78049.3},"1788159600":{"time":1788159600,"o":78049.3,"h":78294.0,"l":78000.0,"c":78168.2},"1788163200":{"time":1788163200,"o":78168.2,"h":78487.7,"l":77950.0,"c":78439.1},"1788166800":{"time":1788166800,"o":78439.1,"h":78774.0,"l":78359.4,"c":78486.6},"1788170400":{"time":1788170400,"o":78486.6,"h":78744.9,"l":78287.6,"c":78680.7},"1788174000":{"time":1788174000,"o":78680.7,"h":78680.7,"l":78262.0,"c":78284.7},"1788177600":{"time":1788177600,"o":78284.6,"h":78516.4,"l":77663.1,"c":77900.0},"1788181200":{"time":1788181200,"o":77900.0,"h":78256.2,"l":77676.8,"c":77834.7},"1788184800":{"time":1788184800,"o":77834.7,"h":78650.0,"l":77711.7,"c":78628.1},"1788188400":{"time":1788188400,"o":78573.9,"h":78747.4,"l":78175.5,"c":78543.0},"1788192000":{"time":1788192000,"o":78543.1,"h":78875.0,"l":78466.2,"c":78600.7},"1788195600":{"time":1788195600,"o":78600.7,"h":79030.0,"l":78450.2,"c":78865.0},"1788199200":{"time":1788199200,"o":78865.0,"h":79194.5,"l":78735.4,"c":78980.4},"1788202800":{"time":1788202800,"o":78980.5,"h":79228.5,"l":78822.2,"c":78869.2},"1788206400":{"time":1788206400,"o":78869.2,"h":79162.6,"l":78763.2,"c":78834.6},"1788210000":{"time":1788210000,"o":78834.6,"h":79040.0,"l":78685.9,"c":78929.1},"1788213600":{"time":1788213600,"o":78929.1,"h":78984.7,"l":78541.3,"c":78561.7},"1788217200":{"time":1788217200,"o":78561.6,"h":78561.7,"l":78362.4,"c":78549.6}},"markPriceKlines":{"1756684800":{"time":1756684800,"o":108208.3,"h":108372.5,"l":107588.1,"c":108180.1},"1756688400":{"time":1756688400,"o":108180.1,"h":108441.09318888,"l":107921.04713768,"c":108122.56052899},"1756692000":{"time":1756692000,"o":108121.85618116,"h":108160.0,"l":107385.35032609,"c":107586.5},"1756695600":{"time":1756695600,"o":107590.5,"h":107741.6,"l":107359.22197464,"c":107624.97547464},"1756699200":{"time":1756699200,"o":107624.67699638,"h":107725.93873188,"l":107237.4,"c":107369.2},"1756702800":{"time":1756702800,"o":107369.1,"h":107945.0,"l":107213.46746739,"c":107811.2},"1756706400":{"time":1756706400,"o":107811.37826449,"h":108079.9,"l":107551.0,"c":108021.48578623},"1756710000":{"time":1756710000,"o":108021.49448188,"h":109367.8,"l":107936.67962319,"c":109367.8},"1756713600":{"time":1756713600,"o":109367.8,"h":109781.56144565,"l":109367.8,"c":109552.2},"1756717200":{"time":1756717200,"o":109552.1,"h":109866.0,"l":109450.0,"c":109485.2},"1756720800":{"time":1756720800,"o":109485.2,"h":109504.3,"l":108141.5,"c":108526.5},"1756724400":{"time":1756724400,"o":108526.5,"h":108803.8,"l":108417.5852971,"c":108725.5},"1756728000":{"time":1756728000,"o":108727.7,"h":109110.4,"l":108582.7,"c":109059.34508333},"1756731600":{"time":1756731600,"o":109059.05382246,"h":109480.55021377,"l":108898.03859617,"c":108984.88142754},"1756735200":{"time":1756735200,"o":108983.20599275,"h":109268.62432971,"l":108775.35714029,"c":109105.1},"1756738800":{"time":1756738800,"o":109105.1,"h":109331.2,"l":108525.98180072,"c":108738.0},"1756742400":{"time":1756742400,"o":108737.9,"h":109055.2960471,"l":108600.0,"c":108732.5},"1756746000":{"time":1756746000,"o":108732.5,"h":108920.3,"l":108368.09027536,"c":108886.56428261},"1756749600":{"time":1756749600,"o":108886.5571087,"h":109230.0,"l":108879.09703261,"c":109193.39075725},"1756753200":{"time":1756753200,"o":109192.45880072,"h":109296.0,"l":109125.0,"c":109178.8},"1756756800":{"time":1756756800,"o":109178.7543587,"h":109184.40438099,"l":108235.76560059,"c":108839.8},"1756760400":{"time":1756760400,"o":108839.7,"h":108904.73625,"l":107406.22521014,"c":107750.57122826},"1756764000":{"time":1756764000,"o":107750.57122826,"h":108454.9,"l":107553.12098188,"c":108392.12606159},"1756767600":{"time":1756767600,"o":108392.12606159,"h":109410.5,"l":108374.96748913,"c":109193.10473913},"1756771200":{"time":1756771200,"o":109193.21343478,"h":109295.2,"l":108835.42394565,"c":108985.3935},"1756774800":{"time":1756774800,"o":108985.4,"h":109560.7,"l":108930.1,"c":109262.2},"1756778400":{"time":1756778400,"o":109262.3,"h":110242.7,"l":109121.1,"c":110211.50405072},"1756782000":{"time":1756782000,"o":110211.52774638,"h":110591.4,"l":110013.70115942,"c":110285.9},"1756785600":{"time":1756785600,"o":110285.9,"h":110380.95338043,"l":110110.0,"c":110274.14878261},"1756789200":{"time":1756789200,"o":110273.26052174,"h":110300.0,"l":110008.6,"c":110164.7},"1756792800":{"time":1756792800,"o":110164.7,"h":110571.9,"l":110125.3,"c":110326.7},"1756796400":{"time":1756796400,"o":110326.6,"h":110359.1,"l":109946.92963768,"c":110190.0},"1756800000":{"time":1756800000,"o":110190.1,"h":110659.3,"l":109999.6,"c":110316.46320652},"1756803600":{"time":1756803600,"o":110316.21899275,"h":110643.56841667,"l":110202.86125725,"c":110386.78262681},"1756807200":{"time":1756807200,"o":110408.0,"h":110435.7,"l":110082.6,"c":110208.3},"1756810800":{"time":1756810800,"o":110208.4,"h":110211.0,"l":109530.43598913,"c":109689.6},"1756814400":{"time":1756814400,"o":109698.6,"h":109804.5,"l":108344.5822955,"c":108757.8},"1756818000":{"time":1756818000,"o":108757.8,"h":111233.6,"l":108718.22306522,"c":111107.74188043},"1756821600":{"time":1756821600,"o":111106.12318478,"h":111727.6,"l":110752.8,"c":111308.5},"1756825200":{"time":1756825200,"o":111308.6,"h":111480.2,"l":110580.1,"c":110790.88815217},"1756828800":{"time":1756828800,"o":110789.9,"h":111078.82089855,"l":110428.47747101,"c":110734.0},"1756832400":{"time":1756832400,"o":110745.7,"h":111009.95259058,"l":110579.46371739,"c":110863.4},"1756836000":{"time":1756836000,"o":110863.4,"h":110890.7,"l":110142.62573551,"c":110591.38552899},"1756839600":{"time":1756839600,"o":110591.38552899,"h":110792.1,"l":110394.47406159,"c":110751.85592029},"1756843200":{"time":1756843200,"o":110751.92048551,"h":111373.4,"l":110664.0,"c":111359.88508333},"1756846800":{"time":1756846800,"o":111359.69747464,"h":111487.9,"l":111077.90027899,"c":111077.90027899},"1756850400":{"time":1756850400,"o":111077.86767029,"h":111216.2,"l":110812.6,"c":111216.1},"1756854000":{"time":1756854000,"o":111216.1,"h":111224.2,"l":110958.5,"c":111189.4703587},"1756857600":{"time":1756857600,"o":111189.75470652,"h":111732.8,"l":111189.17405797,"c":111283.2},"1756861200":{"time":1756861200,"o":111283.2,"h":111346.4,"l":110842.7,"c":111125.04866667},"1756864800":{"time":1756864800,"o":111124.72502536,"h":111442.2,"l":110973.54239855,"c":111327.9},"1756868400":{"time":1756868400,"o":111328.0,"h":111358.30815217,"l":110844.48815217,"c":110995.73797464},"1756872000":{"time":1756872000,"o":110995.74232246,"h":111117.5,"l":110792.0,"c":110969.71067029},"1756875600":{"time":1756875600,"o":110969.71719203,"h":111022.7,"l":110614.81507246,"c":110647.6},"1756879200":{"time":1756879200,"o":110647.6,"h":110843.0,"l":110523.8975942,"c":110683.73485145},"1756882800":{"time":1756882800,"o":110683.72451087,"h":111065.4,"l":110497.00873913,"c":111045.87517029},"1756886400":{"time":1756886400,"o":111045.87517029,"h":111221.0,"l":110924.9395942,"c":110981.47007246},"1756890000":{"time":1756890000,"o":110981.45507246,"h":111276.26664493,"l":110843.0,"c":111263.56593841},"1756893600":{"time":1756893600,"o":111263.56593841,"h":111438.812,"l":111118.55107246,"c":111402.0},"1756897200":{"time":1756897200,"o":111402.0,"h":111670.0,"l":111338.5,"c":111391.7},"1756900800":{"time":1756900800,"o":111391.6,"h":111827.7,"l":110971.35159783,"c":111052.30329035},"1756904400":{"time":1756904400,"o":111052.72022101,"h":111860.9,"l":111012.42678539,"c":111413.52320192},"1756908000":{"time":1756908000,"o":111413.52164493,"h":112466.3,"l":111064.90959783,"c":112204.4},"1756911600":{"time":1756911600,"o":112207.6,"h":112318.4,"l":111851.66930797,"c":112171.59743478},"1756915200":{"time":1756915200,"o":112171.59743478,"h":112293.5,"l":111638.91697464,"c":111809.9},"1756918800":{"time":1756918800,"o":111809.9,"h":112533.08413746,"l":111801.38382609,"c":112252.42756522},"1756922400":{"time":1756922400,"o":112252.43408696,"h":112473.35848551,"l":111744.30647752,"c":111952.9},"1756926000":{"time":1756926000,"o":111952.8,"h":112190.9446087,"l":111725.13882246,"c":112165.82262681},"1756929600":{"time":1756929600,"o":112150.58462417,"h":112197.14052899,"l":111985.82027174,"c":112164.1},"1756933200":{"time":1756933200,"o":112164.1,"h":112210.76739493,"l":111710.3498442,"c":111943.93496739},"1756936800":{"time":1756936800,"o":111943.74583696,"h":112097.47091304,"l":111781.36912681,"c":111899.9},"1756940400":{"time":1756940400,"o":111899.9,"h":111935.7,"l":111560.18825362,"c":111664.21083696},"1756944000":{"time":1756944000,"o":111664.20931522,"h":112138.44048188,"l":111558.4606087,"c":112015.3},"1756947600":{"time":1756947600,"o":112015.4,"h":112027.8,"l":111587.17101087,"c":111900.0},"1756951200":{"time":1756951200,"o":111900.0,"h":111930.0,"l":111349.9,"c":111395.1},"1756954800":{"time":1756954800,"o":111406.1,"h":111679.22591304,"l":111089.85407609,"c":111096.7},"1756958400":{"time":1756958400,"o":111103.9,"h":111288.65578986,"l":110870.8,"c":110870.9},"1756962000":{"time":1756962000,"o":110870.8,"h":110880.0,"l":110544.95172826,"c":110616.22012896},"1756965600":{"time":1756965600,"o":110616.22447679,"h":110683.4,"l":110246.2,"c":110350.0},"1756969200":{"time":1756969200,"o":110350.0,"h":110598.3,"l":110300.1,"c":110417.4},"1756972800":{"time":1756972800,"o":110417.3,"h":110800.99292754,"l":110368.65397826,"c":110595.3},"1756976400":{"time":1756976400,"o":110595.4,"h":110813.57610145,"l":110595.4,"c":110764.32312822},"1756980000":{"time":1756980000,"o":110764.32747605,"h":111109.6,"l":110593.00442029,"c":110593.0065942},"1756983600":{"time":1756983600,"o":110592.92246377,"h":110994.10075362,"l":110491.35266667,"c":110762.5443552},"1756987200":{"time":1756987200,"o":110763.8,"h":111073.1,"l":110495.76069565,"c":110905.29058585},"1756990800":{"time":1756990800,"o":110892.47232498,"h":110932.1043913,"l":110185.1,"c":110427.41014855},"1756994400":{"time":1756994400,"o":110425.93949638,"h":110486.0,"l":109678.949,"c":109799.9},"1756998000":{"time":1756998000,"o":109800.0,"h":109826.7,"l":109300.0,"c":109465.5},"1757001600":{"time":1757001600,"o":109464.1,"h":109650.28759058,"l":109324.8,"c":109385.55935151},"1757005200":{"time":1757005200,"o":109385.55935151,"h":109870.0,"l":109382.5518913,"c":109733.09927045},"1757008800":{"time":1757008800,"o":109733.09927045,"h":110158.49684783,"l":109647.49682971,"c":109924.9373442},"1757012400":{"time":1757012400,"o":109924.94169203,"h":110063.0,"l":109672.9,"c":109754.0},"1757016000":{"time":1757016000,"o":109753.9,"h":110370.68344565,"l":109707.12823188,"c":110350.0},"1757019600":{"time":1757019600,"o":110350.0,"h":110503.46543478,"l":110270.57882609,"c":110445.8},"1757023200":{"time":1757023200,"o":110445.8,"h":111567.76569203,"l":110431.02709783,"c":111452.1},"1757026800":{"time":1757026800,"o":111454.9,"h":111726.7,"l":110551.53349638,"c":110691.1},"1757030400":{"time":1757030400,"o":110679.5,"h":110896.93998188,"l":110401.39332609,"c":110458.37968478},"1757034000":{"time":1757034000,"o":110458.37968478,"h":111100.06131159,"l":110419.1302029,"c":111081.01538768},"1757037600":{"time":1757037600,"o":111081.0023442,"h":111444.1,"l":110992.8,"c":111297.7},"1757041200":{"time":1757041200,"o":111297.7,"h":111297.7,"l":111050.2006413,"c":111268.20033333},"1757044800":{"time":1757044800,"o":111268.20098551,"h":111432.968,"l":111094.4,"c":111397.89365942},"1757048400":{"time":1757048400,"o":111397.89365942,"h":111676.0,"l":111361.59288406,"c":111524.2},"1757052000":{"time":1757052000,"o":111524.3,"h":111873.8,"l":111464.61393841,"c":111867.72024275},"1757055600":{"time":1757055600,"o":111867.72024275,"h":112952.71947101,"l":111851.0826087,"c":112906.32078261},"1757059200":{"time":1757059200,"o":112906.33317391,"h":112947.6,"l":112567.4529529,"c":112589.0},"1757062800":{"time":1757062800,"o":112589.1,"h":112590.11563744,"l":112096.8,"c":112252.9},"1757066400":{"time":1757066400,"o":112252.8,"h":112512.82118116,"l":112146.0,"c":112199.38084783},"1757070000":{"time":1757070000,"o":112199.38084783,"h":112404.34151812,"l":112091.44222101,"c":112301.08388768},"1757073600":{"time":1757073600,"o":112301.08519203,"h":113345.86303261,"l":112084.00994203,"c":113155.4},"1757077200":{"time":1757077200,"o":113165.25956884,"h":113260.2,"l":112646.06193841,"c":113028.5},"1757080800":{"time":1757080800,"o":113028.4,"h":113028.4,"l":110443.36450725,"c":110529.6},"1757084400":{"time":1757084400,"o":110519.1,"h":110977.28802536,"l":110247.49150725,"c":110672.1},"1757088000":{"time":1757088000,"o":110672.1,"h":110887.45699275,"l":110492.96037319,"c":110770.34275725},"1757091600":{"time":1757091600,"o":110770.57305797,"h":110770.91653623,"l":110175.1,"c":110567.8172971},"1757095200":{"time":1757095200,"o":110567.27898188,"h":111247.0,"l":110526.87312681,"c":111146.1},"1757098800":{"time":1757098800,"o":111146.1,"h":111557.3,"l":111072.78284058,"c":111549.57334058},"1757102400":{"time":1757102400,"o":111551.04355797,"h":111594.1,"l":111235.91693478,"c":111581.9},"1757106000":{"time":1757106000,"o":111581.9,"h":111642.81203261,"l":110377.59958333,"c":110554.73858696},"1757109600":{"time":1757109600,"o":110554.3891558,"h":110873.6,"l":110446.8,"c":110745.1},"1757113200":{"time":1757113200,"o":110745.1,"h":110819.5,"l":110542.83007554,"c":110614.8},"1757116800":{"time":1757116800,"o":110614.9,"h":110786.3,"l":110504.9,"c":110730.10227536},"1757120400":{"time":1757120400,"o":110730.09727536,"h":110874.9,"l":110685.79145815,"c":110817.5},"1757124000":{"time":1757124000,"o":110817.6,"h":111178.76528261,"l":110675.6,"c":111178.76528261},"1757127600":{"time":1757127600,"o":111178.76463043,"h":111260.6996087,"l":110958.9,"c":111036.04898551},"1757131200":{"time":1757131200,"o":111036.04898551,"h":111036.04898551,"l":110735.14319203,"c":110834.76310145},"1757134800":{"time":1757134800,"o":110834.8,"h":110838.19564493,"l":110654.7683154,"c":110678.7},"1757138400":{"time":1757138400,"o":110678.7,"h":110775.22817029,"l":110660.4552029,"c":110705.1},"1757142000":{"time":1757142000,"o":110705.0,"h":110794.6,"l":110700.03776449,"c":110779.9},"1757145600":{"time":1757145600,"o":110779.9,"h":110930.32331938,"l":110730.6,"c":110917.22077264},"1757149200":{"time":1757149200,"o":110915.58164221,"h":110915.58164221,"l":110653.1,"c":110653.2},"1757152800":{"time":1757152800,"o":110653.1,"h":110763.03567029,"l":110630.0,"c":110735.43739493},"1757156400":{"time":1757156400,"o":110735.44109058,"h":110830.9,"l":110621.22231522,"c":110732.84473913},"1757160000":{"time":1757160000,"o":110732.9,"h":110857.7063587,"l":110704.0,"c":110786.6},"1757163600":{"time":1757163600,"o":110786.6,"h":110910.0,"l":110772.6,"c":110884.13943841},"1757167200":{"time":1757167200,"o":110884.13291667,"h":110956.67617754,"l":110722.47727708,"c":110760.76598188},"1757170800":{"time":1757170800,"o":110760.8,"h":110793.4,"l":110293.3,"c":110324.2},"1757174400":{"time":1757174400,"o":110324.2,"h":110344.97660507,"l":109931.14069928,"c":110208.6},"1757178000":{"time":1757178000,"o":110206.2,"h":110224.16242029,"l":109934.31511232,"c":110096.2},"1757181600":{"time":1757181600,"o":110096.2,"h":110238.4,"l":110005.8,"c":110176.51413406},"1757185200":{"time":1757185200,"o":110176.51196014,"h":110209.16531159,"l":109953.95209783,"c":109988.7613442},"1757188800":{"time":1757188800,"o":109989.10699638,"h":110121.0,"l":109981.3,"c":110121.0},"1757192400":{"time":1757192400,"o":110121.0,"h":110167.63224638,"l":110039.5,"c":110159.61737319},"1757196000":{"time":1757196000,"o":110159.61737319,"h":110192.6,"l":110034.0,"c":110117.91176341},"1757199600":{"time":1757199600,"o":110117.91111123,"h":110230.31281884,"l":110058.0,"c":110135.3},"1757203200":{"time":1757203200,"o":110135.3,"h":110325.2,"l":110120.5,"c":110307.469},"1757206800":{"time":1757206800,"o":110307.2466087,"h":110541.5,"l":110276.23378261,"c":110502.39272826},"1757210400":{"time":1757210400,"o":110502.56580435,"h":110653.20929348,"l":110394.1,"c":110612.94970652},"1757214000":{"time":1757214000,"o":110612.9453587,"h":110700.0,"l":110541.6,"c":110579.8},"1757217600":{"time":1757217600,"o":110579.76015475,"h":110594.6,"l":110438.0,"c":110514.5},"1757221200":{"time":1757221200,"o":110514.5,"h":110650.51012681,"l":110514.4,"c":110607.18678623},"1757224800":{"time":1757224800,"o":110607.18678623,"h":110620.32544203,"l":110430.0224529,"c":110458.8599058},"1757228400":{"time":1757228400,"o":110458.80289855,"h":110869.5,"l":110414.4,"c":110710.7},"1757232000":{"time":1757232000,"o":110710.8,"h":111344.02062162,"l":110670.7,"c":111030.23518841},"1757235600":{"time":1757235600,"o":111029.73301449,"h":111210.3,"l":110843.9,"c":111074.7},"1757239200":{"time":1757239200,"o":111074.6,"h":111186.5,"l":110992.2,"c":111179.64928986},"1757242800":{"time":1757242800,"o":111179.64928986,"h":111249.6,"l":111134.11372826,"c":111249.6},"1757246400":{"time":1757246400,"o":111249.6,"h":111249.6,"l":111024.9,"c":111074.2},"1757250000":{"time":1757250000,"o":111074.3,"h":111194.34842754,"l":110998.9,"c":111168.1},"1757253600":{"time":1757253600,"o":111168.2,"h":111366.3,"l":111010.1,"c":111092.65572052},"1757257200":{"time":1757257200,"o":111092.64822052,"h":111334.1,"l":111066.15614094,"c":111280.66566667},"1757260800":{"time":1757260800,"o":111280.66566667,"h":111327.2,"l":111115.3,"c":111158.0},"1757264400":{"time":1757264400,"o":111158.0,"h":111202.32121739,"l":110850.58533696,"c":110925.6},"1757268000":{"time":1757268000,"o":110925.6,"h":111031.70123551,"l":110819.69130072,"c":111011.8},"1757271600":{"time":1757271600,"o":111011.8,"h":111266.6,"l":111009.88682971,"c":111217.42847101},"1757275200":{"time":1757275200,"o":111217.48716667,"h":111328.62521014,"l":111105.5,"c":111299.88585507},"1757278800":{"time":1757278800,"o":111295.61846377,"h":111295.61846377,"l":111006.4,"c":111006.4},"1757282400":{"time":1757282400,"o":111006.4,"h":111318.82305435,"l":110956.83205435,"c":111198.26039855},"1757286000":{"time":1757286000,"o":111197.8,"h":111559.4,"l":111010.0,"c":111081.0},"1757289600":{"time":1757289600,"o":111079.2797029,"h":111250.0,"l":110713.16965942,"c":110794.40561957},"1757293200":{"time":1757293200,"o":110794.40561957,"h":110958.5,"l":110680.8645,"c":110847.0},"1757296800":{"time":1757296800,"o":110847.0,"h":111343.5,"l":110574.7905942,"c":111199.9},"1757300400":{"time":1757300400,"o":111199.9,"h":111304.2,"l":110970.0,"c":111006.9460067},"1757304000":{"time":1757304000,"o":111006.9460067,"h":111179.7217029,"l":110876.21779348,"c":110934.7},"1757307600":{"time":1757307600,"o":110934.7,"h":111027.5,"l":110852.1,"c":110984.7},"1757311200":{"time":1757311200,"o":110984.7,"h":111156.78028261,"l":110866.01563043,"c":111068.4},"1757314800":{"time":1757314800,"o":111068.4,"h":111563.7,"l":111067.25842029,"c":111230.9},"1757318400":{"time":1757318400,"o":111236.4,"h":111874.2,"l":111201.0,"c":111642.27739493},"1757322000":{"time":1757322000,"o":111642.27739493,"h":112065.9,"l":111539.0798442,"c":112059.9},"1757325600":{"time":1757325600,"o":112060.17369928,"h":112138.21866941,"l":111866.30336594,"c":112008.83928887},"1757329200":{"time":1757329200,"o":112006.77559322,"h":112093.25711957,"l":111718.7,"c":112022.1},"1757332800":{"time":1757332800,"o":112022.1,"h":112120.6,"l":111885.51484783,"c":111990.21072101},"1757336400":{"time":1757336400,"o":111990.21072101,"h":112324.88175725,"l":111837.47664855,"c":111864.2},"1757340000":{"time":1757340000,"o":111864.2,"h":112730.79308333,"l":111846.07417391,"c":112579.4},"1757343600":{"time":1757343600,"o":112586.3,"h":112866.3,"l":112476.0,"c":112574.16840942},"1757347200":{"time":1757347200,"o":112574.15601812,"h":112634.9,"l":112240.24968841,"c":112345.8},"1757350800":{"time":1757350800,"o":112345.8,"h":112494.30786594,"l":112030.1,"c":112168.2},"1757354400":{"time":1757354400,"o":112168.2,"h":112470.00723188,"l":112141.50863043,"c":112427.56816304},"1757358000":{"time":1757358000,"o":112427.56881522,"h":112427.56881522,"l":111927.11105797,"c":112005.99159058},"1757361600":{"time":1757361600,"o":112019.07485145,"h":112103.39058333,"l":111847.1,"c":111901.32007001},"1757365200":{"time":1757365200,"o":111901.32007001,"h":112289.7,"l":111880.0,"c":112271.8},"1757368800":{"time":1757368800,"o":112271.8,"h":112460.4,"l":112160.24289493,"c":112187.6511558},"1757372400":{"time":1757372400,"o":112187.64246014,"h":112255.0,"l":111931.7,"c":112015.09961957},"1757376000":{"time":1757376000,"o":112015.08440217,"h":112055.6,"l":111413.12603261,"c":111598.62225497},"1757379600":{"time":1757379600,"o":111598.62225497,"h":111709.02962319,"l":111232.2,"c":111318.87883696},"1757383200":{"time":1757383200,"o":111318.87883696,"h":111399.9,"l":111065.89932572,"c":111286.54428986},"1757386800":{"time":1757386800,"o":111286.48776812,"h":111700.1,"l":111186.1,"c":111665.22285507},"1757390400":{"time":1757390400,"o":111663.75757971,"h":112073.4,"l":111577.31573188,"c":111982.5594529},"1757394000":{"time":1757394000,"o":111982.56380072,"h":112209.3,"l":111805.37209058,"c":112152.3},"1757397600":{"time":1757397600,"o":112152.2,"h":113129.2,"l":112115.8,"c":112989.5},"1757401200":{"time":1757401200,"o":112989.6,"h":113247.25289695,"l":112708.34228623,"c":112952.39948913},"1757404800":{"time":1757404800,"o":112952.16761594,"h":113141.81206159,"l":112859.9,"c":112965.9},"1757408400":{"time":1757408400,"o":112965.8,"h":113026.23302899,"l":112870.3,"c":112931.40229348},"1757412000":{"time":1757412000,"o":112931.41968478,"h":113011.8,"l":112593.28852536,"c":112707.12440217},"1757415600":{"time":1757415600,"o":112707.05875,"h":112769.2,"l":112361.92978623,"c":112385.9},"1757419200":{"time":1757419200,"o":112386.0,"h":112788.29877536,"l":112350.36587319,"c":112627.27950725},"1757422800":{"time":1757422800,"o":112627.49706522,"h":112896.6,"l":112433.3,"c":112707.0},"1757426400":{"time":1757426400,"o":112712.7,"h":112897.4,"l":111461.13186957,"c":111716.9},"1757430000":{"time":1757430000,"o":111716.9,"h":111792.2,"l":110720.7,"c":110830.1},"1757433600":{"time":1757433600,"o":110830.1,"h":111098.16944203,"l":110741.34613768,"c":110915.48503623},"1757437200":{"time":1757437200,"o":110915.47416667,"h":111148.0,"l":110838.6,"c":110987.51477524},"1757440800":{"time":1757440800,"o":110987.51477524,"h":111269.3,"l":110884.7500696,"c":111097.8},"1757444400":{"time":1757444400,"o":111097.9,"h":111342.0,"l":111085.09639855,"c":111265.4},"1757448000":{"time":1757448000,"o":111256.11301812,"h":111490.6,"l":111044.0,"c":111487.5},"1757451600":{"time":1757451600,"o":111487.4,"h":111694.69140217,"l":111212.5,"c":111242.18533333},"1757455200":{"time":1757455200,"o":111242.18468116,"h":111585.0,"l":111208.55370652,"c":111509.9},"1757458800":{"time":1757458800,"o":111509.9,"h":111531.06057609,"l":111308.7112971,"c":111499.9},"1757462400":{"time":1757462400,"o":111500.0,"h":111533.1,"l":110889.76994565,"c":110971.2},"1757466000":{"time":1757466000,"o":110971.2,"h":111182.9,"l":110862.2301087,"c":110960.01934058},"1757469600":{"time":1757469600,"o":110957.1139058,"h":111506.17119013,"l":110957.1139058,"c":111362.0382971},"1757473200":{"time":1757473200,"o":111362.03177536,"h":111534.30947101,"l":111312.40441304,"c":111472.19160507},"1757476800":{"time":1757476800,"o":111499.0,"h":111607.80111594,"l":111351.9,"c":111482.1},"1757480400":{"time":1757480400,"o":111482.1,"h":111665.2,"l":111324.03277174,"c":111529.9},"1757484000":{"time":1757484000,"o":111530.0,"h":111929.5,"l":111343.10967391,"c":111743.34718841},"1757487600":{"time":1757487600,"o":111743.33414493,"h":112561.07061232,"l":111711.8,"c":112503.81959783},"1757491200":{"time":1757491200,"o":112503.80590217,"h":112821.9,"l":112292.45498188,"c":112333.1},"1757494800":{"time":1757494800,"o":112333.1,"h":112400.2814058,"l":112063.20122464,"c":112240.3},"1757498400":{"time":1757498400,"o":112240.3,"h":112394.54667391,"l":112170.53685507,"c":112234.85956522},"1757502000":{"time":1757502000,"o":112234.85956522,"h":112379.3,"l":112117.23390217,"c":112266.5},"1757505600":{"time":1757505600,"o":112266.5,"h":113509.50736232,"l":112266.5,"c":113389.57122464},"1757509200":{"time":1757509200,"o":113388.1,"h":114287.9,"l":113357.51067695,"c":113908.4513442},"1757512800":{"time":1757512800,"o":113911.2,"h":114236.9,"l":113756.7935,"c":113872.5},"1757516400":{"time":1757516400,"o":113872.5,"h":114067.2,"l":113685.17777536,"c":113790.07874275},"1757520000":{"time":1757520000,"o":113795.6,"h":113893.14588406,"l":113532.8,"c":113726.00484525},"1757523600":{"time":1757523600,"o":113725.99614959,"h":114046.8,"l":113385.57863406,"c":113695.16347464},"1757527200":{"time":1757527200,"o":113694.94853261,"h":113858.9,"l":113311.04444928,"c":113568.65535741},"1757530800":{"time":1757530800,"o":113564.03526449,"h":113583.77638406,"l":113111.0,"c":113548.2},"1757534400":{"time":1757534400,"o":113548.2,"h":113813.51790313,"l":113506.58096377,"c":113506.58096377},"1757538000":{"time":1757538000,"o":113508.45701449,"h":113797.93830797,"l":113479.27255797,"c":113794.05243478},"1757541600":{"time":1757541600,"o":113792.66547826,"h":113943.51988768,"l":113691.37192704,"c":113831.4},"1757545200":{"time":1757545200,"o":113831.4,"h":113974.177,"l":113732.0,"c":113899.89588043},"1757548800":{"time":1757548800,"o":113899.89001087,"h":113948.8,"l":113635.82605435,"c":113833.5},"1757552400":{"time":1757552400,"o":113833.5,"h":114136.6,"l":113779.4,"c":113855.54818478},"1757556000":{"time":1757556000,"o":113854.71748188,"h":113930.02389855,"l":113667.41342391,"c":113785.35014583},"1757559600":{"time":1757559600,"o":113778.57414583,"h":114389.1,"l":113774.7,"c":114361.21058696},"1757563200":{"time":1757563200,"o":114361.21058696,"h":114361.21058696,"l":114022.04298551,"c":114099.9},"1757566800":{"time":1757566800,"o":114100.0,"h":114291.2198913,"l":113917.53266304,"c":114215.2},"1757570400":{"time":1757570400,"o":114215.2,"h":114419.9,"l":114017.7,"c":114270.0},"1757574000":{"time":1757574000,"o":114279.6,"h":114279.6,"l":113913.62029348,"c":114040.11305072},"1757577600":{"time":1757577600,"o":114040.0,"h":114161.0,"l":113925.9606558,"c":114006.04127174},"1757581200":{"time":1757581200,"o":114006.02757609,"h":114037.5,"l":113722.95347464,"c":113847.98544203},"1757584800":{"time":1757584800,"o":113857.5,"h":114065.0,"l":113842.50394203,"c":114024.4},"1757588400":{"time":1757588400,"o":114018.68057246,"h":114063.1,"l":113850.0,"c":113961.0},"1757592000":{"time":1757592000,"o":113961.0,"h":114447.0,"l":113524.3497971,"c":113918.1},"1757595600":{"time":1757595600,"o":113920.7,"h":114677.8,"l":113371.2,"c":114561.14156522},"1757599200":{"time":1757599200,"o":114574.9,"h":114620.0,"l":113880.34601812,"c":114408.3},"1757602800":{"time":1757602800,"o":114408.3,"h":114647.00547464,"l":113934.3,"c":114134.05907609},"1757606400":{"time":1757606400,"o":114133.27581522,"h":114539.20916304,"l":114133.08081522,"c":114429.94730797},"1757610000":{"time":1757610000,"o":114429.94730797,"h":114554.4,"l":114274.8892594,"c":114534.51219565},"1757613600":{"time":1757613600,"o":114534.49415217,"h":114559.5,"l":114050.3,"c":114257.81872881},"1757617200":{"time":1757617200,"o":114257.81807664,"h":114478.7,"l":114130.3,"c":114364.6},"1757620800":{"time":1757620800,"o":114370.5,"h":114441.37207246,"l":114200.27370652,"c":114345.41394203},"1757624400":{"time":1757624400,"o":114341.80481159,"h":114473.68284783,"l":114339.09413043,"c":114429.32099638},"1757628000":{"time":1757628000,"o":114429.31012681,"h":115223.08325725,"l":114383.60309783,"c":115047.18644928},"1757631600":{"time":1757631600,"o":115047.18644928,"h":115439.0,"l":115032.0,"c":115427.0},"1757635200":{"time":1757635200,"o":115426.9,"h":116274.9,"l":115366.6,"c":115795.1},"1757638800":{"time":1757638800,"o":115795.1,"h":115980.0,"l":115315.00581159,"c":115329.4},"1757642400":{"time":1757642400,"o":115329.5,"h":115618.32439855,"l":115209.8,"c":115338.93786232},"1757646000":{"time":1757646000,"o":115338.93786232,"h":115377.44486594,"l":115001.1843552,"c":115169.87223913},"1757649600":{"time":1757649600,"o":115148.61136957,"h":115459.21635145,"l":115026.54066304,"c":115314.72828261},"1757653200":{"time":1757653200,"o":115314.72045652,"h":115611.6,"l":115266.0,"c":115561.49920652},"1757656800":{"time":1757656800,"o":115561.50442391,"h":115561.82219928,"l":115206.15271014,"c":115271.66615217},"1757660400":{"time":1757660400,"o":115271.67267391,"h":115358.0,"l":115040.4,"c":115041.1},"1757664000":{"time":1757664000,"o":115049.0,"h":115243.5,"l":114913.16998913,"c":115014.0},"1757667600":{"time":1757667600,"o":115014.0,"h":115091.36006884,"l":114836.8,"c":115014.80877174},"1757671200":{"time":1757671200,"o":115014.80877174,"h":115046.26866986,"l":114880.8,"c":114936.2641413},"1757674800":{"time":1757674800,"o":114936.2641413,"h":115110.70974638,"l":114850.03832971,"c":114862.9},"1757678400":{"time":1757678400,"o":114863.0,"h":115138.3,"l":114692.63138043,"c":115035.5},"1757682000":{"time":1757682000,"o":115035.5,"h":115169.5,"l":114774.40333696,"c":115120.9},"1757685600":{"time":1757685600,"o":115120.8,"h":115422.08375,"l":114819.79018116,"c":115214.6734529},"1757689200":{"time":1757689200,"o":115214.61547826,"h":115246.8,"l":114884.18513043,"c":115064.9},"1757692800":{"time":1757692800,"o":115064.8,"h":115468.8,"l":114989.9,"c":115437.86058217},"1757696400":{"time":1757696400,"o":115437.87797347,"h":115882.44735145,"l":115340.73505895,"c":115746.4},"1757700000":{"time":1757700000,"o":115746.4,"h":116441.81663768,"l":115705.49947826,"c":116423.9},"1757703600":{"time":1757703600,"o":116424.0,"h":116600.0,"l":116180.0,"c":116573.4},"1757707200":{"time":1757707200,"o":116573.4,"h":116573.4,"l":115907.8,"c":116089.58903986},"1757710800":{"time":1757710800,"o":116089.58403986,"h":116089.9656087,"l":115701.5,"c":115810.58257971},"1757714400":{"time":1757714400,"o":115810.58105797,"h":116289.3,"l":115810.5,"c":115972.9},"1757718000":{"time":1757718000,"o":115973.0,"h":116110.7,"l":115872.3,"c":115978.4},"1757721600":{"time":1757721600,"o":115978.4,"h":116256.44500362,"l":115911.0,"c":116158.38840942},"1757725200":{"time":1757725200,"o":116158.38688768,"h":116226.61989493,"l":115555.67427536,"c":115704.70302536},"1757728800":{"time":1757728800,"o":115704.70302536,"h":115940.0,"l":115628.16936232,"c":115832.1},"1757732400":{"time":1757732400,"o":115832.1,"h":115966.7,"l":115789.2,"c":115919.75269203},"1757736000":{"time":1757736000,"o":115919.74551812,"h":115919.76943116,"l":115635.0,"c":115650.80327192},"1757739600":{"time":1757739600,"o":115650.7989241,"h":115812.4,"l":115603.41127899,"c":115656.7},"1757743200":{"time":1757743200,"o":115656.7,"h":115758.07107609,"l":115598.62260145,"c":115695.7},"1757746800":{"time":1757746800,"o":115695.7,"h":115810.0,"l":115650.0,"c":115719.32596131},"1757750400":{"time":1757750400,"o":115719.33161349,"h":116012.67451667,"l":115718.0,"c":115914.06188333},"1757754000":{"time":1757754000,"o":115914.06188333,"h":115989.94538768,"l":115811.0,"c":115979.39286293},"1757757600":{"time":1757757600,"o":115979.39221076,"h":116126.0,"l":115853.04209285,"c":115883.88767754},"1757761200":{"time":1757761200,"o":115883.77343116,"h":115957.65320652,"l":115824.4,"c":115912.9523442},"1757764800":{"time":1757764800,"o":115912.9523442,"h":116009.6,"l":115801.19956014,"c":115947.4},"1757768400":{"time":1757768400,"o":115947.4,"h":115947.5,"l":115566.7,"c":115706.5},"1757772000":{"time":1757772000,"o":115706.5,"h":115907.68765942,"l":115554.5,"c":115752.5},"1757775600":{"time":1757775600,"o":115750.0,"h":115885.45172101,"l":115569.72393841,"c":115721.4},"1757779200":{"time":1757779200,"o":115721.3,"h":115780.3,"l":115103.29438406,"c":115286.6},"1757782800":{"time":1757782800,"o":115286.6,"h":115544.0,"l":115144.2,"c":115518.7},"1757786400":{"time":1757786400,"o":115518.7,"h":115626.5,"l":115373.1,"c":115594.0},"1757790000":{"time":1757790000,"o":115594.0,"h":115757.8,"l":115522.23547531,"c":115751.4},"1757793600":{"time":1757793600,"o":115751.4,"h":115943.65467754,"l":115747.21811232,"c":115852.73878261},"1757797200":{"time":1757797200,"o":115851.07870652,"h":115928.92110145,"l":115791.2,"c":115849.8},"1757800800":{"time":1757800800,"o":115849.7,"h":115883.8,"l":115758.4,"c":115828.3},"1757804400":{"time":1757804400,"o":115828.2,"h":115944.0,"l":115815.86687319,"c":115865.60811957},"1757808000":{"time":1757808000,"o":115865.61246739,"h":115961.28172464,"l":115765.0,"c":115884.5},"1757811600":{"time":1757811600,"o":115884.4,"h":115950.77555072,"l":115688.40077536,"c":115907.3},"1757815200":{"time":1757815200,"o":115907.4,"h":116076.19747826,"l":115699.46622826,"c":115809.83698188},"1757818800":{"time":1757818800,"o":115809.83546014,"h":115822.89877174,"l":115591.0373913,"c":115628.09806522},"1757822400":{"time":1757822400,"o":115628.09871739,"h":115724.70606884,"l":115406.1,"c":115693.3},"1757826000":{"time":1757826000,"o":115693.2,"h":115868.26017754,"l":115680.0,"c":115810.1},"1757829600":{"time":1757829600,"o":115810.1,"h":115884.26305435,"l":115638.47658333,"c":115684.08886594},"1757833200":{"time":1757833200,"o":115684.1,"h":115780.58426676,"l":115671.52196014,"c":115747.96661957},"1757836800":{"time":1757836800,"o":115747.96161957,"h":115938.7,"l":115701.9,"c":115887.4},"1757840400":{"time":1757840400,"o":115887.3,"h":116118.6,"l":115842.0384058,"c":115997.8758},"1757844000":{"time":1757844000,"o":115997.88255,"h":116091.59346739,"l":115904.6,"c":115979.5},"1757847600":{"time":1757847600,"o":115979.5,"h":116057.7,"l":115703.78321014,"c":115753.06144436},"1757851200":{"time":1757851200,"o":115752.26497101,"h":115837.50400725,"l":115611.4,"c":115729.1436413},"1757854800":{"time":1757854800,"o":115729.14733696,"h":115736.8,"l":115154.53035507,"c":115293.84853261},"1757858400":{"time":1757858400,"o":115293.84853261,"h":115647.30248551,"l":115124.65347101,"c":115355.94411594},"1757862000":{"time":1757862000,"o":115355.94411594,"h":115374.4,"l":115132.4,"c":115191.25667391},"1757865600":{"time":1757865600,"o":115191.27874724,"h":115499.0,"l":115135.99725725,"c":115425.32742754},"1757869200":{"time":1757869200,"o":115425.33894928,"h":115605.5,"l":115352.7,"c":115507.80864855},"1757872800":{"time":1757872800,"o":115507.80864855,"h":115507.80930072,"l":115313.8,"c":115333.2},"1757876400":{"time":1757876400,"o":115333.2,"h":115597.4,"l":115275.5,"c":115597.4},"1757880000":{"time":1757880000,"o":115597.4,"h":115815.05197464,"l":115588.6,"c":115748.77573551},"1757883600":{"time":1757883600,"o":115748.78073551,"h":116051.74408333,"l":115556.56443841,"c":116017.27105797},"1757887200":{"time":1757887200,"o":116017.27105797,"h":116041.26996377,"l":115753.46117754,"c":115956.20295652},"1757890800":{"time":1757890800,"o":115957.0,"h":115957.0,"l":115070.54386957,"c":115227.83664493},"1757894400":{"time":1757894400,"o":115227.83664493,"h":115227.83664493,"l":114912.2,"c":115023.5},"1757898000":{"time":1757898000,"o":115023.4,"h":115233.05092391,"l":114780.22669203,"c":115181.82706522},"1757901600":{"time":1757901600,"o":115181.82771739,"h":115391.2,"l":115168.57526449,"c":115318.6},"1757905200":{"time":1757905200,"o":115318.6,"h":115543.79599638,"l":115304.40577536,"c":115387.7},"1757908800":{"time":1757908800,"o":115387.6,"h":116130.6,"l":115342.62131522,"c":116006.5},"1757912400":{"time":1757912400,"o":116006.5,"h":116549.23733333,"l":115965.4,"c":116492.88596739},"1757916000":{"time":1757916000,"o":116492.75683696,"h":116722.7,"l":116002.70190217,"c":116086.49417391},"1757919600":{"time":1757919600,"o":116086.50004348,"h":116363.61150362,"l":115583.27819565,"c":115769.5},"1757923200":{"time":1757923200,"o":115769.6,"h":115769.6,"l":114653.20851087,"c":114697.0},"1757926800":{"time":1757926800,"o":114697.0,"h":115140.0,"l":114591.96093116,"c":114829.46867754},"1757930400":{"time":1757930400,"o":114828.15172101,"h":114920.20476087,"l":114700.1,"c":114729.1},"1757934000":{"time":1757934000,"o":114729.1,"h":115163.7,"l":114693.66055072,"c":115020.35466304},"1757937600":{"time":1757937600,"o":115020.35466304,"h":115034.5,"l":114626.39717754,"c":114687.919},"1757941200":{"time":1757941200,"o":114687.91834783,"h":115045.5,"l":114340.2,"c":114636.9351558},"1757944800":{"time":1757944800,"o":114626.02211232,"h":114984.9,"l":114400.6631087,"c":114618.4},"1757948400":{"time":1757948400,"o":114618.3,"h":114869.3,"l":114340.0,"c":114815.1},"1757952000":{"time":1757952000,"o":114804.25828986,"h":114886.5,"l":114549.78436957,"c":114620.39596377},"1757955600":{"time":1757955600,"o":114620.57661594,"h":115086.5,"l":114561.48941304,"c":115077.89013406},"1757959200":{"time":1757959200,"o":115077.89013406,"h":115307.86655797,"l":114849.01931884,"c":115256.07586957},"1757962800":{"time":1757962800,"o":115256.07521739,"h":115523.53799638,"l":114913.37075725,"c":115247.42066667},"1757966400":{"time":1757966400,"o":115247.72001449,"h":115462.34462681,"l":115143.91807971,"c":115330.7},"1757970000":{"time":1757970000,"o":115330.8,"h":115478.9,"l":115225.05857971,"c":115458.57727174},"1757973600":{"time":1757973600,"o":115458.5881413,"h":115549.90424638,"l":115160.74535507,"c":115226.90647464},"1757977200":{"time":1757977200,"o":115226.91082246,"h":115425.0,"l":115171.66923551,"c":115300.5},"1757980800":{"time":1757980800,"o":115300.6,"h":115300.6,"l":114896.74043841,"c":115041.11371377},"1757984400":{"time":1757984400,"o":115041.51349638,"h":115490.8,"l":114950.1,"c":114975.71696377},"1757988000":{"time":1757988000,"o":114975.71696377,"h":115187.6,"l":114973.56269928,"c":114976.99478261},"1757991600":{"time":1757991600,"o":114976.98108696,"h":115380.1,"l":114971.109521,"c":115250.8},"1757995200":{"time":1757995200,"o":115250.8,"h":115517.58178623,"l":114875.2,"c":115458.4},"1757998800":{"time":1757998800,"o":115458.3,"h":115905.9,"l":115397.6,"c":115893.2},"1758002400":{"time":1758002400,"o":115893.3,"h":115972.12475725,"l":115549.29825725,"c":115725.79206159},"1758006000":{"time":1758006000,"o":115725.38838768,"h":115854.5,"l":115666.0,"c":115783.29976449},"1758009600":{"time":1758009600,"o":115799.4,"h":115945.0,"l":115467.94713406,"c":115617.02217029},"1758013200":{"time":1758013200,"o":115617.03521377,"h":115668.5,"l":115389.9,"c":115420.6},"1758016800":{"time":1758016800,"o":115420.53590217,"h":115552.6,"l":115319.34437681,"c":115325.8},"1758020400":{"time":1758020400,"o":115324.69376812,"h":115390.74112681,"l":115158.06968478,"c":115228.22738768},"1758024000":{"time":1758024000,"o":115228.2273913,"h":115421.4,"l":115228.21934783,"c":115393.2},"1758027600":{"time":1758027600,"o":115393.2,"h":115511.0,"l":114716.3,"c":115154.6},"1758031200":{"time":1758031200,"o":115154.6,"h":115268.6,"l":114772.8,"c":115237.58531884},"1758034800":{"time":1758034800,"o":115236.73800725,"h":115877.9,"l":114975.4,"c":115877.9},"1758038400":{"time":1758038400,"o":115878.0,"h":116048.7,"l":115576.9,"c":116034.46594203},"1758042000":{"time":1758042000,"o":116034.46528986,"h":116834.09537319,"l":116023.9691087,"c":116418.40717029},"1758045600":{"time":1758045600,"o":116418.40717029,"h":116735.78174638,"l":116184.27693478,"c":116372.5},"1758049200":{"time":1758049200,"o":116372.5,"h":116780.48702174,"l":116340.3,"c":116717.7},"1758052800":{"time":1758052800,"o":116759.4,"h":116875.0,"l":116661.4661558,"c":116794.96324275},"1758056400":{"time":1758056400,"o":116794.96324275,"h":116888.0,"l":116543.7,"c":116757.2},"1758060000":{"time":1758060000,"o":116757.1,"h":116914.14957609,"l":116643.3,"c":116802.9},"1758063600":{"time":1758063600,"o":116802.9,"h":116868.57589493,"l":116573.31639493,"c":116747.3},"1758067200":{"time":1758067200,"o":116747.3,"h":116789.39557246,"l":116502.30468841,"c":116512.8},"1758070800":{"time":1758070800,"o":116512.9,"h":116722.9242029,"l":116452.92690217,"c":116622.0},"1758074400":{"time":1758074400,"o":116621.9,"h":117019.0,"l":116506.1262029,"c":116637.28981159},"1758078000":{"time":1758078000,"o":116638.60118841,"h":116719.12202174,"l":116321.54544565,"c":116326.76475},"1758081600":{"time":1758081600,"o":116326.29127174,"h":116433.67429348,"l":116109.2,"c":116264.7},"1758085200":{"time":1758085200,"o":116264.8,"h":117163.75072101,"l":116264.7,"c":117076.0},"1758088800":{"time":1758088800,"o":117070.4,"h":117243.5,"l":116930.39973188,"c":117196.43217754},"1758092400":{"time":1758092400,"o":117195.55174275,"h":117233.5,"l":117072.9,"c":117120.5},"1758096000":{"time":1758096000,"o":117120.5,"h":117156.6,"l":116639.4,"c":116801.27953623},"1758099600":{"time":1758099600,"o":116801.27953623,"h":116801.27953623,"l":116504.52905072,"c":116504.54274638},"1758103200":{"time":1758103200,"o":116504.54926812,"h":116563.3,"l":116218.61128042,"c":116317.62780072},"1758106800":{"time":1758106800,"o":116317.63214855,"h":116333.53496315,"l":116197.074,"c":116200.26358333},"1758110400":{"time":1758110400,"o":116200.27010507,"h":116485.3,"l":116045.0,"c":116154.96501842},"1758114000":{"time":1758114000,"o":116155.11087319,"h":116287.7,"l":115862.94305797,"c":116064.0},"1758117600":{"time":1758117600,"o":116066.9,"h":116207.2,"l":115426.19737319,"c":115563.15882971},"1758121200":{"time":1758121200,"o":115563.15882971,"h":115837.6,"l":115483.4,"c":115825.1},"1758124800":{"time":1758124800,"o":115825.1,"h":115825.1,"l":115335.69524275,"c":115594.5},"1758128400":{"time":1758128400,"o":115594.5,"h":116251.0,"l":115525.1,"c":115621.34743841},"1758132000":{"time":1758132000,"o":115621.34743841,"h":116265.9,"l":114690.03677899,"c":115182.9},"1758135600":{"time":1758135600,"o":115184.2,"h":115950.0,"l":115029.9,"c":115590.5},"1758139200":{"time":1758139200,"o":115590.5,"h":116084.1,"l":115432.1,"c":115568.80171014},"1758142800":{"time":1758142800,"o":115574.3804058,"h":116077.7,"l":115257.1,"c":115986.7},"1758146400":{"time":1758146400,"o":115986.7,"h":116771.9,"l":115979.1,"c":116508.0},"1758150000":{"time":1758150000,"o":116507.9,"h":116940.0,"l":116292.7,"c":116402.5},"1758153600":{"time":1758153600,"o":116402.5,"h":116431.6,"l":116066.42369565,"c":116299.23573551},"1758157200":{"time":1758157200,"o":116299.05312681,"h":116833.59430797,"l":116282.45077899,"c":116584.3},"1758160800":{"time":1758160800,"o":116585.7,"h":116909.7930471,"l":116376.0,"c":116892.95386232},"1758164400":{"time":1758164400,"o":116891.88782246,"h":117858.8,"l":116853.53828261,"c":117523.9},"1758168000":{"time":1758168000,"o":117531.2,"h":117709.1,"l":117188.44078623,"c":117567.4},"1758171600":{"time":1758171600,"o":117567.3,"h":117567.4,"l":117136.0,"c":117228.1},"1758175200":{"time":1758175200,"o":117228.0,"h":117289.1,"l":116844.1,"c":117051.27182971},"1758178800":{"time":1758178800,"o":117049.85683333,"h":117153.8,"l":117005.0,"c":117042.70206159},"1758182400":{"time":1758182400,"o":117042.70206159,"h":117370.0,"l":116965.38008696,"c":117187.2},"1758186000":{"time":1758186000,"o":117187.1,"h":117308.62478986,"l":117065.0,"c":117251.48581884},"1758189600":{"time":1758189600,"o":117251.47077536,"h":117260.4,"l":117027.55664493,"c":117143.5},"1758193200":{"time":1758193200,"o":117143.4,"h":117263.9,"l":116955.0,"c":117014.9},"1758196800":{"time":1758196800,"o":117015.0,"h":117239.8,"l":116920.1,"c":117074.0},"1758200400":{"time":1758200400,"o":117074.0,"h":117600.0,"l":116967.25403623,"c":117399.69654348},"1758204000":{"time":1758204000,"o":117394.00573913,"h":117792.85284783,"l":117365.21403623,"c":117575.1},"1758207600":{"time":1758207600,"o":117575.1,"h":117658.8885942,"l":117265.9,"c":117530.2},"1758211200":{"time":1758211200,"o":117530.2,"h":117750.0,"l":117444.0,"c":117511.27776812},"1758214800":{"time":1758214800,"o":117510.5,"h":117729.5,"l":117365.0,"c":117530.3},"1758218400":{"time":1758218400,"o":117530.2,"h":117874.2,"l":117450.0,"c":117764.65618116},"1758222000":{"time":1758222000,"o":117763.72387681,"h":117763.72822464,"l":117138.8,"c":117409.10161594},"1758225600":{"time":1758225600,"o":117405.10378986,"h":117607.86927536,"l":117285.56593478,"c":117468.7295942},"1758229200":{"time":1758229200,"o":117465.8002971,"h":117465.8002971,"l":117234.31511667,"c":117234.32261667},"1758232800":{"time":1758232800,"o":117234.31761667,"h":117279.8021087,"l":116983.5,"c":117001.20892029},"1758236400":{"time":1758236400,"o":117001.20892029,"h":117122.49952899,"l":116581.8,"c":117017.51732609},"1758240000":{"time":1758240000,"o":117017.51732609,"h":117381.43645652,"l":116964.70618841,"c":117359.9},"1758243600":{"time":1758243600,"o":117360.0,"h":117407.67731884,"l":117058.3,"c":117195.27654348},"1758247200":{"time":1758247200,"o":117191.83895652,"h":117235.84183333,"l":116992.8,"c":117049.9},"1758250800":{"time":1758250800,"o":117054.9,"h":117242.96082609,"l":116814.9,"c":116923.39336232},"1758254400":{"time":1758254400,"o":116921.41211594,"h":117043.9755,"l":116643.5826087,"c":116935.38077536},"1758258000":{"time":1758258000,"o":116935.38077536,"h":116966.7,"l":116729.8129985,"c":116837.5},"1758261600":{"time":1758261600,"o":116837.5,"h":116837.5,"l":116570.0,"c":116634.98325337},"1758265200":{"time":1758265200,"o":116634.9876012,"h":116944.20946377,"l":116633.1,"c":116850.03902174},"1758268800":{"time":1758268800,"o":116850.1,"h":117056.8920942,"l":116825.6,"c":116862.65601949},"1758272400":{"time":1758272400,"o":116862.65601949,"h":116938.0825942,"l":116428.90667391,"c":116437.6},"1758276000":{"time":1758276000,"o":116437.6,"h":116505.74189655,"l":116380.08612319,"c":116481.29273913},"1758279600":{"time":1758279600,"o":116479.03137931,"h":116507.7426087,"l":116254.32002174,"c":116348.10111594},"1758283200":{"time":1758283200,"o":116348.11133333,"h":116489.78502899,"l":116073.32769115,"c":116124.1},"1758286800":{"time":1758286800,"o":116124.0,"h":116422.1445942,"l":116017.1,"c":116238.8},"1758290400":{"time":1758290400,"o":116238.6,"h":116446.1,"l":115740.7755942,"c":115849.8},"1758294000":{"time":1758294000,"o":115849.8,"h":115900.71368841,"l":115417.16621739,"c":115827.0},"1758297600":{"time":1758297600,"o":115827.0,"h":116084.79511594,"l":115746.45053973,"c":116032.55625362},"1758301200":{"time":1758301200,"o":116032.34755797,"h":116035.8,"l":115490.9,"c":115490.9},"1758304800":{"time":1758304800,"o":115491.0,"h":115584.83076812,"l":115331.2843913,"c":115365.76018841},"1758308400":{"time":1758308400,"o":115365.77344928,"h":115433.13442754,"l":115064.64115942,"c":115082.4},"1758312000":{"time":1758312000,"o":115082.4,"h":115394.52795652,"l":115050.29768841,"c":115306.6},"1758315600":{"time":1758315600,"o":115306.6,"h":115498.22252899,"l":115255.3,"c":115411.5},"1758319200":{"time":1758319200,"o":115411.5,"h":115596.83018116,"l":115411.4,"c":115550.5},"1758322800":{"time":1758322800,"o":115550.5,"h":115600.0,"l":115394.5,"c":115569.76332609},"1758326400":{"time":1758326400,"o":115569.76332609,"h":115670.0,"l":115484.9,"c":115656.4},"1758330000":{"time":1758330000,"o":115656.4,"h":115660.4,"l":115550.44486957,"c":115570.97889638},"1758333600":{"time":1758333600,"o":115570.9832442,"h":115570.9832442,"l":115371.5,"c":115544.4},"1758337200":{"time":1758337200,"o":115544.4,"h":115547.60116667,"l":115355.0,"c":115394.57782609},"1758340800":{"time":1758340800,"o":115394.57782609,"h":115527.78931884,"l":115343.0,"c":115512.49546377},"1758344400":{"time":1758344400,"o":115512.49546377,"h":115657.87710145,"l":115459.6,"c":115655.3},"1758348000":{"time":1758348000,"o":115655.3,"h":115666.30526812,"l":115571.1,"c":115643.35350725},"1758351600":{"time":1758351600,"o":115643.4,"h":115928.0,"l":115624.2,"c":115909.8},"1758355200":{"time":1758355200,"o":115909.9,"h":115915.72930435,"l":115639.17105797,"c":115645.1},"1758358800":{"time":1758358800,"o":115645.1,"h":115743.40241379,"l":115605.6,"c":115605.6},"1758362400":{"time":1758362400,"o":115605.6,"h":115740.89231884,"l":115605.6,"c":115688.45087681},"1758366000":{"time":1758366000,"o":115688.45739855,"h":115857.9,"l":115688.44631159,"c":115834.8},"1758369600":{"time":1758369600,"o":115834.8,"h":115900.0,"l":115750.6,"c":115820.3},"1758373200":{"time":1758373200,"o":115820.25680435,"h":115897.63349275,"l":115793.5,"c":115858.94329835},"1758376800":{"time":1758376800,"o":115858.93849275,"h":115978.79876087,"l":115820.1,"c":115902.40257971},"1758380400":{"time":1758380400,"o":115902.40257971,"h":116061.12185157,"l":115882.7075942,"c":115928.5},"1758384000":{"time":1758384000,"o":115928.4,"h":116002.09581709,"l":115815.8331087,"c":115965.9},"1758387600":{"time":1758387600,"o":115965.86057971,"h":116017.9,"l":115757.0,"c":115760.0},"1758391200":{"time":1758391200,"o":115760.0,"h":115760.0,"l":115637.3,"c":115654.87267391},"1758394800":{"time":1758394800,"o":115654.88071739,"h":115749.32997101,"l":115638.3,"c":115638.92138406},"1758398400":{"time":1758398400,"o":115638.94812319,"h":115725.43571964,"l":115625.7,"c":115658.75301449},"1758402000":{"time":1758402000,"o":115658.75301449,"h":115886.4,"l":115653.5,"c":115724.2},"1758405600":{"time":1758405600,"o":115724.2,"h":115740.5,"l":115679.9,"c":115703.22856522},"1758409200":{"time":1758409200,"o":115703.22856522,"h":115703.66024638,"l":115549.9,"c":115625.0},"1758412800":{"time":1758412800,"o":115625.0,"h":115671.91382609,"l":115490.53437681,"c":115587.3},"1758416400":{"time":1758416400,"o":115587.3,"h":115587.5178913,"l":115435.0,"c":115435.11545},"1758420000":{"time":1758420000,"o":115435.10045,"h":115655.71193478,"l":115388.0,"c":115635.7},"1758423600":{"time":1758423600,"o":115635.64285507,"h":115666.84078261,"l":115560.7,"c":115616.34961594},"1758427200":{"time":1758427200,"o":115616.34961594,"h":115616.36983333,"l":115440.0,"c":115440.1},"1758430800":{"time":1758430800,"o":115440.1,"h":115623.9,"l":115430.2,"c":115623.9},"1758434400":{"time":1758434400,"o":115623.8,"h":115744.41189855,"l":115623.8,"c":115633.57676812},"1758438000":{"time":1758438000,"o":115633.57676812,"h":115773.33196377,"l":115556.7,"c":115773.3260942},"1758441600":{"time":1758441600,"o":115773.31957246,"h":115778.0,"l":115509.5,"c":115583.1},"1758445200":{"time":1758445200,"o":115583.2,"h":115660.52339855,"l":115286.2,"c":115626.1},"1758448800":{"time":1758448800,"o":115626.1,"h":115667.29538406,"l":115445.47158696,"c":115465.1},"1758452400":{"time":1758452400,"o":115465.1,"h":115656.36902899,"l":115460.80252899,"c":115559.3},"1758456000":{"time":1758456000,"o":115559.2,"h":115704.17476812,"l":115559.2,"c":115623.9},"1758459600":{"time":1758459600,"o":115623.8,"h":115699.92076087,"l":115583.3,"c":115610.92149275},"1758463200":{"time":1758463200,"o":115611.0,"h":115639.07484783,"l":115439.1,"c":115449.57523913},"1758466800":{"time":1758466800,"o":115449.56154348,"h":115557.0,"l":115413.0,"c":115473.53478986},"1758470400":{"time":1758470400,"o":115473.52326812,"h":115505.30996377,"l":115158.0,"c":115271.49221739},"1758474000":{"time":1758474000,"o":115271.49221739,"h":115596.0,"l":115206.0,"c":115581.34172464},"1758477600":{"time":1758477600,"o":115581.3465,"h":115623.24202174,"l":115469.6,"c":115481.54244378},"1758481200":{"time":1758481200,"o":115481.54396552,"h":115481.6,"l":115267.5,"c":115441.0},"1758484800":{"time":1758484800,"o":115441.0,"h":115463.20024663,"l":115256.2,"c":115256.2},"1758488400":{"time":1758488400,"o":115256.2,"h":115385.66456522,"l":115191.9079058,"c":115363.96608333},"1758492000":{"time":1758492000,"o":115364.0,"h":115510.98814493,"l":115137.6,"c":115486.11255797},"1758495600":{"time":1758495600,"o":115486.10168841,"h":115486.10168841,"l":115150.8,"c":115199.0},"1758499200":{"time":1758499200,"o":115183.9,"h":115344.5,"l":114230.2,"c":114364.8},"1758502800":{"time":1758502800,"o":114351.81258696,"h":114700.0,"l":114183.2,"c":114213.18201449},"1758506400":{"time":1758506400,"o":114213.18766667,"h":114567.84188406,"l":114087.2,"c":114140.14481159},"1758510000":{"time":1758510000,"o":114140.14481159,"h":114604.84424638,"l":114132.7,"c":114604.84424638},"1758513600":{"time":1758513600,"o":114604.79207246,"h":114605.40481159,"l":114342.8,"c":114385.8},"1758517200":{"time":1758517200,"o":114382.73285507,"h":114502.77905797,"l":113654.66371014,"c":113654.66371014},"1758520800":{"time":1758520800,"o":113649.9097971,"h":113649.9097971,"l":111734.8942247,"c":112748.7},"1758524400":{"time":1758524400,"o":112748.8,"h":112948.8,"l":112419.13221739,"c":112459.6},"1758528000":{"time":1758528000,"o":112451.62911594,"h":112730.94521014,"l":112400.2,"c":112572.73321014},"1758531600":{"time":1758531600,"o":112572.72516667,"h":112616.5,"l":112119.0,"c":112280.3},"1758535200":{"time":1758535200,"o":112288.7,"h":112803.66815217,"l":112203.3,"c":112732.6},"1758538800":{"time":1758538800,"o":112732.6,"h":112927.0,"l":112617.0,"c":112814.7219058},"1758542400":{"time":1758542400,"o":112814.7219058,"h":112815.13263043,"l":112459.97208696,"c":112690.9482029},"1758546000":{"time":1758546000,"o":112690.9482029,"h":113101.65912319,"l":112348.7,"c":113100.8800942},"1758549600":{"time":1758549600,"o":113100.93552899,"h":113400.1,"l":112719.0,"c":112892.0},"1758553200":{"time":1758553200,"o":112892.1,"h":112986.0,"l":112531.53630435,"c":112768.7},"1758556800":{"time":1758556800,"o":112768.7,"h":112842.51052899,"l":112533.6,"c":112558.3},"1758560400":{"time":1758560400,"o":112558.3,"h":112577.9957029,"l":112200.68680435,"c":112358.79769565},"1758564000":{"time":1758564000,"o":112360.46431884,"h":112776.1,"l":112300.0,"c":112386.5306087},"1758567600":{"time":1758567600,"o":112386.5203913,"h":112553.8689058,"l":111883.1,"c":112075.3},"1758571200":{"time":1758571200,"o":112072.8,"h":112945.28526812,"l":111924.6,"c":112725.37465517},"1758574800":{"time":1758574800,"o":112733.7,"h":112924.26331159,"l":112543.3,"c":112923.0},"1758578400":{"time":1758578400,"o":112922.9,"h":112922.9,"l":112534.4,"c":112592.80708396},"1758582000":{"time":1758582000,"o":112592.8136057,"h":112699.9,"l":112533.6,"c":112604.7},"1758585600":{"time":1758585600,"o":112604.7,"h":112808.3,"l":112330.0,"c":112347.86925037},"1758589200":{"time":1758589200,"o":112347.86990255,"h":112474.0,"l":112092.71068116,"c":112115.2},"1758592800":{"time":1758592800,"o":112115.3,"h":112450.0,"l":111609.95510145,"c":111763.20378261},"1758596400":{"time":1758596400,"o":111762.25682609,"h":112417.4,"l":111447.68643478,"c":112295.82210145},"1758600000":{"time":1758600000,"o":112294.61023188,"h":112429.11955797,"l":111821.52934783,"c":112385.24255797},"1758603600":{"time":1758603600,"o":112385.09712319,"h":112854.05656522,"l":112364.17606522,"c":112616.6},"1758607200":{"time":1758607200,"o":112616.6,"h":113066.86669565,"l":112561.92889855,"c":112924.0},"1758610800":{"time":1758610800,"o":112924.1,"h":113077.9,"l":112818.60505072,"c":113048.2},"1758614400":{"time":1758614400,"o":113048.1,"h":113144.1,"l":112896.3,"c":113088.0},"1758618000":{"time":1758618000,"o":113088.0,"h":113242.70445652,"l":112829.49946377,"c":112892.5},"1758621600":{"time":1758621600,"o":112892.5,"h":112973.34466267,"l":112769.2,"c":112929.0},"1758625200":{"time":1758625200,"o":112929.0,"h":113044.95863768,"l":112637.7,"c":112939.65807246},"1758628800":{"time":1758628800,"o":112939.65807246,"h":113010.0,"l":112758.7,"c":112891.16775362},"1758632400":{"time":1758632400,"o":112891.17144928,"h":112969.8,"l":112670.95843478,"c":112897.82043478},"1758636000":{"time":1758636000,"o":112898.49656522,"h":113249.6,"l":112515.6,"c":112602.40369565},"1758639600":{"time":1758639600,"o":112602.40369565,"h":113018.3,"l":112434.93484783,"c":112829.14304348},"1758643200":{"time":1758643200,"o":112829.13869565,"h":112930.58813043,"l":112433.9,"c":112777.91486957},"1758646800":{"time":1758646800,"o":112776.8863913,"h":112779.4,"l":111833.42342754,"c":111914.4},"1758650400":{"time":1758650400,"o":111919.2,"h":112166.2,"l":111632.94844203,"c":111741.90447101},"1758654000":{"time":1758654000,"o":111740.94360145,"h":111941.6,"l":111487.98,"c":111611.8},"1758657600":{"time":1758657600,"o":111611.8,"h":111955.45496377,"l":111413.7,"c":111954.99844203},"1758661200":{"time":1758661200,"o":111954.99844203,"h":112153.40692754,"l":111838.1,"c":112109.94851449},"1758664800":{"time":1758664800,"o":112109.94851449,"h":112176.69599275,"l":111940.6,"c":112107.0},"1758668400":{"time":1758668400,"o":112107.0,"h":112178.60166667,"l":111820.5,"c":111947.1},"1758672000":{"time":1758672000,"o":111947.1,"h":112340.5106087,"l":111770.9,"c":112178.51384058},"1758675600":{"time":1758675600,"o":112178.51384058,"h":112466.6,"l":112085.7,"c":112395.99936232},"1758679200":{"time":1758679200,"o":112396.00501449,"h":112453.27851449,"l":111853.01102174,"c":112070.2},"1758682800":{"time":1758682800,"o":112070.2,"h":112176.63721014,"l":111623.59455797,"c":111639.8},"1758686400":{"time":1758686400,"o":111639.8,"h":112336.7,"l":111013.5,"c":112122.5},"1758690000":{"time":1758690000,"o":112122.5,"h":112628.2,"l":112084.90818841,"c":112596.0},"1758693600":{"time":1758693600,"o":112596.0,"h":112732.8,"l":112479.9,"c":112551.95197101},"1758697200":{"time":1758697200,"o":112551.95849275,"h":112697.20084783,"l":112403.70823188,"c":112539.56511594},"1758700800":{"time":1758700800,"o":112544.7,"h":112599.19662319,"l":112359.0,"c":112577.4115942},"1758704400":{"time":1758704400,"o":112575.39757246,"h":112796.62561594,"l":112447.6,"c":112691.2886057},"1758708000":{"time":1758708000,"o":112691.27556222,"h":112915.55042029,"l":112612.99483333,"c":112884.79601449},"1758711600":{"time":1758711600,"o":112884.79601449,"h":113126.87546377,"l":112820.56675362,"c":112982.84585507},"1758715200":{"time":1758715200,"o":112982.84585507,"h":113050.42525362,"l":112882.7,"c":113011.79405797},"1758718800":{"time":1758718800,"o":113011.79405797,"h":113177.6,"l":112763.7,"c":112772.7},"1758722400":{"time":1758722400,"o":112779.7,"h":113850.0,"l":112779.7,"c":113660.7},"1758726000":{"time":1758726000,"o":113662.6,"h":113843.0,"l":113191.8,"c":113297.0},"1758729600":{"time":1758729600,"o":113300.0,"h":113703.6403913,"l":113107.4,"c":113668.9},"1758733200":{"time":1758733200,"o":113668.85205072,"h":113895.8,"l":113553.9,"c":113706.70511594},"1758736800":{"time":1758736800,"o":113706.70511594,"h":113782.34122464,"l":113459.61067391,"c":113595.1},"1758740400":{"time":1758740400,"o":113595.0,"h":113632.98384058,"l":113230.7,"c":113363.5},"1758744000":{"time":1758744000,"o":113371.7,"h":113557.0,"l":113343.31795652,"c":113447.5},"1758747600":{"time":1758747600,"o":113447.5,"h":113529.6,"l":113224.8,"c":113284.3},"1758751200":{"time":1758751200,"o":113284.3,"h":113592.22389855,"l":113207.50973188,"c":113274.8},"1758754800":{"time":1758754800,"o":113274.8,"h":113375.8421087,"l":113146.8,"c":113254.73047826},"1758758400":{"time":1758758400,"o":113254.73047826,"h":113462.60633333,"l":112912.3,"c":113023.76458696},"1758762000":{"time":1758762000,"o":113022.14241304,"h":113322.87155797,"l":112392.32194203,"c":112615.7},"1758765600":{"time":1758765600,"o":112615.7,"h":113143.17701449,"l":112457.3,"c":112852.1},"1758769200":{"time":1758769200,"o":112852.0,"h":112852.0,"l":112174.71202899,"c":112534.02902174},"1758772800":{"time":1758772800,"o":112518.18619565,"h":112574.6,"l":111547.7,"c":111689.98292029},"1758776400":{"time":1758776400,"o":111690.02519565,"h":111994.0,"l":111549.1,"c":111696.57045652},"1758780000":{"time":1758780000,"o":111695.1885,"h":111810.86544385,"l":111451.0,"c":111487.09728986},"1758783600":{"time":1758783600,"o":111487.09728986,"h":111837.27610145,"l":111401.3,"c":111712.20695652},"1758787200":{"time":1758787200,"o":111712.21934783,"h":111981.02091304,"l":111637.91414543,"c":111692.94095652},"1758790800":{"time":1758790800,"o":111692.93378261,"h":112214.50853823,"l":111513.44768116,"c":111513.44768116},"1758794400":{"time":1758794400,"o":111513.44485507,"h":111822.94502174,"l":111474.42954348,"c":111601.65157246},"1758798000":{"time":1758798000,"o":111601.64352899,"h":111680.1224058,"l":111251.16458696,"c":111316.1},"1758801600":{"time":1758801600,"o":111316.1,"h":111620.57501449,"l":111077.87867391,"c":111077.87867391},"1758805200":{"time":1758805200,"o":111077.87867391,"h":111680.3,"l":110589.12704348,"c":110958.76784058},"1758808800":{"time":1758808800,"o":110958.76784058,"h":111686.14797826,"l":110951.1,"c":111512.53749275},"1758812400":{"time":1758812400,"o":111499.36575362,"h":111546.01766667,"l":110822.47607971,"c":111546.01766667},"1758816000":{"time":1758816000,"o":111546.0067971,"h":111636.6,"l":110856.7,"c":110921.9},"1758819600":{"time":1758819600,"o":110914.67796377,"h":110929.9,"l":108621.80528261,"c":108796.7},"1758823200":{"time":1758823200,"o":108796.87300725,"h":109759.7,"l":108576.15971014,"c":109708.4},"1758826800":{"time":1758826800,"o":109708.3,"h":109929.53899275,"l":109257.9,"c":109292.6},"1758830400":{"time":1758830400,"o":109320.4,"h":109447.9,"l":109005.0,"c":109115.2},"1758834000":{"time":1758834000,"o":109115.2,"h":109623.03050975,"l":109018.9,"c":109365.20323188},"1758837600":{"time":1758837600,"o":109365.18171014,"h":109538.34465517,"l":109200.1,"c":109369.6},"1758841200":{"time":1758841200,"o":109369.5,"h":109637.7370942,"l":108703.01056522,"c":108947.63228261},"1758844800":{"time":1758844800,"o":108944.73728261,"h":109570.21100725,"l":108756.63775362,"c":109426.37227536},"1758848400":{"time":1758848400,"o":109424.85394928,"h":109720.49775362,"l":109265.82981159,"c":109651.82323188},"1758852000":{"time":1758852000,"o":109648.3377971,"h":109766.76654348,"l":109439.0,"c":109581.8},"1758855600":{"time":1758855600,"o":109581.8,"h":109594.33553022,"l":109246.6,"c":109537.5},"1758859200":{"time":1758859200,"o":109537.6,"h":109588.8,"l":109200.5,"c":109300.0},"1758862800":{"time":1758862800,"o":109300.0,"h":109541.45511594,"l":109035.82201449,"c":109206.07163043},"1758866400":{"time":1758866400,"o":109206.06293478,"h":109583.4,"l":108956.89123688,"c":109309.98969565},"1758870000":{"time":1758870000,"o":109309.98534783,"h":109538.3,"l":108850.2,"c":109257.3},"1758873600":{"time":1758873600,"o":109257.3,"h":109570.76358321,"l":109252.3,"c":109523.75605797},"1758877200":{"time":1758877200,"o":109523.74584058,"h":109653.6,"l":109349.0,"c":109522.42465217},"1758880800":{"time":1758880800,"o":109522.5,"h":109532.0,"l":108653.27621739,"c":108848.1},"1758884400":{"time":1758884400,"o":108848.1,"h":109158.98436957,"l":108591.1,"c":109087.9},"1758888000":{"time":1758888000,"o":109087.84107971,"h":109533.0,"l":108757.5,"c":109330.0},"1758891600":{"time":1758891600,"o":109330.1,"h":109742.3,"l":108964.43895652,"c":109628.27363043},"1758895200":{"time":1758895200,"o":109628.64928261,"h":109731.4,"l":108731.05052899,"c":108771.1},"1758898800":{"time":1758898800,"o":108779.1,"h":109313.7,"l":108767.97575362,"c":108983.16757971},"1758902400":{"time":1758902400,"o":108983.17127536,"h":109576.4,"l":108981.2639058,"c":109419.93493478},"1758906000":{"time":1758906000,"o":109419.60341304,"h":109967.6097029,"l":109338.8,"c":109852.50973913},"1758909600":{"time":1758909600,"o":109852.51691304,"h":110247.6,"l":109647.5,"c":109677.90989855},"1758913200":{"time":1758913200,"o":109676.45772464,"h":109676.47294203,"l":108967.63449275,"c":109132.11468116},"1758916800":{"time":1758916800,"o":109126.67968116,"h":109292.87086232,"l":109037.5,"c":109233.7},"1758920400":{"time":1758920400,"o":109233.8,"h":109479.2,"l":109127.63304348,"c":109412.5},"1758924000":{"time":1758924000,"o":109412.5,"h":109556.55627536,"l":109286.9,"c":109505.37026812},"1758927600":{"time":1758927600,"o":109505.35939855,"h":109641.6,"l":109373.4,"c":109588.74485507},"1758931200":{"time":1758931200,"o":109588.74702899,"h":109614.22066667,"l":109418.0,"c":109596.12711594},"1758934800":{"time":1758934800,"o":109596.12646377,"h":109616.27942029,"l":109275.68594203,"c":109385.01864493},"1758938400":{"time":1758938400,"o":109385.50125362,"h":109433.54993116,"l":109277.4,"c":109348.6},"1758942000":{"time":1758942000,"o":109348.5,"h":109684.5,"l":109325.17503623,"c":109527.7},"1758945600":{"time":1758945600,"o":109517.81228261,"h":109688.08773913,"l":109461.42505072,"c":109598.13063768},"1758949200":{"time":1758949200,"o":109598.12911594,"h":109632.92781159,"l":109538.4,"c":109587.34491304},"1758952800":{"time":1758952800,"o":109587.3383913,"h":109587.34056522,"l":109432.2,"c":109488.64534783},"1758956400":{"time":1758956400,"o":109488.64534783,"h":109518.21063718,"l":109284.3,"c":109354.85816667},"1758960000":{"time":1758960000,"o":109354.9,"h":109354.9,"l":109205.2,"c":109205.2},"1758963600":{"time":1758963600,"o":109205.2,"h":109310.76628261,"l":109021.9,"c":109250.0},"1758967200":{"time":1758967200,"o":109250.0,"h":109440.5077971,"l":109207.74153673,"c":109385.5},"1758970800":{"time":1758970800,"o":109385.5,"h":109401.9,"l":109237.0,"c":109266.04365067},"1758974400":{"time":1758974400,"o":109266.03278111,"h":109447.51758696,"l":109190.8,"c":109356.14521739},"1758978000":{"time":1758978000,"o":109356.58517991,"h":109369.47721014,"l":109264.9,"c":109265.0},"1758981600":{"time":1758981600,"o":109264.9,"h":109350.3378635,"l":109210.0,"c":109247.40552899},"1758985200":{"time":1758985200,"o":109247.1084058,"h":109384.5,"l":109145.3,"c":109350.60803623},"1758988800":{"time":1758988800,"o":109348.37457246,"h":109381.18544978,"l":109256.71273188,"c":109338.2},"1758992400":{"time":1758992400,"o":109338.2,"h":109371.7,"l":109188.12465942,"c":109351.69428986},"1758996000":{"time":1758996000,"o":109351.69428986,"h":109397.6,"l":109299.78642429,"c":109383.23571014},"1758999600":{"time":1758999600,"o":109383.23505797,"h":109393.8,"l":109333.7,"c":109369.59082609},"1759003200":{"time":1759003200,"o":109369.58647826,"h":109388.8,"l":109305.5,"c":109333.3},"1759006800":{"time":1759006800,"o":109333.3,"h":109435.4011087,"l":109333.3,"c":109420.38251449},"1759010400":{"time":1759010400,"o":109421.31835145,"h":109654.15421739,"l":109421.31835145,"c":109550.55413043},"1759014000":{"time":1759014000,"o":109550.55214493,"h":109632.4892971,"l":109400.67460145,"c":109577.33157971},"1759017600":{"time":1759017600,"o":109577.33157971,"h":109749.9,"l":109493.65871739,"c":109556.2},"1759021200":{"time":1759021200,"o":109556.2,"h":109610.66634058,"l":109284.1,"c":109305.9665},"1759024800":{"time":1759024800,"o":109305.97019565,"h":109496.71111594,"l":109296.26785507,"c":109398.35773333},"1759028400":{"time":1759028400,"o":109398.7,"h":109492.45795652,"l":109364.7,"c":109397.3},"1759032000":{"time":1759032000,"o":109397.3,"h":109445.88523333,"l":109315.5,"c":109329.4},"1759035600":{"time":1759035600,"o":109329.4,"h":109352.72038406,"l":109292.1,"c":109303.3},"1759039200":{"time":1759039200,"o":109303.3,"h":109414.29863043,"l":109212.84921739,"c":109358.83335},"1759042800":{"time":1759042800,"o":109358.8346,"h":109506.7957971,"l":109294.2,"c":109468.4},"1759046400":{"time":1759046400,"o":109468.5,"h":109546.0151,"l":109372.8,"c":109462.7},"1759050000":{"time":1759050000,"o":109462.7,"h":109521.78814493,"l":109279.9,"c":109477.42535},"1759053600":{"time":1759053600,"o":109477.4221,"h":109477.5,"l":109313.1,"c":109323.4},"1759057200":{"time":1759057200,"o":109323.4,"h":109399.28866667,"l":109192.24396377,"c":109319.9},"1759060800":{"time":1759060800,"o":109319.9,"h":109400.0,"l":109136.5,"c":109268.50132684},"1759064400":{"time":1759064400,"o":109268.50937031,"h":109625.0,"l":109268.4071964,"c":109581.2710942},"1759068000":{"time":1759068000,"o":109581.2710942,"h":109842.8,"l":109455.9,"c":109797.00151449},"1759071600":{"time":1759071600,"o":109801.2,"h":109986.1,"l":109656.5,"c":109986.1},"1759075200":{"time":1759075200,"o":109989.9,"h":110346.38554348,"l":109952.24728261,"c":110180.98813043},"1759078800":{"time":1759078800,"o":110180.98813043,"h":110332.90312319,"l":110074.4,"c":110174.43485507},"1759082400":{"time":1759082400,"o":110174.43485507,"h":110237.82518116,"l":110004.28563718,"c":110237.82518116},"1759086000":{"time":1759086000,"o":110238.48431159,"h":110333.38922039,"l":110060.0,"c":110281.7},"1759089600":{"time":1759089600,"o":110281.6,"h":110892.39532234,"l":110236.6,"c":110746.33095652},"1759093200":{"time":1759093200,"o":110748.0,"h":110838.81031159,"l":110574.7745,"c":110782.8},"1759096800":{"time":1759096800,"o":110788.2,"h":111979.6,"l":110788.2,"c":111867.04996377},"1759100400":{"time":1759100400,"o":111870.7040942,"h":112299.9,"l":111870.7040942,"c":112119.7},"1759104000":{"time":1759104000,"o":112119.6,"h":112263.45643478,"l":111931.19167391,"c":112213.707991},"1759107600":{"time":1759107600,"o":112213.70364318,"h":112266.2,"l":111657.74675362,"c":111804.35055797},"1759111200":{"time":1759111200,"o":111806.26251449,"h":111975.5,"l":111572.09504348,"c":111700.00597826},"1759114800":{"time":1759114800,"o":111699.97771739,"h":111817.9,"l":111527.32894203,"c":111817.8},"1759118400":{"time":1759118400,"o":111817.9,"h":111857.95018841,"l":111694.10883333,"c":111757.95572464},"1759122000":{"time":1759122000,"o":111757.95572464,"h":111769.0,"l":111509.88447101,"c":111699.9},"1759125600":{"time":1759125600,"o":111699.9,"h":111811.1,"l":111561.3,"c":111580.0},"1759129200":{"time":1759129200,"o":111580.1,"h":111816.8821087,"l":111501.0,"c":111814.8},"1759132800":{"time":1759132800,"o":111814.8,"h":112379.2,"l":111814.7,"c":112033.4},"1759136400":{"time":1759136400,"o":112033.4,"h":112166.28467391,"l":111940.87503623,"c":112049.93878261},"1759140000":{"time":1759140000,"o":112050.0,"h":112190.82323138,"l":111972.4,"c":112034.9},"1759143600":{"time":1759143600,"o":112034.9,"h":112073.50154348,"l":111862.1,"c":112052.05906522},"1759147200":{"time":1759147200,"o":112052.00257971,"h":112468.33859507,"l":111881.3,"c":111982.51072464},"1759150800":{"time":1759150800,"o":111982.51942029,"h":113432.22656522,"l":111847.7793913,"c":113168.1},"1759154400":{"time":1759154400,"o":113168.2,"h":114172.2,"l":113145.63731884,"c":113956.7},"1759158000":{"time":1759158000,"o":113956.7,"h":114060.0,"l":113625.1,"c":113753.37049275},"1759161600":{"time":1759161600,"o":113753.37049275,"h":114011.4,"l":113553.47295652,"c":113581.39772464},"1759165200":{"time":1759165200,"o":113581.39055072,"h":114121.6,"l":113405.1,"c":114000.1},"1759168800":{"time":1759168800,"o":114000.1,"h":114098.59755797,"l":113813.18014493,"c":113955.5},"1759172400":{"time":1759172400,"o":113960.0,"h":114344.2,"l":113790.88874063,"c":114204.8},"1759176000":{"time":1759176000,"o":114204.8,"h":114361.6,"l":114057.9,"c":114202.64733333},"1759179600":{"time":1759179600,"o":114201.2505942,"h":114281.25692754,"l":114035.7,"c":114120.9},"1759183200":{"time":1759183200,"o":114120.9,"h":114166.1,"l":113964.43173188,"c":114125.9},"1759186800":{"time":1759186800,"o":114125.9,"h":114358.7,"l":114125.9,"c":114261.5775},"1759190400":{"time":1759190400,"o":114261.5775,"h":114733.0,"l":113985.1,"c":114466.88838406},"1759194000":{"time":1759194000,"o":114466.87621014,"h":114746.1,"l":114214.14399275,"c":114468.03644928},"1759197600":{"time":1759197600,"o":114468.05601449,"h":114542.4,"l":114307.7,"c":114405.5},"1759201200":{"time":1759201200,"o":114405.5,"h":114473.7,"l":114251.68752899,"c":114322.72666667},"1759204800":{"time":1759204800,"o":114322.73101449,"h":114323.6257971,"l":114037.4,"c":114038.82304348},"1759208400":{"time":1759208400,"o":114038.82434783,"h":114162.86983333,"l":113792.9,"c":113856.8},"1759212000":{"time":1759212000,"o":113856.8,"h":114040.8,"l":113781.5,"c":113840.3},"1759215600":{"time":1759215600,"o":113840.2,"h":113951.48568841,"l":113531.7,"c":113662.3},"1759219200":{"time":1759219200,"o":113662.3,"h":113701.01130435,"l":113300.0,"c":113413.02607196},"1759222800":{"time":1759222800,"o":113410.71302849,"h":113416.6,"l":112701.8,"c":112743.75955072},"1759226400":{"time":1759226400,"o":112743.76824638,"h":113049.7,"l":112615.6,"c":112872.3},"1759230000":{"time":1759230000,"o":112872.3,"h":113083.36708696,"l":112750.1,"c":113008.64155072},"1759233600":{"time":1759233600,"o":113006.20438406,"h":113202.01234783,"l":112931.85815217,"c":112949.9},"1759237200":{"time":1759237200,"o":112950.0,"h":113623.8,"l":112800.1,"c":113338.4},"1759240800":{"time":1759240800,"o":113338.7,"h":113582.8,"l":112859.39716667,"c":113539.97030435},"1759244400":{"time":1759244400,"o":113540.00204348,"h":113543.1,"l":112862.01755072,"c":113055.5},"1759248000":{"time":1759248000,"o":113055.5,"h":113242.5,"l":112745.69571739,"c":112811.50997101},"1759251600":{"time":1759251600,"o":112811.51649275,"h":113475.17850725,"l":112768.23060145,"c":113198.9},"1759255200":{"time":1759255200,"o":113198.9,"h":113658.0,"l":113128.08494203,"c":113658.0},"1759258800":{"time":1759258800,"o":113658.0,"h":114528.2,"l":113654.64005072,"c":114309.0},"1759262400":{"time":1759262400,"o":114309.0,"h":114684.6,"l":114065.1,"c":114569.8},"1759266000":{"time":1759266000,"o":114569.8,"h":114720.4895,"l":114080.87406522,"c":114108.0},"1759269600":{"time":1759269600,"o":114108.0,"h":114311.68788406,"l":113835.12468116,"c":113886.20728986},"1759273200":{"time":1759273200,"o":113886.20728986,"h":113988.8,"l":113710.0,"c":113988.7},"1759276800":{"time":1759276800,"o":113988.7,"h":114245.9,"l":113902.70404348,"c":114186.96167391},"1759280400":{"time":1759280400,"o":114185.2328913,"h":114498.0,"l":114084.39789855,"c":114491.5},"1759284000":{"time":1759284000,"o":114491.6,"h":114494.0,"l":114222.8,"c":114223.60755072},"1759287600":{"time":1759287600,"o":114223.61189855,"h":114488.70805097,"l":114048.41978986,"c":114135.9},"1759291200":{"time":1759291200,"o":114135.9,"h":114668.9,"l":114113.1092029,"c":114231.34997826},"1759294800":{"time":1759294800,"o":114231.24930435,"h":114705.80697101,"l":114205.2,"c":114514.05947826},"1759298400":{"time":1759298400,"o":114512.92904348,"h":114573.42532609,"l":114172.4,"c":114213.20789855},"1759302000":{"time":1759302000,"o":114212.76637681,"h":114539.1,"l":114189.2,"c":114488.84474513},"1759305600":{"time":1759305600,"o":114488.84474513,"h":116517.9,"l":114425.7,"c":116057.6},"1759309200":{"time":1759309200,"o":116060.4,"h":116500.0,"l":115899.8,"c":116372.5},"1759312800":{"time":1759312800,"o":116372.4,"h":116520.0,"l":116160.03938406,"c":116236.02135507},"1759316400":{"time":1759316400,"o":116236.02135507,"h":116748.0,"l":116235.6,"c":116745.70976087},"1759320000":{"time":1759320000,"o":116742.9938913,"h":116848.0,"l":116322.85222464,"c":116373.7},"1759323600":{"time":1759323600,"o":116373.8,"h":116787.3,"l":116373.7,"c":116757.6},"1759327200":{"time":1759327200,"o":116767.8,"h":117399.8,"l":116659.71943778,"c":117245.4},"1759330800":{"time":1759330800,"o":117245.3,"h":117619.02511594,"l":117031.0,"c":117367.36728261},"1759334400":{"time":1759334400,"o":117367.03486232,"h":118178.13418322,"l":117260.0,"c":117489.01468841},"1759338000":{"time":1759338000,"o":117484.06599275,"h":117649.2,"l":116690.80734783,"c":116741.88215942},"1759341600":{"time":1759341600,"o":116741.88650725,"h":117303.7,"l":116732.79211594,"c":117194.58072464},"1759345200":{"time":1759345200,"o":117194.65246377,"h":117572.7,"l":117170.98343478,"c":117376.71901449},"1759348800":{"time":1759348800,"o":117378.66352174,"h":117493.6,"l":117104.1,"c":117477.36948551},"1759352400":{"time":1759352400,"o":117477.38252899,"h":117533.7703913,"l":117276.3,"c":117504.34126087},"1759356000":{"time":1759356000,"o":117504.20131159,"h":118049.9022039,"l":117504.20131159,"c":117699.54318116},"1759359600":{"time":1759359600,"o":117699.53013768,"h":118611.2,"l":117634.9,"c":118553.6},"1759363200":{"time":1759363200,"o":118553.6,"h":119430.0,"l":118367.1,"c":118390.1},"1759366800":{"time":1759366800,"o":118396.5,"h":118857.52373188,"l":118335.0,"c":118577.4},"1759370400":{"time":1759370400,"o":118577.5,"h":118750.8862971,"l":118433.4,"c":118709.85576087},"1759374000":{"time":1759374000,"o":118709.85576087,"h":119026.8,"l":118656.06357971,"c":118697.0},"1759377600":{"time":1759377600,"o":118697.0,"h":118902.71068116,"l":118381.11317391,"c":118623.42857246},"1759381200":{"time":1759381200,"o":118622.68831884,"h":118641.8,"l":118230.1,"c":118332.69431159},"1759384800":{"time":1759384800,"o":118332.69865942,"h":118632.9,"l":118251.3,"c":118606.26522464},"1759388400":{"time":1759388400,"o":118606.26522464,"h":118637.7438913,"l":118377.1,"c":118444.1},"1759392000":{"time":1759392000,"o":118444.2,"h":118646.2,"l":118307.4,"c":118635.4},"1759395600":{"time":1759395600,"o":118635.3,"h":118819.76057971,"l":118522.6,"c":118817.95614693},"1759399200":{"time":1759399200,"o":118818.04658171,"h":118885.6,"l":118530.8,"c":118575.34708696},"1759402800":{"time":1759402800,"o":118575.33621739,"h":118846.79639855,"l":118484.29303623,"c":118719.38702174},"1759406400":{"time":1759406400,"o":118719.38702174,"h":119361.4,"l":118693.13360145,"c":119361.15613768},"1759410000":{"time":1759410000,"o":119361.26548551,"h":119732.9,"l":118868.3,"c":119568.45530435},"1759413600":{"time":1759413600,"o":119568.43204348,"h":119747.2,"l":118616.7,"c":118768.0},"1759417200":{"time":1759417200,"o":118768.1,"h":119884.7,"l":118469.5,"c":119876.19732609},"1759420800":{"time":1759420800,"o":119876.14928261,"h":120275.01768841,"l":119564.9,"c":119694.1},"1759424400":{"time":1759424400,"o":119694.0,"h":119913.39671014,"l":119317.0,"c":119869.1},"1759428000":{"time":1759428000,"o":119869.2,"h":120612.95278111,"l":119859.91774638,"c":120466.48201449},"1759431600":{"time":1759431600,"o":120464.94844203,"h":120994.0,"l":120410.3,"c":120809.37810145},"1759435200":{"time":1759435200,"o":120794.84353623,"h":120880.9,"l":120269.17668116,"c":120609.89757246},"1759438800":{"time":1759438800,"o":120609.89757246,"h":120725.4,"l":120105.1,"c":120106.33806522},"1759442400":{"time":1759442400,"o":120106.2185,"h":120376.3662029,"l":120018.0,"c":120210.87631184},"1759446000":{"time":1759446000,"o":120210.87631184,"h":120622.5366042,"l":120201.59868841,"c":120481.2},"1759449600":{"time":1759449600,"o":120481.3,"h":120508.36782609,"l":120037.87591304,"c":120097.2},"1759453200":{"time":1759453200,"o":120097.1,"h":120256.56483333,"l":119785.9,"c":119853.26886232},"1759456800":{"time":1759456800,"o":119852.20886232,"h":120237.8,"l":119827.59263868,"c":120118.0},"1759460400":{"time":1759460400,"o":120118.0,"h":120447.2,"l":120111.9,"c":120185.4},"1759464000":{"time":1759464000,"o":120185.4,"h":120282.94902899,"l":119955.03915942,"c":120004.263},"1759467600":{"time":1759467600,"o":120002.90604348,"h":120030.3,"l":119710.2112971,"c":119894.4},"1759471200":{"time":1759471200,"o":119894.4,"h":120043.8360942,"l":119731.31255072,"c":119882.6},"1759474800":{"time":1759474800,"o":119882.6,"h":119985.5,"l":119600.7041087,"c":119620.0},"1759478400":{"time":1759478400,"o":119620.0,"h":120047.0,"l":119224.93167391,"c":120006.9},"1759482000":{"time":1759482000,"o":120006.9,"h":120329.9,"l":119970.78373188,"c":120257.9},"1759485600":{"time":1759485600,"o":120257.9510942,"h":120485.68684408,"l":120226.0,"c":120400.0},"1759489200":{"time":1759489200,"o":120394.27902899,"h":120444.2,"l":120100.2,"c":120307.2},"1759492800":{"time":1759492800,"o":120307.2,"h":120377.9,"l":120062.4862971,"c":120320.62092754},"1759496400":{"time":1759496400,"o":120320.62092754,"h":120659.6,"l":120068.9624058,"c":120331.04752899},"1759500000":{"time":1759500000,"o":120331.04752899,"h":120940.21074638,"l":119841.61489855,"c":120872.37845652},"1759503600":{"time":1759503600,"o":120871.4465,"h":122346.7,"l":120581.8,"c":122240.9233958},"1759507200":{"time":1759507200,"o":122241.29730885,"h":123886.95392628,"l":122241.29730885,"c":122511.9},"1759510800":{"time":1759510800,"o":122537.8,"h":123089.05491401,"l":121565.86552174,"c":122046.5276087},"1759514400":{"time":1759514400,"o":122041.21021739,"h":122717.15771739,"l":121432.8,"c":122521.28627536},"1759518000":{"time":1759518000,"o":122520.0029058,"h":122930.3,"l":122313.0,"c":122621.3},"1759521600":{"time":1759521600,"o":122609.4,"h":122694.0,"l":121986.5,"c":122398.4},"1759525200":{"time":1759525200,"o":122402.2,"h":122406.94105797,"l":121950.36392754,"c":122245.2},"1759528800":{"time":1759528800,"o":122245.2,"h":122622.7,"l":122245.2,"c":122427.75963768},"1759532400":{"time":1759532400,"o":122427.8,"h":122428.08844928,"l":122128.61784058,"c":122179.3},"1759536000":{"time":1759536000,"o":122182.6,"h":122256.4,"l":121946.7,"c":122070.2},"1759539600":{"time":1759539600,"o":122070.3,"h":122079.76682609,"l":121650.8,"c":121814.6},"1759543200":{"time":1759543200,"o":121819.0,"h":122000.76892754,"l":121637.36484058,"c":121794.5856087},"1759546800":{"time":1759546800,"o":121811.6,"h":122301.8,"l":121794.14441304,"c":122198.38511244},"1759550400":{"time":1759550400,"o":122198.38511244,"h":122489.95878986,"l":122168.4,"c":122448.8},"1759554000":{"time":1759554000,"o":122448.7,"h":122770.7,"l":122353.8,"c":122480.7},"1759557600":{"time":1759557600,"o":122480.7,"h":122554.96452174,"l":122325.6,"c":122388.9},"1759561200":{"time":1759561200,"o":122388.9,"h":122417.05131159,"l":122209.9,"c":122274.3698051},"1759564800":{"time":1759564800,"o":122274.3698051,"h":122498.78505797,"l":122150.06883333,"c":122226.38133433},"1759568400":{"time":1759568400,"o":122226.36176912,"h":122419.21211594,"l":122133.0,"c":122171.58950725},"1759572000":{"time":1759572000,"o":122170.78144928,"h":122293.2,"l":122062.1,"c":122082.98001449},"1759575600":{"time":1759575600,"o":122082.7974058,"h":122179.04160145,"l":121908.3,"c":121924.6},"1759579200":{"time":1759579200,"o":121924.7,"h":122066.15972464,"l":121895.4639058,"c":121954.96428986},"1759582800":{"time":1759582800,"o":121955.0,"h":122466.8,"l":121954.9,"c":122335.56231634},"1759586400":{"time":1759586400,"o":122335.6,"h":122412.18577536,"l":121946.60918116,"c":121946.60918116},"1759590000":{"time":1759590000,"o":121946.60918116,"h":122082.0,"l":121652.60273188,"c":121740.07963043},"1759593600":{"time":1759593600,"o":121740.07963043,"h":121920.29688406,"l":121542.11825362,"c":121668.85482609},"1759597200":{"time":1759597200,"o":121668.85482609,"h":121869.6,"l":121610.0,"c":121703.06723388},"1759600800":{"time":1759600800,"o":121703.07223388,"h":121789.27994928,"l":121463.9,"c":121533.4},"1759604400":{"time":1759604400,"o":121533.4,"h":121920.25365942,"l":121533.4,"c":121920.25365942},"1759608000":{"time":1759608000,"o":121920.24931159,"h":122040.0,"l":121840.61052899,"c":121840.61052899},"1759611600":{"time":1759611600,"o":121840.0450942,"h":122320.23675362,"l":121813.4,"c":122139.9},"1759615200":{"time":1759615200,"o":122139.9,"h":122327.3634033,"l":122089.2,"c":122231.0},"1759618800":{"time":1759618800,"o":122231.0,"h":122374.8,"l":122159.9,"c":122343.2},"1759622400":{"time":1759622400,"o":122343.2,"h":122369.3,"l":122107.98581884,"c":122112.6},"1759626000":{"time":1759626000,"o":122112.5,"h":122377.7,"l":122088.1,"c":122335.5},"1759629600":{"time":1759629600,"o":122327.6107946,"h":124302.88693919,"l":122290.5,"c":124044.93545652},"1759633200":{"time":1759633200,"o":124044.93545652,"h":124151.8,"l":123303.6,"c":123748.43194928},"1759636800":{"time":1759636800,"o":123736.01599275,"h":125691.0,"l":123718.27752899,"c":125149.9},"1759640400":{"time":1759640400,"o":125167.4,"h":125421.00696377,"l":124871.76567391,"c":125107.76955022},"1759644000":{"time":1759644000,"o":125106.9860942,"h":125203.76307971,"l":124784.4,"c":124982.36298551},"1759647600":{"time":1759647600,"o":124979.97071739,"h":125141.3,"l":124607.59389855,"c":124692.4},"1759651200":{"time":1759651200,"o":124692.5,"h":124829.63044928,"l":124537.48697826,"c":124581.0},"1759654800":{"time":1759654800,"o":124580.9,"h":124647.91556522,"l":122754.09152899,"c":122998.0},"1759658400":{"time":1759658400,"o":122997.9,"h":123102.6,"l":122503.81547826,"c":122980.9},"1759662000":{"time":1759662000,"o":122980.9,"h":123499.9,"l":122797.9,"c":123414.77669565},"1759665600":{"time":1759665600,"o":123414.77669565,"h":123414.7803913,"l":122882.16462319,"c":123035.9},"1759669200":{"time":1759669200,"o":123035.8,"h":123297.77407971,"l":123019.58777361,"c":123116.3},"1759672800":{"time":1759672800,"o":123119.9,"h":123292.43760652,"l":122729.2,"c":122994.8},"1759676400":{"time":1759676400,"o":122994.8,"h":122994.8,"l":122629.57792029,"c":122753.0},"1759680000":{"time":1759680000,"o":122753.0,"h":123295.28917391,"l":122312.6059058,"c":123216.17547101},"1759683600":{"time":1759683600,"o":123215.90873188,"h":123413.5,"l":122850.16297826,"c":123015.63546377},"1759687200":{"time":1759687200,"o":123015.63763768,"h":123166.7,"l":122816.74313768,"c":122953.23702899},"1759690800":{"time":1759690800,"o":122963.5,"h":122982.9,"l":122477.8,"c":122557.89815217},"1759694400":{"time":1759694400,"o":122557.89880435,"h":123008.5,"l":122425.7,"c":122668.15547826},"1759698000":{"time":1759698000,"o":122655.3343913,"h":122751.5,"l":122440.1,"c":122682.43649275},"1759701600":{"time":1759701600,"o":122682.43214493,"h":123228.0,"l":122682.3,"c":123189.16792029},"1759705200":{"time":1759705200,"o":123188.90828336,"h":123463.88554348,"l":123166.1,"c":123426.7},"1759708800":{"time":1759708800,"o":123426.7,"h":124335.1,"l":123057.4914058,"c":123297.71725362},"1759712400":{"time":1759712400,"o":123297.67377536,"h":124195.52548997,"l":123145.34032609,"c":123996.33485007},"1759716000":{"time":1759716000,"o":123996.34202399,"h":124193.4129735,"l":123439.54852174,"c":124079.5},"1759719600":{"time":1759719600,"o":124075.2,"h":124078.7,"l":123689.4952029,"c":123796.4},"1759723200":{"time":1759723200,"o":123796.4,"h":123955.0,"l":123525.1,"c":123538.2},"1759726800":{"time":1759726800,"o":123538.2,"h":123710.7,"l":123243.4,"c":123522.4},"1759730400":{"time":1759730400,"o":123522.4,"h":124137.6,"l":123522.3,"c":123905.83061594},"1759734000":{"time":1759734000,"o":123905.83061594,"h":123985.4,"l":123233.15762319,"c":123342.93951449},"1759737600":{"time":1759737600,"o":123342.84321014,"h":123837.7,"l":123339.39702899,"c":123799.9},"1759741200":{"time":1759741200,"o":123800.0,"h":124020.8,"l":123737.03999275,"c":123916.18069715},"1759744800":{"time":1759744800,"o":123916.54591454,"h":124104.9285942,"l":123850.0,"c":123928.97511594},"1759748400":{"time":1759748400,"o":123926.91750725,"h":124500.0,"l":123689.11045652,"c":124165.95299275},"1759752000":{"time":1759752000,"o":124165.97060145,"h":124646.9,"l":124127.35222639,"c":124497.1303913},"1759755600":{"time":1759755600,"o":124495.83408696,"h":125021.6,"l":124332.9,"c":124971.69857246},"1759759200":{"time":1759759200,"o":124971.69857246,"h":125280.0,"l":124312.18555072,"c":124475.9},"1759762800":{"time":1759762800,"o":124476.0,"h":125374.16041304,"l":124463.32703623,"c":124946.3},"1759766400":{"time":1759766400,"o":124946.2,"h":125471.11617391,"l":124743.08725362,"c":125443.36973188},"1759770000":{"time":1759770000,"o":125434.34299275,"h":125789.7,"l":125068.8,"c":125235.2},"1759773600":{"time":1759773600,"o":125235.2,"h":126180.1,"l":124981.48497826,"c":125989.3698913},"1759777200":{"time":1759777200,"o":125980.24532609,"h":126098.57038406,"l":125191.65935507,"c":125369.75027536},"1759780800":{"time":1759780800,"o":125370.69288406,"h":125500.0,"l":124995.2,"c":125174.07486957},"1759784400":{"time":1759784400,"o":125174.07921739,"h":125248.1,"l":124472.77828986,"c":125062.1},"1759788000":{"time":1759788000,"o":125062.0,"h":125252.03657971,"l":124733.0,"c":125000.95281884},"1759791600":{"time":1759791600,"o":125000.95281884,"h":125060.0,"l":124617.74012319,"c":124617.74012319},"1759795200":{"time":1759795200,"o":124619.90012319,"h":124883.8,"l":124564.74567391,"c":124858.17875362},"1759798800":{"time":1759798800,"o":124857.67223188,"h":125048.75228986,"l":124399.3,"c":124658.39617391},"1759802400":{"time":1759802400,"o":124658.35087681,"h":124662.81277536,"l":124128.27865217,"c":124214.9},"1759806000":{"time":1759806000,"o":124205.5,"h":124527.7,"l":124075.93980435,"c":124278.2},"1759809600":{"time":1759809600,"o":124277.8,"h":124628.3,"l":124058.0,"c":124449.9},"1759813200":{"time":1759813200,"o":124449.8,"h":124592.87185507,"l":124176.1,"c":124352.1596087},"1759816800":{"time":1759816800,"o":124352.71836232,"h":124410.2,"l":123741.2,"c":123852.6},"1759820400":{"time":1759820400,"o":123852.6,"h":124009.9,"l":123518.3,"c":123629.13742754},"1759824000":{"time":1759824000,"o":123629.13742754,"h":123945.75595652,"l":123265.10323188,"c":123813.0},"1759827600":{"time":1759827600,"o":123813.1,"h":124193.8,"l":123804.26133333,"c":124055.07224638},"1759831200":{"time":1759831200,"o":124055.07224638,"h":124371.9,"l":123960.9,"c":124232.07067391},"1759834800":{"time":1759834800,"o":124232.07654348,"h":124458.3,"l":124122.7,"c":124397.2},"1759838400":{"time":1759838400,"o":124397.1,"h":125093.7,"l":124276.6,"c":124869.4},"1759842000":{"time":1759842000,"o":124869.5,"h":125009.76773188,"l":123328.15611594,"c":123843.24025362},"1759845600":{"time":1759845600,"o":123843.24025362,"h":123933.50036957,"l":122530.5,"c":122684.1},"1759849200":{"time":1759849200,"o":122684.0,"h":122821.33094453,"l":121143.51637931,"c":121830.52622464},"1759852800":{"time":1759852800,"o":121822.13839855,"h":122022.0,"l":120768.50047826,"c":121621.6},"1759856400":{"time":1759856400,"o":121621.6,"h":121763.6,"l":121036.60753623,"c":121074.58426812},"1759860000":{"time":1759860000,"o":121074.58426812,"h":121263.4,"l":120530.75534058,"c":120838.0},"1759863600":{"time":1759863600,"o":120838.0,"h":121961.8,"l":120801.7,"c":121571.4},"1759867200":{"time":1759867200,"o":121593.6,"h":122143.39752174,"l":121593.6,"c":121869.6},"1759870800":{"time":1759870800,"o":121885.4,"h":122244.0,"l":121714.44742754,"c":121963.40950725},"1759874400":{"time":1759874400,"o":121965.31602899,"h":122130.3,"l":121735.2,"c":121960.03173913},"1759878000":{"time":1759878000,"o":121960.03673913,"h":121964.69998551,"l":121224.57847101,"c":121286.5},"1759881600":{"time":1759881600,"o":121286.5,"h":122041.9,"l":121219.13697901,"c":121869.0},"1759885200":{"time":1759885200,"o":121868.9,"h":122013.53946377,"l":121558.60107246,"c":121911.2},"1759888800":{"time":1759888800,"o":121911.3,"h":122196.9,"l":121772.58417541,"c":122009.41311844},"1759892400":{"time":1759892400,"o":122002.65746627,"h":122002.65746627,"l":121165.19113768,"c":121338.6220942},"1759896000":{"time":1759896000,"o":121337.87861594,"h":121880.0,"l":121044.63973913,"c":121865.2},"1759899600":{"time":1759899600,"o":121865.4,"h":121868.3,"l":121127.38157971,"c":121338.1},"1759903200":{"time":1759903200,"o":121338.0,"h":121815.58325362,"l":121021.84296377,"c":121749.1},"1759906800":{"time":1759906800,"o":121749.0,"h":121840.02702899,"l":121275.1,"c":121555.77105072},"1759910400":{"time":1759910400,"o":121555.76018116,"h":122820.9822971,"l":121468.70657971,"c":122332.84723913},"1759914000":{"time":1759914000,"o":122332.84854348,"h":122605.13193478,"l":122325.30645652,"c":122483.7},"1759917600":{"time":1759917600,"o":122485.0,"h":123055.65530435,"l":122451.35316667,"c":122885.51186232},"1759921200":{"time":1759921200,"o":122885.6,"h":123150.0,"l":122700.0,"c":122825.7},"1759924800":{"time":1759924800,"o":122825.7,"h":122999.7,"l":122488.9,"c":122581.25928986},"1759928400":{"time":1759928400,"o":122583.74407246,"h":122734.57391304,"l":121625.1,"c":122565.58965942},"1759932000":{"time":1759932000,"o":122565.58965942,"h":123290.85516667,"l":122048.93304348,"c":122251.9},"1759935600":{"time":1759935600,"o":122251.9,"h":122577.9,"l":121911.07543478,"c":122140.58355072},"1759939200":{"time":1759939200,"o":122140.58355072,"h":123088.0,"l":122055.8,"c":123000.0},"1759942800":{"time":1759942800,"o":122999.9,"h":124119.1,"l":122914.84642754,"c":123985.4},"1759946400":{"time":1759946400,"o":123985.6,"h":124136.9,"l":123359.8,"c":123388.79406522},"1759950000":{"time":1759950000,"o":123389.6,"h":123690.0,"l":123098.74074638,"c":123401.0},"1759953600":{"time":1759953600,"o":123387.9,"h":123679.29725637,"l":122780.51072464,"c":122795.5},"1759957200":{"time":1759957200,"o":122795.5,"h":123280.59413043,"l":122757.8,"c":123231.4},"1759960800":{"time":1759960800,"o":123231.4,"h":123369.41713643,"l":123135.89349275,"c":123135.89349275},"1759964400":{"time":1759964400,"o":123135.60972464,"h":123476.51118116,"l":122987.86681884,"c":123237.95754348},"1759968000":{"time":1759968000,"o":123237.94232609,"h":123282.98789855,"l":122796.15964493,"c":122796.15964493},"1759971600":{"time":1759971600,"o":122784.51964493,"h":122806.0,"l":122273.8,"c":122497.78592029},"1759975200":{"time":1759975200,"o":122497.80765942,"h":122500.29939855,"l":121431.04624638,"c":121587.04666667},"1759978800":{"time":1759978800,"o":121577.70862319,"h":122080.97976087,"l":121577.70862319,"c":121988.36597451},"1759982400":{"time":1759982400,"o":121988.79581884,"h":122225.35843478,"l":121845.2,"c":122089.1816087},"1759986000":{"time":1759986000,"o":122089.1816087,"h":122150.4,"l":121782.8,"c":122052.7},"1759989600":{"time":1759989600,"o":122052.6,"h":122139.1,"l":121823.97808696,"c":121901.00818116},"1759993200":{"time":1759993200,"o":121900.83861594,"h":122010.28452174,"l":121664.3,"c":121847.8},"1759996800":{"time":1759996800,"o":121847.8,"h":121909.7,"l":121090.7,"c":121202.3},"1760000400":{"time":1760000400,"o":121202.4,"h":121797.06388306,"l":121202.4,"c":121753.44550725},"1760004000":{"time":1760004000,"o":121753.44550725,"h":122288.91548551,"l":121591.5,"c":122106.1},"1760007600":{"time":1760007600,"o":122106.2,"h":122781.63162319,"l":122106.1,"c":122673.0},"1760011200":{"time":1760011200,"o":122672.9,"h":123706.6,"l":122651.01390555,"c":123507.14124638},"1760014800":{"time":1760014800,"o":123507.14124638,"h":123598.8,"l":122247.33373913,"c":122365.1},"1760018400":{"time":1760018400,"o":122357.0,"h":122533.1897029,"l":120697.90107971,"c":121252.10152174},"1760022000":{"time":1760022000,"o":121252.29065217,"h":121664.53984783,"l":120637.0,"c":121087.0},"1760025600":{"time":1760025600,"o":121084.88746377,"h":121414.5,"l":119640.78444928,"c":119786.11625362},"1760029200":{"time":1760029200,"o":119777.7269058,"h":120966.95514421,"l":119580.34628261,"c":120941.81221739},"1760032800":{"time":1760032800,"o":120942.28656522,"h":121051.2,"l":120338.58942029,"c":120618.3},"1760036400":{"time":1760036400,"o":120613.57300725,"h":121060.0,"l":120600.0,"c":120883.01036957},"1760040000":{"time":1760040000,"o":120892.2,"h":121147.2,"l":120788.7,"c":121049.86682609},"1760043600":{"time":1760043600,"o":121049.86682609,"h":121455.30155797,"l":120998.3,"c":121407.9},"1760047200":{"time":1760047200,"o":121407.9,"h":121712.4,"l":121344.04215217,"c":121619.6},"1760050800":{"time":1760050800,"o":121619.504,"h":121652.4,"l":121280.5,"c":121582.7910045},"1760054400":{"time":1760054400,"o":121582.7910045,"h":121808.0,"l":121527.72365942,"c":121682.2},"1760058000":{"time":1760058000,"o":121682.1,"h":121831.05078261,"l":121425.3,"c":121578.64921014},"1760061600":{"time":1760061600,"o":121578.66007971,"h":121596.64815217,"l":120850.0,"c":121007.1},"1760065200":{"time":1760065200,"o":121007.2,"h":121525.44163768,"l":120852.5,"c":120972.35069565},"1760068800":{"time":1760068800,"o":120971.74417391,"h":121342.5,"l":120961.12632609,"c":121192.6},"1760072400":{"time":1760072400,"o":121192.7,"h":121561.03415217,"l":120937.67997101,"c":121530.06925362},"1760076000":{"time":1760076000,"o":121530.06794928,"h":121714.85550225,"l":121195.2424058,"c":121315.63504348},"1760079600":{"time":1760079600,"o":121315.63504348,"h":121336.5,"l":120815.78418841,"c":120868.48737681},"1760083200":{"time":1760083200,"o":120878.7,"h":121617.9,"l":120878.7,"c":121581.01784058},"1760086800":{"time":1760086800,"o":121579.64675362,"h":121728.96777536,"l":121209.3,"c":121250.0},"1760090400":{"time":1760090400,"o":121249.9,"h":121498.45717391,"l":121163.78034058,"c":121443.4},"1760094000":{"time":1760094000,"o":121443.4,"h":121611.06734783,"l":121367.1,"c":121511.04934058},"1760097600":{"time":1760097600,"o":121504.54586232,"h":121638.7,"l":121367.38481884,"c":121534.7349058},"1760101200":{"time":1760101200,"o":121534.74230435,"h":122457.5,"l":121346.31452174,"c":121628.06138406},"1760104800":{"time":1760104800,"o":121628.06138406,"h":122010.23005072,"l":120427.8,"c":120457.5134058},"1760108400":{"time":1760108400,"o":120457.5134058,"h":120579.06358696,"l":118440.93378561,"c":118962.1},"1760112000":{"time":1760112000,"o":118962.1,"h":119388.4847971,"l":118163.48918841,"c":118163.48918841},"1760115600":{"time":1760115600,"o":118162.0044058,"h":118373.8,"l":117533.2,"c":117590.7},"1760119200":{"time":1760119200,"o":117590.8,"h":117813.9,"l":117180.46842754,"c":117180.47494928},"1760122800":{"time":1760122800,"o":117178.4,"h":117300.0,"l":115897.6,"c":116605.1},"1760126400":{"time":1760126400,"o":116608.4,"h":117128.3,"l":113036.72330717,"c":114239.53904348},"1760130000":{"time":1760130000,"o":114261.75273913,"h":115058.2,"l":101877.68981743,"c":113238.07602174},"1760133600":{"time":1760133600,"o":113224.29562319,"h":113971.18639855,"l":111403.1183287,"c":113691.66578261},"1760137200":{"time":1760137200,"o":113700.52013043,"h":114719.95191537,"l":112699.9,"c":112722.0},"1760140800":{"time":1760140800,"o":112716.8,"h":113145.5456087,"l":111597.4,"c":112471.78118841},"1760144400":{"time":1760144400,"o":112471.78118841,"h":112488.1,"l":110998.3,"c":111074.53819565},"1760148000":{"time":1760148000,"o":111073.04667391,"h":113239.95178986,"l":111055.99242754,"c":113171.6},"1760151600":{"time":1760151600,"o":113175.74118116,"h":113300.0,"l":111750.92703623,"c":112316.7469058},"1760155200":{"time":1760155200,"o":112283.03321014,"h":112944.8861087,"l":111643.19376087,"c":112899.9},"1760158800":{"time":1760158800,"o":112899.9,"h":112908.8,"l":111982.5,"c":112338.2},"1760162400":{"time":1760162400,"o":112338.2,"h":112718.8,"l":111982.5,"c":112000.0},"1760166000":{"time":1760166000,"o":112000.0,"h":112050.0,"l":110037.5,"c":110339.5},"1760169600":{"time":1760169600,"o":110331.91623913,"h":111487.1,"l":110100.5,"c":111280.4},"1760173200":{"time":1760173200,"o":111277.12703898,"h":111851.90700725,"l":111216.8207946,"c":111603.8320942},"1760176800":{"time":1760176800,"o":111603.8320942,"h":112211.8,"l":111575.39678986,"c":112063.1},"1760180400":{"time":1760180400,"o":112063.1,"h":112302.45969565,"l":111637.8988913,"c":112224.7},"1760184000":{"time":1760184000,"o":112224.7,"h":112423.0,"l":111976.3,"c":112319.6},"1760187600":{"time":1760187600,"o":112319.6,"h":112466.2,"l":111845.85092029,"c":112213.43826087},"1760191200":{"time":1760191200,"o":112213.43826087,"h":112298.07983333,"l":111828.39302174,"c":111944.81322464},"1760194800":{"time":1760194800,"o":111943.84539855,"h":112344.71372464,"l":111740.8,"c":111744.4},"1760198400":{"time":1760198400,"o":111744.4,"h":112046.4,"l":111401.6903913,"c":111803.8},"1760202000":{"time":1760202000,"o":111803.7,"h":112141.9,"l":111668.64194203,"c":111945.20121014},"1760205600":{"time":1760205600,"o":111945.20555797,"h":111977.05497826,"l":111783.94648551,"c":111907.36054348},"1760209200":{"time":1760209200,"o":111907.36054348,"h":111987.30266667,"l":110815.94623913,"c":111125.3},"1760212800":{"time":1760212800,"o":111126.7,"h":111292.2,"l":109614.01480435,"c":110205.53801449},"1760216400":{"time":1760216400,"o":110204.55692754,"h":110954.9706087,"l":109540.4,"c":110833.79374638},"1760220000":{"time":1760220000,"o":110833.7807029,"h":111247.6,"l":110585.9,"c":110983.27577536},"1760223600":{"time":1760223600,"o":110983.26707971,"h":111060.7,"l":110576.8,"c":110579.2},"1760227200":{"time":1760227200,"o":110579.1,"h":110613.6,"l":109520.73078261,"c":109596.6},"1760230800":{"time":1760230800,"o":109596.6,"h":110279.7925,"l":109596.6,"c":109930.00786232},"1760234400":{"time":1760234400,"o":109930.00786232,"h":110670.5,"l":109549.16221739,"c":110091.89630435},"1760238000":{"time":1760238000,"o":110087.60934783,"h":111299.07611594,"l":109953.09791304,"c":110643.3},"1760241600":{"time":1760241600,"o":110643.2,"h":111890.19907611,"l":110562.37315942,"c":111486.2},"1760245200":{"time":1760245200,"o":111486.1,"h":111753.3,"l":111142.8,"c":111637.2},"1760248800":{"time":1760248800,"o":111642.4,"h":112065.09124194,"l":111546.0,"c":111627.38029985},"1760252400":{"time":1760252400,"o":111634.9,"h":111880.0,"l":111435.9,"c":111468.10053623},"1760256000":{"time":1760256000,"o":111468.10705797,"h":111747.7782971,"l":111233.0,"c":111247.7},"1760259600":{"time":1760259600,"o":111244.0,"h":111859.77130435,"l":111079.7,"c":111772.2},"1760263200":{"time":1760263200,"o":111772.2,"h":111963.9,"l":111377.5,"c":111589.7},"1760266800":{"time":1760266800,"o":111589.7,"h":112068.6,"l":111410.8,"c":111786.17881884},"1760270400":{"time":1760270400,"o":111786.59838406,"h":112139.8,"l":111482.8,"c":111715.67508696},"1760274000":{"time":1760274000,"o":111716.69269565,"h":111877.7,"l":111197.51451449,"c":111238.1},"1760277600":{"time":1760277600,"o":111238.1,"h":112888.93226812,"l":111121.83957246,"c":112209.5},"1760281200":{"time":1760281200,"o":112230.8,"h":113677.59068841,"l":112026.35723913,"c":113128.12523913},"1760284800":{"time":1760284800,"o":113123.87871739,"h":114632.5,"l":113119.1,"c":113993.4},"1760288400":{"time":1760288400,"o":113993.4,"h":114391.34068116,"l":113473.36795652,"c":113729.4},"1760292000":{"time":1760292000,"o":113729.4,"h":114183.1,"l":113479.53442754,"c":113816.0},"1760295600":{"time":1760295600,"o":113815.9,"h":114343.6,"l":113760.61301449,"c":114288.8},"1760299200":{"time":1760299200,"o":114288.8,"h":115399.9,"l":114288.7,"c":114866.48427536},"1760302800":{"time":1760302800,"o":114865.69331159,"h":115547.69898551,"l":114200.0,"c":114817.9},"1760306400":{"time":1760306400,"o":114822.0,"h":115700.0,"l":114822.0,"c":115160.7},"1760310000":{"time":1760310000,"o":115160.7,"h":115298.3,"l":114679.0,"c":114894.4},"1760313600":{"time":1760313600,"o":114894.4,"h":115830.1,"l":114704.14439855,"c":115220.1},"1760317200":{"time":1760317200,"o":115220.0,"h":115697.4,"l":115022.2,"c":115638.1},"1760320800":{"time":1760320800,"o":115639.54394928,"h":115885.8,"l":114941.0,"c":115266.3},"1760324400":{"time":1760324400,"o":115272.2,"h":115573.7,"l":114566.1,"c":114776.23923913},"1760328000":{"time":1760328000,"o":114775.84293478,"h":114958.0,"l":114374.05907971,"c":114659.06219565},"1760331600":{"time":1760331600,"o":114659.10132609,"h":114799.07566717,"l":114458.2,"c":114570.1},"1760335200":{"time":1760335200,"o":114570.2,"h":115334.39997101,"l":114369.3,"c":115168.4},"1760338800":{"time":1760338800,"o":115168.4,"h":115505.88292354,"l":114980.08796102,"c":115341.7},"1760342400":{"time":1760342400,"o":115341.8,"h":115376.3,"l":115080.88406522,"c":115191.49842579},"1760346000":{"time":1760346000,"o":115193.8,"h":115196.21695652,"l":114705.80794203,"c":115045.52115942},"1760349600":{"time":1760349600,"o":115057.1,"h":115098.9,"l":114675.94999275,"c":114754.7},"1760353200":{"time":1760353200,"o":114754.7,"h":114754.8,"l":113641.58345652,"c":114129.2},"1760356800":{"time":1760356800,"o":114129.2,"h":114688.59168841,"l":113880.09571739,"c":114364.03276087},"1760360400":{"time":1760360400,"o":114364.03276087,"h":115488.0,"l":114170.37457246,"c":115308.17991304},"1760364000":{"time":1760364000,"o":115308.17991304,"h":115424.12862319,"l":113756.74658696,"c":113976.65049275},"1760367600":{"time":1760367600,"o":113976.65049275,"h":114680.51066667,"l":113921.45688406,"c":114255.90186957},"1760371200":{"time":1760371200,"o":114260.8,"h":115133.84884058,"l":114210.0,"c":114603.37178986},"1760374800":{"time":1760374800,"o":114603.37613768,"h":115007.8,"l":114161.13978986,"c":115002.3},"1760378400":{"time":1760378400,"o":115004.17063043,"h":115332.6,"l":114653.2,"c":115107.99094928},"1760382000":{"time":1760382000,"o":115107.95464493,"h":115833.35539855,"l":115017.77391304,"c":115745.29465942},"1760385600":{"time":1760385600,"o":115743.82044928,"h":115817.3,"l":115330.46505072,"c":115663.48113193},"1760389200":{"time":1760389200,"o":115662.55569715,"h":115739.5,"l":115493.1,"c":115651.1},"1760392800":{"time":1760392800,"o":115651.0,"h":115776.9,"l":115371.3,"c":115440.4},"1760396400":{"time":1760396400,"o":115443.2,"h":115443.3,"l":114939.71296377,"c":115111.9},"1760400000":{"time":1760400000,"o":115112.0,"h":115360.2,"l":114809.69815217,"c":114905.16421739},"1760403600":{"time":1760403600,"o":114905.16856522,"h":114937.8,"l":114076.06967391,"c":114217.39188406},"1760407200":{"time":1760407200,"o":114217.3984058,"h":114239.67646377,"l":113581.78175362,"c":113581.78175362},"1760410800":{"time":1760410800,"o":113571.99044928,"h":113643.44163768,"l":113212.2,"c":113440.9},"1760414400":{"time":1760414400,"o":113441.0,"h":113539.30903623,"l":112739.24737681,"c":113021.92244928},"1760418000":{"time":1760418000,"o":113015.42005797,"h":113650.5,"l":112325.8,"c":112443.94763768},"1760421600":{"time":1760421600,"o":112445.84002899,"h":112649.9,"l":111331.1,"c":111947.077},"1760425200":{"time":1760425200,"o":111946.46286957,"h":112147.07255072,"l":111431.93721739,"c":111667.4},"1760428800":{"time":1760428800,"o":111677.04921014,"h":112100.1,"l":111456.1,"c":111748.26278261},"1760432400":{"time":1760432400,"o":111748.2,"h":111946.10113043,"l":111023.8,"c":111260.67044928},"1760436000":{"time":1760436000,"o":111251.78052899,"h":111288.88196377,"l":109998.75378261,"c":110571.20618116},"1760439600":{"time":1760439600,"o":110571.00400725,"h":111562.45588406,"l":110560.88561594,"c":111251.54242754},"1760443200":{"time":1760443200,"o":111246.19525362,"h":111291.9,"l":110675.0,"c":110741.2},"1760446800":{"time":1760446800,"o":110741.1,"h":111274.4,"l":109810.9,"c":110990.0},"1760450400":{"time":1760450400,"o":110982.95432534,"h":112151.13174208,"l":110870.77545727,"c":111369.2},"1760454000":{"time":1760454000,"o":111369.2,"h":112831.9,"l":111009.4,"c":112818.7},"1760457600":{"time":1760457600,"o":112817.34618841,"h":113101.69418116,"l":112138.48652174,"c":112253.1},"1760461200":{"time":1760461200,"o":112253.0,"h":112868.0,"l":111638.66028486,"c":112695.9},"1760464800":{"time":1760464800,"o":112696.29504348,"h":113389.61496377,"l":112586.41504498,"c":112792.44745652},"1760468400":{"time":1760468400,"o":112792.4605,"h":113464.8,"l":111977.45505072,"c":112532.70972464},"1760472000":{"time":1760472000,"o":112547.8,"h":112949.9,"l":112192.07052899,"c":112939.0},"1760475600":{"time":1760475600,"o":112938.9,"h":113142.8,"l":112634.8,"c":113060.36915217},"1760479200":{"time":1760479200,"o":113060.3511087,"h":113516.55796377,"l":112771.29563043,"c":113150.1},"1760482800":{"time":1760482800,"o":113150.1,"h":113465.0,"l":112963.12524638,"c":112989.7},"1760486400":{"time":1760486400,"o":112984.75726812,"h":113072.46935507,"l":112554.58406522,"c":112940.97881884},"1760490000":{"time":1760490000,"o":112941.10549275,"h":112964.4,"l":112272.9593913,"c":112680.10990255},"1760493600":{"time":1760493600,"o":112679.97946777,"h":113570.74857246,"l":112614.7363913,"c":112763.3},"1760497200":{"time":1760497200,"o":112763.3,"h":112820.0,"l":111764.9,"c":111967.5},"1760500800":{"time":1760500800,"o":111967.5,"h":112427.1,"l":111709.67755797,"c":112303.99955072},"1760504400":{"time":1760504400,"o":112303.99955072,"h":112616.6,"l":112131.3,"c":112380.23867391},"1760508000":{"time":1760508000,"o":112380.23867391,"h":112536.90676211,"l":111834.1,"c":112386.91071014},"1760511600":{"time":1760511600,"o":112394.7,"h":112633.05253623,"l":112182.47921014,"c":112526.11913768},"1760515200":{"time":1760515200,"o":112526.11848551,"h":113477.3,"l":112492.93607971,"c":112899.9},"1760518800":{"time":1760518800,"o":112899.9,"h":113075.99357971,"l":112325.92219565,"c":112506.2},"1760522400":{"time":1760522400,"o":112506.1,"h":112606.88599275,"l":112048.56442029,"c":112215.20524738},"1760526000":{"time":1760526000,"o":112215.2095952,"h":112556.9,"l":111612.85541304,"c":111840.9},"1760529600":{"time":1760529600,"o":111840.9,"h":112039.5,"l":111324.99883333,"c":111656.7},"1760533200":{"time":1760533200,"o":111656.8,"h":111947.0,"l":110699.93098551,"c":111345.4},"1760536800":{"time":1760536800,"o":111345.3,"h":112180.0,"l":110745.1,"c":111000.5},"1760540400":{"time":1760540400,"o":111000.4,"h":111549.6,"l":110348.4,"c":110757.5},"1760544000":{"time":1760544000,"o":110757.4,"h":111076.9,"l":110547.60267391,"c":110693.3},"1760547600":{"time":1760547600,"o":110693.4,"h":111135.45643478,"l":110108.68721739,"c":111135.45643478},"1760551200":{"time":1760551200,"o":111137.4,"h":111445.17058696,"l":110770.1,"c":111373.26757246},"1760554800":{"time":1760554800,"o":111373.02626812,"h":111500.0,"l":111028.0901087,"c":111207.87186232},"1760558400":{"time":1760558400,"o":111207.87186232,"h":111500.76644203,"l":110467.5,"c":111042.0},"1760562000":{"time":1760562000,"o":111049.7,"h":111376.72785507,"l":110447.19547101,"c":110785.0},"1760565600":{"time":1760565600,"o":110794.1,"h":111343.85102899,"l":110600.10889855,"c":110607.9},"1760569200":{"time":1760569200,"o":110607.9,"h":110958.9369058,"l":110526.32204348,"c":110701.13593478},"1760572800":{"time":1760572800,"o":110701.13593478,"h":110804.6765942,"l":110302.07341304,"c":110387.83614493},"1760576400":{"time":1760576400,"o":110387.1,"h":111290.0,"l":110377.18118841,"c":111253.6},"1760580000":{"time":1760580000,"o":111256.7,"h":111509.6,"l":110959.1,"c":111465.90255072},"1760583600":{"time":1760583600,"o":111466.00037681,"h":111809.2,"l":111209.8,"c":111272.0},"1760587200":{"time":1760587200,"o":111277.4,"h":111627.01823188,"l":110750.3621087,"c":110918.3},"1760590800":{"time":1760590800,"o":110918.3,"h":111420.0,"l":110672.68147826,"c":110884.76697101},"1760594400":{"time":1760594400,"o":110884.76697101,"h":111662.5,"l":110854.82011594,"c":111604.90521739},"1760598000":{"time":1760598000,"o":111603.9,"h":111714.39292029,"l":110505.68898551,"c":110531.79855797},"1760601600":{"time":1760601600,"o":110523.7,"h":110850.12398551,"l":110331.0,"c":110773.4932029},"1760605200":{"time":1760605200,"o":110767.60407246,"h":111604.20705072,"l":109572.7086057,"c":111099.9},"1760608800":{"time":1760608800,"o":111099.9,"h":111675.0,"l":110980.9,"c":111425.4087971},"1760612400":{"time":1760612400,"o":111425.4087971,"h":111524.76384783,"l":110957.012,"c":111363.9},"1760616000":{"time":1760616000,"o":111363.9,"h":111957.81530648,"l":111295.45447101,"c":111470.8},"1760619600":{"time":1760619600,"o":111470.9,"h":111507.3,"l":110636.3,"c":110806.64003623},"1760623200":{"time":1760623200,"o":110810.9,"h":111373.7,"l":109679.42438406,"c":110466.9},"1760626800":{"time":1760626800,"o":110466.9,"h":110666.6,"l":108277.09234058,"c":108515.12962319},"1760630400":{"time":1760630400,"o":108493.60663043,"h":109212.6,"l":107526.7039058,"c":109168.94631159},"1760634000":{"time":1760634000,"o":109177.2,"h":109184.7,"l":108163.13642029,"c":108206.9},"1760637600":{"time":1760637600,"o":108206.8,"h":108613.09380435,"l":107629.26847101,"c":108611.52448551},"1760641200":{"time":1760641200,"o":108611.51144203,"h":108700.0,"l":107628.0815942,"c":108134.93461594},"1760644800":{"time":1760644800,"o":108154.0,"h":108391.4,"l":107383.0,"c":107796.4},"1760648400":{"time":1760648400,"o":107796.4,"h":108410.92671014,"l":107527.65817391,"c":108381.86937681},"1760652000":{"time":1760652000,"o":108378.70160145,"h":108450.4,"l":107718.85949275,"c":107738.4},"1760655600":{"time":1760655600,"o":107738.5,"h":108376.1,"l":107666.0,"c":108133.52115942},"1760659200":{"time":1760659200,"o":108132.22237681,"h":108782.1,"l":107885.9,"c":108730.0},"1760662800":{"time":1760662800,"o":108730.0,"h":109051.63852174,"l":108439.7,"c":108755.19480435},"1760666400":{"time":1760666400,"o":108765.38458696,"h":109025.9,"l":108326.16602174,"c":108916.6},"1760670000":{"time":1760670000,"o":108916.6,"h":109165.95130435,"l":108834.49313768,"c":109085.2},"1760673600":{"time":1760673600,"o":109093.4,"h":109182.9,"l":108715.6,"c":108735.26911594},"1760677200":{"time":1760677200,"o":108731.8902029,"h":108867.49523188,"l":108254.9237971,"c":108328.57482609},"1760680800":{"time":1760680800,"o":108328.0,"h":108471.46802849,"l":106637.57122464,"c":106702.53030435},"1760684400":{"time":1760684400,"o":106699.36834783,"h":106864.5,"l":105495.95677661,"c":105578.3},"1760688000":{"time":1760688000,"o":105578.3,"h":105656.97754348,"l":104460.50857971,"c":104845.2},"1760691600":{"time":1760691600,"o":104845.2,"h":105585.35733883,"l":104502.3,"c":104502.3},"1760695200":{"time":1760695200,"o":104494.78376087,"h":104879.98948707,"l":103500.72707971,"c":104702.7},"1760698800":{"time":1760698800,"o":104728.5,"h":106529.76930435,"l":104637.8,"c":105624.23965942},"1760702400":{"time":1760702400,"o":105619.73444203,"h":105996.2,"l":105161.6,"c":105283.9},"1760706000":{"time":1760706000,"o":105283.8,"h":106119.1,"l":104856.66664493,"c":105770.9273913},"1760709600":{"time":1760709600,"o":105770.30717391,"h":105934.22693478,"l":104516.49826087,"c":105110.9},"1760713200":{"time":1760713200,"o":105111.0,"h":106808.70610945,"l":105052.51196377,"c":106768.30493478},"1760716800":{"time":1760716800,"o":106764.91873188,"h":107494.3,"l":106203.56758696,"c":106340.2215942},"1760720400":{"time":1760720400,"o":106334.7215942,"h":106688.74902174,"l":106021.22634058,"c":106421.45228986},"1760724000":{"time":1760724000,"o":106421.45228986,"h":107050.1,"l":106415.01033333,"c":106601.93596377},"1760727600":{"time":1760727600,"o":106601.9250942,"h":106847.2,"l":106200.8,"c":106411.0565942},"1760731200":{"time":1760731200,"o":106410.66605697,"h":107126.5,"l":106300.14023913,"c":106961.55765217},"1760734800":{"time":1760734800,"o":106959.96243478,"h":107404.74436232,"l":106956.79126087,"c":107236.29618841},"1760738400":{"time":1760738400,"o":107236.30771014,"h":107355.3,"l":106759.6,"c":106929.7},"1760742000":{"time":1760742000,"o":106929.7,"h":106929.8,"l":106329.23696377,"c":106378.6},"1760745600":{"time":1760745600,"o":106378.67421014,"h":106793.49098551,"l":106270.0,"c":106778.9},"1760749200":{"time":1760749200,"o":106780.17113043,"h":107253.00361594,"l":106759.43687681,"c":107096.20227536},"1760752800":{"time":1760752800,"o":107096.14597101,"h":107255.70750725,"l":106435.0,"c":106545.62673913},"1760756400":{"time":1760756400,"o":106545.63173913,"h":107071.5,"l":106517.8,"c":107024.9},"1760760000":{"time":1760760000,"o":107025.0,"h":107025.0,"l":106384.0,"c":106418.02623188},"1760763600":{"time":1760763600,"o":106416.44362319,"h":106790.1,"l":106416.3,"c":106776.96769565},"1760767200":{"time":1760767200,"o":106761.71344828,"h":106899.26405797,"l":106654.0,"c":106801.4},"1760770800":{"time":1760770800,"o":106801.3,"h":107444.7,"l":106571.9,"c":106648.2},"1760774400":{"time":1760774400,"o":106642.86139855,"h":106926.8167029,"l":106580.91126812,"c":106669.51313768},"1760778000":{"time":1760778000,"o":106669.7392029,"h":106887.4,"l":106576.44667391,"c":106834.5},"1760781600":{"time":1760781600,"o":106834.6,"h":107089.9,"l":106721.8,"c":106859.74793478},"1760785200":{"time":1760785200,"o":106859.73714493,"h":107175.96245652,"l":106708.6,"c":107152.95960145},"1760788800":{"time":1760788800,"o":107152.95960145,"h":107248.32458696,"l":106906.9,"c":107001.40123188},"1760792400":{"time":1760792400,"o":107001.40905797,"h":107046.54089955,"l":106754.4,"c":106836.7},"1760796000":{"time":1760796000,"o":106836.7,"h":107069.6,"l":106678.1,"c":106978.4},"1760799600":{"time":1760799600,"o":106978.5,"h":107099.9,"l":106768.81698551,"c":106896.92186957},"1760803200":{"time":1760803200,"o":106896.91817391,"h":107011.72287681,"l":106420.16544928,"c":106601.3},"1760806800":{"time":1760806800,"o":106601.3,"h":106913.98722464,"l":106510.3,"c":106830.80161594},"1760810400":{"time":1760810400,"o":106827.88035982,"h":106876.0,"l":106670.9,"c":106792.76863768},"1760814000":{"time":1760814000,"o":106792.76863768,"h":107047.5,"l":106712.6,"c":107024.62636232},"1760817600":{"time":1760817600,"o":107024.62636232,"h":107298.7,"l":106945.80813768,"c":106963.8},"1760821200":{"time":1760821200,"o":106963.4,"h":107179.4,"l":106788.4,"c":107122.4322971},"1760824800":{"time":1760824800,"o":107122.25555797,"h":107238.88010145,"l":107010.9,"c":107061.9},"1760828400":{"time":1760828400,"o":107061.84654423,"h":107147.08655072,"l":106952.6,"c":107117.5},"1760832000":{"time":1760832000,"o":107117.5,"h":107200.08137681,"l":106694.58223188,"c":106835.9385},"1760835600":{"time":1760835600,"o":106835.94284783,"h":106935.24067391,"l":106687.3,"c":106911.6702971},"1760839200":{"time":1760839200,"o":106911.6702971,"h":106947.0,"l":106753.0,"c":106796.79274638},"1760842800":{"time":1760842800,"o":106796.79144203,"h":107332.9,"l":106750.0,"c":107222.51735507},"1760846400":{"time":1760846400,"o":107222.38785507,"h":107241.5,"l":106950.99873188,"c":106990.55517391},"1760850000":{"time":1760850000,"o":106990.69865217,"h":107131.47052899,"l":106755.36385507,"c":106848.80987681},"1760853600":{"time":1760853600,"o":106848.61487681,"h":106868.39278986,"l":106509.42680435,"c":106731.53867391},"1760857200":{"time":1760857200,"o":106731.53932609,"h":106876.2,"l":106650.03854348,"c":106733.3},"1760860800":{"time":1760860800,"o":106733.3,"h":107169.1,"l":106235.74228986,"c":106401.2},"1760864400":{"time":1760864400,"o":106401.2,"h":108126.8,"l":106075.82415942,"c":107348.9},"1760868000":{"time":1760868000,"o":107348.8,"h":107828.31382609,"l":106952.62199275,"c":107824.9},"1760871600":{"time":1760871600,"o":107825.0,"h":108187.9,"l":107584.01642029,"c":107730.7},"1760875200":{"time":1760875200,"o":107730.6,"h":107802.20954348,"l":107388.9,"c":107543.7167029},"1760878800":{"time":1760878800,"o":107554.81605072,"h":108176.7,"l":107312.2,"c":108035.3},"1760882400":{"time":1760882400,"o":108035.4,"h":108468.9882971,"l":107832.9,"c":108360.9},"1760886000":{"time":1760886000,"o":108361.0,"h":108577.96728986,"l":108271.91215942,"c":108434.7964058},"1760889600":{"time":1760889600,"o":108434.7964058,"h":108919.41643478,"l":108175.6,"c":108561.9},"1760893200":{"time":1760893200,"o":108561.9,"h":109382.4,"l":108555.43577536,"c":109047.9},"1760896800":{"time":1760896800,"o":109047.9,"h":109382.13531884,"l":108970.26212319,"c":109315.4},"1760900400":{"time":1760900400,"o":109315.4,"h":109315.4,"l":108745.68752174,"c":108855.9},"1760904000":{"time":1760904000,"o":108855.9,"h":108943.275,"l":108751.8,"c":108793.3},"1760907600":{"time":1760907600,"o":108790.6,"h":108817.6,"l":108557.73136232,"c":108691.2},"1760911200":{"time":1760911200,"o":108691.3,"h":109316.5,"l":108691.3,"c":109087.52195652},"1760914800":{"time":1760914800,"o":109087.52195652,"h":109088.8,"l":108405.38912319,"c":108590.7},"1760918400":{"time":1760918400,"o":108590.7,"h":108590.7,"l":107377.4,"c":108012.75619565},"1760922000":{"time":1760922000,"o":108012.59380435,"h":108249.9,"l":107852.24137681,"c":108014.84982609},"1760925600":{"time":1760925600,"o":108014.40569565,"h":108940.60794203,"l":107804.45827536,"c":108717.28184058},"1760929200":{"time":1760929200,"o":108717.28184058,"h":110404.3,"l":108521.20168841,"c":110089.62516667},"1760932800":{"time":1760932800,"o":110085.1,"h":110487.5,"l":109886.0,"c":110388.00871014},"1760936400":{"time":1760936400,"o":110378.07977536,"h":111064.3969058,"l":110233.24524638,"c":110959.3},"1760940000":{"time":1760940000,"o":110959.3,"h":111311.0,"l":110941.34265942,"c":111232.2},"1760943600":{"time":1760943600,"o":111232.2,"h":111358.06908696,"l":111010.69913043,"c":111144.517},"1760947200":{"time":1760947200,"o":111144.51395652,"h":111619.0,"l":110897.37323188,"c":111032.33202899},"1760950800":{"time":1760950800,"o":111032.33855072,"h":111150.0,"l":110650.59692029,"c":110921.0},"1760954400":{"time":1760954400,"o":110921.0,"h":111061.3,"l":110609.16598551,"c":110696.4},"1760958000":{"time":1760958000,"o":110692.1,"h":110979.90707246,"l":110581.61085507,"c":110965.2},"1760961600":{"time":1760961600,"o":110969.4,"h":111148.1,"l":110728.6,"c":110799.33263043},"1760965200":{"time":1760965200,"o":110798.19425362,"h":111157.3,"l":110541.9,"c":111102.27183333},"1760968800":{"time":1760968800,"o":111102.27183333,"h":111339.4,"l":110674.2,"c":111153.4},"1760972400":{"time":1760972400,"o":111153.4,"h":111645.8,"l":110943.47011594,"c":111074.9},"1760976000":{"time":1760976000,"o":111079.2,"h":111256.58344203,"l":110055.76504348,"c":110640.83382609},"1760979600":{"time":1760979600,"o":110641.62817391,"h":111036.9,"l":109810.1,"c":110244.1},"1760983200":{"time":1760983200,"o":110244.1,"h":110917.9,"l":110163.76974638,"c":110879.31956522},"1760986800":{"time":1760986800,"o":110878.97083333,"h":111028.5,"l":110472.39621014,"c":110757.81978986},"1760990400":{"time":1760990400,"o":110756.31283333,"h":111199.4540942,"l":110599.3,"c":111037.1},"1760994000":{"time":1760994000,"o":111037.2,"h":111196.9,"l":110390.5,"c":110506.90344203},"1760997600":{"time":1760997600,"o":110506.91365942,"h":110809.74830435,"l":110355.0,"c":110733.21082609},"1761001200":{"time":1761001200,"o":110732.93915942,"h":110767.81265217,"l":110460.9,"c":110469.9},"1761004800":{"time":1761004800,"o":110469.9,"h":110484.5,"l":110102.20394203,"c":110412.19634058},"1761008400":{"time":1761008400,"o":110406.82242754,"h":110438.2,"l":109549.6,"c":109813.87021014},"1761012000":{"time":1761012000,"o":109811.52803623,"h":109867.88884783,"l":109255.89204348,"c":109461.02307971},"1761015600":{"time":1761015600,"o":109461.16655797,"h":109570.94273913,"l":109015.8848913,"c":109015.8848913},"1761019200":{"time":1761019200,"o":109011.70380435,"h":109011.70380435,"l":107603.99082609,"c":107743.5},"1761022800":{"time":1761022800,"o":107743.5,"h":107939.5,"l":107429.35602899,"c":107498.0},"1761026400":{"time":1761026400,"o":107497.9,"h":108150.1,"l":107450.2,"c":107873.4},"1761030000":{"time":1761030000,"o":107874.31423188,"h":108154.0,"l":107599.79124638,"c":108043.5},"1761033600":{"time":1761033600,"o":108040.11896377,"h":108044.2,"l":107432.9,"c":107649.7},"1761037200":{"time":1761037200,"o":107649.6,"h":107821.16438406,"l":107496.88855797,"c":107708.6},"1761040800":{"time":1761040800,"o":107708.6,"h":108764.0,"l":107524.3,"c":108450.0},"1761044400":{"time":1761044400,"o":108449.9,"h":108599.9,"l":108113.1,"c":108519.3},"1761048000":{"time":1761048000,"o":108519.3,"h":109442.12901449,"l":108419.05367391,"c":108733.7},"1761051600":{"time":1761051600,"o":108733.7,"h":108852.7,"l":107892.48200725,"c":108381.1},"1761055200":{"time":1761055200,"o":108383.26313043,"h":112248.73666667,"l":108376.6,"c":112137.5011994},"1761058800":{"time":1761058800,"o":112134.98098201,"h":113480.0,"l":111687.5,"c":113338.0},"1761062400":{"time":1761062400,"o":113355.3,"h":113936.3,"l":112416.13257121,"c":112487.2},"1761066000":{"time":1761066000,"o":112495.3,"h":112946.4,"l":111740.6127971,"c":111969.0},"1761069600":{"time":1761069600,"o":111968.07665217,"h":112261.2,"l":111290.35089855,"c":111939.18063768},"1761073200":{"time":1761073200,"o":111936.67357971,"h":112138.77278261,"l":111516.92065942,"c":111715.6},"1761076800":{"time":1761076800,"o":111720.1,"h":111747.7,"l":110540.2,"c":110728.84105072},"1761080400":{"time":1761080400,"o":110728.60561594,"h":111068.6,"l":110081.3164058,"c":110793.88822464},"1761084000":{"time":1761084000,"o":110781.52952899,"h":110781.52952899,"l":108292.8730958,"c":109012.1},"1761087600":{"time":1761087600,"o":109009.83469265,"h":109368.49352174,"l":108007.9,"c":108256.95482609},"1761091200":{"time":1761091200,"o":108254.79786957,"h":108580.2207029,"l":107793.55763043,"c":107931.17205072},"1761094800":{"time":1761094800,"o":107930.1,"h":108418.67797101,"l":107930.1,"c":108314.7},"1761098400":{"time":1761098400,"o":108313.6,"h":108627.2,"l":108159.3,"c":108159.3},"1761102000":{"time":1761102000,"o":108159.4,"h":108180.3842971,"l":107817.17763118,"c":108174.1},"1761105600":{"time":1761105600,"o":108174.0,"h":108572.03894303,"l":108109.88576462,"c":108554.5},"1761109200":{"time":1761109200,"o":108554.5,"h":108579.92227536,"l":107834.66568116,"c":108118.7},"1761112800":{"time":1761112800,"o":108118.7,"h":108293.11639855,"l":107897.8,"c":107939.57548551},"1761116400":{"time":1761116400,"o":107936.7,"h":108285.03557721,"l":107563.0,"c":108285.03557721},"1761120000":{"time":1761120000,"o":108286.73970765,"h":108310.1,"l":108035.6,"c":108177.03321014},"1761123600":{"time":1761123600,"o":108176.54468841,"h":108235.4,"l":107721.82646225,"c":107910.19902899},"1761127200":{"time":1761127200,"o":107910.20337681,"h":108066.65127536,"l":107595.0,"c":107605.71935507},"1761130800":{"time":1761130800,"o":107605.71500725,"h":108176.3,"l":106786.26922464,"c":107518.24848551},"1761134400":{"time":1761134400,"o":107514.66456522,"h":108349.1,"l":107398.45982609,"c":107970.94236232},"1761138000":{"time":1761138000,"o":107976.9,"h":108956.66476634,"l":107586.19592029,"c":108732.85897826},"1761141600":{"time":1761141600,"o":108733.4,"h":108970.75571739,"l":107492.30425362,"c":108887.91335832},"1761145200":{"time":1761145200,"o":108889.55260145,"h":109120.41831884,"l":107712.58066667,"c":108374.98552899},"1761148800":{"time":1761148800,"o":108375.0050942,"h":108768.88194203,"l":107832.67109445,"c":108178.41902174},"1761152400":{"time":1761152400,"o":108178.41902174,"h":108308.16244928,"l":107528.72471739,"c":107744.36315942},"1761156000":{"time":1761156000,"o":107744.36315942,"h":108180.9,"l":107433.9,"c":107987.8},"1761159600":{"time":1761159600,"o":107989.38238406,"h":108376.3,"l":107720.52323188,"c":107853.42586232},"1761163200":{"time":1761163200,"o":107847.95477536,"h":108032.0,"l":107454.0,"c":107639.7},"1761166800":{"time":1761166800,"o":107644.4,"h":107696.25396377,"l":106650.3,"c":107162.59023913},"1761170400":{"time":1761170400,"o":107163.29241304,"h":107636.0,"l":106867.5,"c":107142.8173913},"1761174000":{"time":1761174000,"o":107142.80065217,"h":107896.3,"l":107127.7,"c":107532.1},"1761177600":{"time":1761177600,"o":107532.0,"h":107936.4,"l":107469.25953623,"c":107798.2},"1761181200":{"time":1761181200,"o":107798.3,"h":108459.8,"l":107772.7382971,"c":108107.6},"1761184800":{"time":1761184800,"o":108107.6,"h":108370.0,"l":108010.8,"c":108370.0},"1761188400":{"time":1761188400,"o":108370.0,"h":108662.96048551,"l":108276.7,"c":108322.2},"1761192000":{"time":1761192000,"o":108322.2,"h":108881.23134058,"l":108306.45728261,"c":108581.9},"1761195600":{"time":1761195600,"o":108581.8,"h":108939.7,"l":108560.94748551,"c":108888.1},"1761199200":{"time":1761199200,"o":108894.1,"h":110248.90760145,"l":108792.48653623,"c":110188.94061594},"1761202800":{"time":1761202800,"o":110188.95365942,"h":110205.7,"l":109174.4,"c":109229.9408913},"1761206400":{"time":1761206400,"o":109229.9408913,"h":109865.4,"l":109209.3843913,"c":109459.3},"1761210000":{"time":1761210000,"o":109459.2,"h":109493.54433333,"l":109082.48034783,"c":109379.5},"1761213600":{"time":1761213600,"o":109379.69654348,"h":109664.7,"l":109327.2,"c":109383.8},"1761217200":{"time":1761217200,"o":109383.7,"h":109609.1,"l":109101.75192029,"c":109218.84926087},"1761220800":{"time":1761220800,"o":109218.85426087,"h":109218.85426087,"l":108667.7,"c":109135.0},"1761224400":{"time":1761224400,"o":109134.9,"h":109579.9,"l":108766.6,"c":109450.26513768},"1761228000":{"time":1761228000,"o":109450.81513768,"h":109771.7,"l":108704.9,"c":109544.2},"1761231600":{"time":1761231600,"o":109544.3,"h":110055.3,"l":109445.29734783,"c":109849.0},"1761235200":{"time":1761235200,"o":109849.0,"h":110522.17134783,"l":109586.51115942,"c":110198.52116667},"1761238800":{"time":1761238800,"o":110198.52768841,"h":111240.0,"l":109604.04205797,"c":111179.03217391},"1761242400":{"time":1761242400,"o":111179.03217391,"h":111231.09934058,"l":110205.7,"c":110518.2},"1761246000":{"time":1761246000,"o":110518.2,"h":110579.7,"l":110041.81636232,"c":110140.30084058},"1761249600":{"time":1761249600,"o":110140.63562319,"h":110141.66453623,"l":109332.4,"c":109478.47833333},"1761253200":{"time":1761253200,"o":109479.08485507,"h":109677.9,"l":109313.6,"c":109493.2},"1761256800":{"time":1761256800,"o":109493.2,"h":110106.9,"l":109475.80616667,"c":109895.62222464},"1761260400":{"time":1761260400,"o":109893.86448551,"h":110051.97675362,"l":109784.66323913,"c":110032.13344928},"1761264000":{"time":1761264000,"o":110032.13344928,"h":110647.2,"l":109945.8,"c":110445.49713768},"1761267600":{"time":1761267600,"o":110445.49713768,"h":110622.71119565,"l":110081.39508696,"c":110534.9},"1761271200":{"time":1761271200,"o":110535.0,"h":110776.12534938,"l":110288.72845652,"c":110519.83680435},"1761274800":{"time":1761274800,"o":110520.10115217,"h":110587.9,"l":110220.0,"c":110400.0},"1761278400":{"time":1761278400,"o":110400.0,"h":111443.6,"l":110281.5,"c":111125.75908696},"1761282000":{"time":1761282000,"o":111125.75908696,"h":111260.5,"l":110881.01165942,"c":111194.55216667},"1761285600":{"time":1761285600,"o":111194.55216667,"h":111450.0,"l":111071.9,"c":111414.11721889},"1761289200":{"time":1761289200,"o":111413.94330585,"h":111494.3,"l":110740.50789855,"c":111013.83757246},"1761292800":{"time":1761292800,"o":111014.12165942,"h":111198.69519565,"l":110674.4,"c":111049.4},"1761296400":{"time":1761296400,"o":111045.8,"h":111438.3,"l":110948.7101087,"c":111280.1},"1761300000":{"time":1761300000,"o":111280.1,"h":111280.1,"l":111015.07078261,"c":111063.5},"1761303600":{"time":1761303600,"o":111063.4,"h":111229.9,"l":110536.7,"c":111012.75296377},"1761307200":{"time":1761307200,"o":111012.75296377,"h":111971.21897101,"l":110812.5,"c":111234.44967391},"1761310800":{"time":1761310800,"o":111247.6,"h":111386.4,"l":110341.1,"c":110890.10102899},"1761314400":{"time":1761314400,"o":110890.04950725,"h":110890.04950725,"l":109682.3,"c":110155.0},"1761318000":{"time":1761318000,"o":110177.7,"h":110589.2,"l":109854.11818841,"c":110007.56337681},"1761321600":{"time":1761321600,"o":110009.8,"h":110352.92227136,"l":109763.00276812,"c":110222.3},"1761325200":{"time":1761325200,"o":110222.4,"h":110538.0,"l":110138.6,"c":110183.83550725},"1761328800":{"time":1761328800,"o":110183.79637681,"h":110600.8242971,"l":110110.70348551,"c":110558.90291604},"1761332400":{"time":1761332400,"o":110558.90291604,"h":110907.1,"l":110477.10763768,"c":110571.4},"1761336000":{"time":1761336000,"o":110571.4,"h":110987.0,"l":110431.1,"c":110852.9},"1761339600":{"time":1761339600,"o":110853.0,"h":111060.3,"l":110580.85721739,"c":111029.4},"1761343200":{"time":1761343200,"o":111029.4,"h":111091.14423188,"l":110869.6,"c":110964.2},"1761346800":{"time":1761346800,"o":110964.2,"h":111093.5082009,"l":110828.03700725,"c":110965.4},"1761350400":{"time":1761350400,"o":110965.34494203,"h":111001.83021739,"l":110623.5,"c":110720.89886232},"1761354000":{"time":1761354000,"o":110720.89234058,"h":111192.4985,"l":110701.3201087,"c":111030.22186957},"1761357600":{"time":1761357600,"o":111030.22186957,"h":111085.43584783,"l":110902.2285,"c":110976.5},"1761361200":{"time":1761361200,"o":110976.4,"h":111084.93372464,"l":110935.8,"c":110962.4},"1761364800":{"time":1761364800,"o":110962.4,"h":111401.7790942,"l":110962.3,"c":111163.3},"1761368400":{"time":1761368400,"o":111163.3,"h":111384.21174638,"l":111030.99988756,"c":111334.7},"1761372000":{"time":1761372000,"o":111334.7,"h":111455.07611594,"l":111206.63169565,"c":111309.19413043},"1761375600":{"time":1761375600,"o":111309.19413043,"h":111761.1,"l":111308.8,"c":111445.5},"1761379200":{"time":1761379200,"o":111445.4,"h":111753.58815942,"l":111435.14521739,"c":111716.1},"1761382800":{"time":1761382800,"o":111716.0508913,"h":111792.74777536,"l":111447.2,"c":111471.36299275},"1761386400":{"time":1761386400,"o":111473.73473188,"h":111680.0,"l":111332.4,"c":111515.5},"1761390000":{"time":1761390000,"o":111515.4,"h":111626.5,"l":111432.0,"c":111522.6},"1761393600":{"time":1761393600,"o":111522.6,"h":111901.9,"l":111478.86799275,"c":111856.9},"1761397200":{"time":1761397200,"o":111856.9,"h":111876.7,"l":111467.59526812,"c":111629.48538406},"1761400800":{"time":1761400800,"o":111629.48755797,"h":111725.0,"l":111466.97643478,"c":111546.6},"1761404400":{"time":1761404400,"o":111546.6,"h":111546.6,"l":111270.5,"c":111341.14310833},"1761408000":{"time":1761408000,"o":111341.17806667,"h":111440.3916,"l":111099.9,"c":111324.1085},"1761411600":{"time":1761411600,"o":111324.082875,"h":111414.50565,"l":111242.9,"c":111321.925425},"1761415200":{"time":1761415200,"o":111322.0,"h":111685.9,"l":111263.0,"c":111675.950225},"1761418800":{"time":1761418800,"o":111675.958475,"h":111682.74716667,"l":111519.9,"c":111574.9642},"1761422400":{"time":1761422400,"o":111574.9,"h":111608.98981667,"l":111333.0,"c":111385.45405},"1761426000":{"time":1761426000,"o":111385.4498,"h":111438.51491304,"l":111291.0,"c":111430.0},"1761429600":{"time":1761429600,"o":111430.0,"h":111641.62044203,"l":111360.0,"c":111567.2},"1761433200":{"time":1761433200,"o":111567.2,"h":111624.78678261,"l":111471.6,"c":111593.33004348},"1761436800":{"time":1761436800,"o":111593.32504348,"h":111862.7,"l":111481.5,"c":111654.44685507},"1761440400":{"time":1761440400,"o":111654.44685507,"h":111790.4371087,"l":111465.7,"c":111589.6},"1761444000":{"time":1761444000,"o":111589.6,"h":111639.94971014,"l":111353.52,"c":111404.54325362},"1761447600":{"time":1761447600,"o":111404.6,"h":111458.33235507,"l":111200.1,"c":111210.0},"1761451200":{"time":1761451200,"o":111210.1,"h":111438.38618116,"l":111200.28557246,"c":111378.43563043},"1761454800":{"time":1761454800,"o":111378.44932609,"h":111600.26311594,"l":111300.0,"c":111554.4},"1761458400":{"time":1761458400,"o":111554.3,"h":111631.73676087,"l":111485.03522464,"c":111574.4},"1761462000":{"time":1761462000,"o":111574.34802174,"h":111679.43177536,"l":111557.7,"c":111672.94589855},"1761465600":{"time":1761465600,"o":111672.9,"h":111796.8,"l":111672.89803623,"c":111719.59863768},"1761469200":{"time":1761469200,"o":111717.55973188,"h":112753.9,"l":111653.50594203,"c":112471.9},"1761472800":{"time":1761472800,"o":112472.70094928,"h":112523.7,"l":112137.79581159,"c":112425.1},"1761476400":{"time":1761476400,"o":112425.2,"h":113411.0,"l":112368.8,"c":113235.0},"1761480000":{"time":1761480000,"o":113235.1,"h":113786.8,"l":113227.8311087,"c":113520.9},"1761483600":{"time":1761483600,"o":113530.7,"h":113978.1458012,"l":113238.76387681,"c":113671.01653623},"1761487200":{"time":1761487200,"o":113671.36066667,"h":113848.0,"l":113490.9,"c":113516.31518116},"1761490800":{"time":1761490800,"o":113516.30365942,"h":113701.99711594,"l":113386.89019565,"c":113651.90141304},"1761494400":{"time":1761494400,"o":113651.90728261,"h":113730.7,"l":113244.0,"c":113490.7},"1761498000":{"time":1761498000,"o":113490.6,"h":113716.7,"l":113395.9,"c":113398.98283333},"1761501600":{"time":1761501600,"o":113398.97848551,"h":113750.0,"l":113397.2,"c":113540.8},"1761505200":{"time":1761505200,"o":113540.76226087,"h":113675.08118841,"l":113456.6,"c":113546.80944928},"1761508800":{"time":1761508800,"o":113546.80944928,"h":113546.80944928,"l":113267.8,"c":113267.8},"1761512400":{"time":1761512400,"o":113267.9,"h":113550.83128261,"l":112884.62451449,"c":113443.44665942},"1761516000":{"time":1761516000,"o":113451.7,"h":115447.40383333,"l":113451.7,"c":114634.81434058},"1761519600":{"time":1761519600,"o":114634.91434058,"h":114923.3,"l":114321.70380435,"c":114505.26968116},"1761523200":{"time":1761523200,"o":114504.08989855,"h":115109.1,"l":114309.70952899,"c":114708.53842754},"1761526800":{"time":1761526800,"o":114708.54277536,"h":115337.7,"l":114652.6,"c":115223.87776087},"1761530400":{"time":1761530400,"o":115223.86667391,"h":115407.7,"l":114769.3,"c":114835.7},"1761534000":{"time":1761534000,"o":114835.8,"h":115211.7,"l":114782.9792054,"c":114920.93310145},"1761537600":{"time":1761537600,"o":114927.8,"h":115256.88748551,"l":114927.8,"c":115215.5},"1761541200":{"time":1761541200,"o":115215.5,"h":115617.71208396,"l":115215.4,"c":115512.33391304},"1761544800":{"time":1761544800,"o":115512.33391304,"h":116095.07631159,"l":115313.41272464,"c":116023.027},"1761548400":{"time":1761548400,"o":116025.50987681,"h":116351.09375362,"l":115464.57694928,"c":115522.5},"1761552000":{"time":1761552000,"o":115522.4,"h":115578.95278261,"l":114860.0,"c":114990.1},"1761555600":{"time":1761555600,"o":114990.2,"h":115323.4,"l":114789.7994058,"c":115220.0},"1761559200":{"time":1761559200,"o":115215.41255797,"h":115516.13736957,"l":115075.1,"c":115411.99949275},"1761562800":{"time":1761562800,"o":115411.99949275,"h":115497.07524638,"l":115094.81117391,"c":115297.6},"1761566400":{"time":1761566400,"o":115302.3,"h":115385.7,"l":114954.2,"c":115016.3},"1761570000":{"time":1761570000,"o":115016.4,"h":115369.4,"l":114552.7,"c":115211.66732609},"1761573600":{"time":1761573600,"o":115211.66732609,"h":115311.3,"l":114451.7969058,"c":114760.0255},"1761577200":{"time":1761577200,"o":114759.33352174,"h":115181.8,"l":114737.3,"c":114914.4},"1761580800":{"time":1761580800,"o":114914.5,"h":115595.9,"l":114822.62212144,"c":115438.1},"1761584400":{"time":1761584400,"o":115438.1,"h":115661.6,"l":115251.6,"c":115654.74703623},"1761588000":{"time":1761588000,"o":115655.03206522,"h":115744.8,"l":115266.37386957,"c":115281.53042754},"1761591600":{"time":1761591600,"o":115281.53694928,"h":115281.72644678,"l":114728.4,"c":114870.2},"1761595200":{"time":1761595200,"o":114884.9,"h":114891.9,"l":114373.77306522,"c":114415.84176087},"1761598800":{"time":1761598800,"o":114413.83306522,"h":114587.1,"l":114096.88252899,"c":114258.1},"1761602400":{"time":1761602400,"o":114258.0,"h":114555.0,"l":114012.0,"c":114078.9},"1761606000":{"time":1761606000,"o":114079.0,"h":114180.0,"l":113800.87802174,"c":114064.1},"1761609600":{"time":1761609600,"o":114064.1,"h":114331.3,"l":113753.6,"c":113921.5},"1761613200":{"time":1761613200,"o":113921.6,"h":114492.02843478,"l":113921.6,"c":114370.9},"1761616800":{"time":1761616800,"o":114374.4,"h":114433.63069565,"l":113532.42727536,"c":113878.4},"1761620400":{"time":1761620400,"o":113878.4,"h":114066.0,"l":113696.7,"c":113863.9},"1761624000":{"time":1761624000,"o":113864.0,"h":114036.87531884,"l":113706.9,"c":113926.21872464},"1761627600":{"time":1761627600,"o":113918.47367391,"h":113949.0,"l":113489.64158171,"c":113561.8},"1761631200":{"time":1761631200,"o":113561.9,"h":114141.42378986,"l":113561.9,"c":114066.53588406},"1761634800":{"time":1761634800,"o":114064.19694153,"h":114311.1,"l":114039.0,"c":114133.05455797},"1761638400":{"time":1761638400,"o":114132.8762971,"h":114430.3,"l":114058.0,"c":114374.52654348},"1761642000":{"time":1761642000,"o":114374.52654348,"h":114588.0,"l":114138.0,"c":114474.35449775},"1761645600":{"time":1761645600,"o":114474.36754123,"h":114555.0,"l":114374.43687406,"c":114536.93705072},"1761649200":{"time":1761649200,"o":114543.5,"h":114615.79753623,"l":114239.94611594,"c":114291.16206522},"1761652800":{"time":1761652800,"o":114291.16206522,"h":114467.6,"l":114082.22266667,"c":114399.9},"1761656400":{"time":1761656400,"o":114402.2,"h":115470.0,"l":114402.2,"c":115470.0},"1761660000":{"time":1761660000,"o":115470.0,"h":116051.9,"l":114207.3126087,"c":115021.8},"1761663600":{"time":1761663600,"o":115021.8,"h":115358.70813043,"l":114456.45181884,"c":114581.20423913},"1761667200":{"time":1761667200,"o":114580.1,"h":115452.93460145,"l":114470.1,"c":115296.1},"1761670800":{"time":1761670800,"o":115296.1,"h":115552.33956522,"l":115175.5,"c":115245.3},"1761674400":{"time":1761674400,"o":115246.4,"h":115324.5,"l":114611.2,"c":114980.54457971},"1761678000":{"time":1761678000,"o":114985.04043478,"h":115024.87242754,"l":113501.2,"c":113658.71352899},"1761681600":{"time":1761681600,"o":113648.00635507,"h":113648.00635507,"l":112292.23344928,"c":112757.62746377},"1761685200":{"time":1761685200,"o":112757.62746377,"h":113173.70281884,"l":112167.27691304,"c":112935.4},"1761688800":{"time":1761688800,"o":112935.5,"h":113235.4269058,"l":112772.7,"c":113164.2},"1761692400":{"time":1761692400,"o":113164.2,"h":113164.2,"l":112720.02063768,"c":112841.11023913},"1761696000":{"time":1761696000,"o":112840.85371739,"h":112846.42496377,"l":112392.83277536,"c":112392.83277536},"1761699600":{"time":1761699600,"o":112391.71907971,"h":112916.94301349,"l":112042.73587681,"c":112437.12887681},"1761703200":{"time":1761703200,"o":112436.79192029,"h":112746.30402899,"l":112353.60676087,"c":112617.8},"1761706800":{"time":1761706800,"o":112617.9,"h":112617.9,"l":112276.0,"c":112469.13939855},"1761710400":{"time":1761710400,"o":112468.56427536,"h":112842.3,"l":112443.5,"c":112756.6334058},"1761714000":{"time":1761714000,"o":112755.6,"h":113320.0,"l":112750.0,"c":112989.6},"1761717600":{"time":1761717600,"o":112987.38181159,"h":113309.0,"l":112919.1,"c":113232.0},"1761721200":{"time":1761721200,"o":113232.1,"h":113525.0,"l":113180.39707971,"c":113512.0},"1761724800":{"time":1761724800,"o":113512.0,"h":113581.6,"l":112903.18602899,"c":113018.87563768},"1761728400":{"time":1761728400,"o":113018.82678986,"h":113045.70476087,"l":112719.33973188,"c":112935.14227536},"1761732000":{"time":1761732000,"o":112935.2,"h":113150.4,"l":112674.5,"c":112822.09136957},"1761735600":{"time":1761735600,"o":112821.12115217,"h":113211.30718841,"l":112693.76147826,"c":113084.5},"1761739200":{"time":1761739200,"o":113084.5,"h":113281.6,"l":113006.10103623,"c":113105.87850725},"1761742800":{"time":1761742800,"o":113105.88350725,"h":113579.5,"l":112664.1,"c":112825.28018116},"1761746400":{"time":1761746400,"o":112824.84257246,"h":112874.2,"l":112191.50886232,"c":112439.0},"1761750000":{"time":1761750000,"o":112439.0,"h":112525.10155072,"l":111350.34572714,"c":111460.7},"1761753600":{"time":1761753600,"o":111460.6,"h":111469.3,"l":110901.2,"c":111060.1},"1761757200":{"time":1761757200,"o":111060.0,"h":111872.7,"l":110966.16165217,"c":111786.6},"1761760800":{"time":1761760800,"o":111817.2,"h":111965.48951449,"l":109224.7550942,"c":110766.5},"1761764400":{"time":1761764400,"o":110752.35682609,"h":111390.7,"l":110100.0,"c":110574.1},"1761768000":{"time":1761768000,"o":110599.9,"h":111494.1,"l":110358.9,"c":111372.0},"1761771600":{"time":1761771600,"o":111372.1,"h":111743.8,"l":111318.3,"c":111558.3},"1761775200":{"time":1761775200,"o":111558.3,"h":111562.8,"l":110921.62557246,"c":110976.78767391},"1761778800":{"time":1761778800,"o":110976.79636957,"h":111025.47102899,"l":109701.19624638,"c":109985.95808696},"1761782400":{"time":1761782400,"o":109985.95808696,"h":110534.19264493,"l":109684.04464493,"c":110498.50614493},"1761786000":{"time":1761786000,"o":110498.49310145,"h":110678.2882971,"l":110196.64722464,"c":110405.6},"1761789600":{"time":1761789600,"o":110405.6,"h":110957.9,"l":110283.39213043,"c":110929.02660145},"1761793200":{"time":1761793200,"o":110929.02725362,"h":110940.7,"l":110478.5,"c":110720.71623913},"1761796800":{"time":1761796800,"o":110714.6945,"h":110714.6945,"l":107926.3,"c":108515.0},"1761800400":{"time":1761800400,"o":108515.1,"h":110380.0,"l":108373.31155072,"c":110204.5},"1761804000":{"time":1761804000,"o":110202.49381884,"h":110920.0,"l":109939.76631159,"c":110725.85268841},"1761807600":{"time":1761807600,"o":110722.24671739,"h":111562.3,"l":110609.9,"c":111319.14394203},"1761811200":{"time":1761811200,"o":111319.75046377,"h":111392.7,"l":110615.17484783,"c":110649.8},"1761814800":{"time":1761814800,"o":110649.6,"h":110751.97592754,"l":110063.73363043,"c":110129.6},"1761818400":{"time":1761818400,"o":110129.5,"h":110193.3,"l":109795.25344203,"c":110055.3},"1761822000":{"time":1761822000,"o":110055.2,"h":110104.45832609,"l":109662.99276087,"c":109665.9},"1761825600":{"time":1761825600,"o":109666.0,"h":109736.3,"l":108227.45412319,"c":108337.9},"1761829200":{"time":1761829200,"o":108337.9,"h":108682.0,"l":107378.39604348,"c":107587.7},"1761832800":{"time":1761832800,"o":107584.9,"h":108311.1,"l":107570.32936957,"c":108230.86065217},"1761836400":{"time":1761836400,"o":108228.46934783,"h":108288.47293478,"l":107297.9,"c":107665.71446377},"1761840000":{"time":1761840000,"o":107670.5,"h":108183.8,"l":107520.94757971,"c":108099.9},"1761843600":{"time":1761843600,"o":108100.55592029,"h":108113.4,"l":106757.38297101,"c":107447.69042754},"1761847200":{"time":1761847200,"o":107447.69042754,"h":107518.5,"l":106761.9677971,"c":106789.7},"1761850800":{"time":1761850800,"o":106790.8,"h":107118.1,"l":106310.31605797,"c":106506.5},"1761854400":{"time":1761854400,"o":106506.5,"h":107591.81021739,"l":106288.54234058,"c":107449.9745942},"1761858000":{"time":1761858000,"o":107448.81350725,"h":107888.97748876,"l":107334.7,"c":107847.4},"1761861600":{"time":1761861600,"o":107847.7,"h":107865.5,"l":107400.57131884,"c":107858.6},"1761865200":{"time":1761865200,"o":107858.7,"h":108296.0,"l":107531.85052899,"c":108263.5},"1761868800":{"time":1761868800,"o":108263.5,"h":109560.6,"l":108229.31677536,"c":109256.6},"1761872400":{"time":1761872400,"o":109260.7,"h":110014.12199275,"l":109141.46272864,"c":109585.3},"1761876000":{"time":1761876000,"o":109585.3,"h":109652.00088406,"l":108527.15152174,"c":108818.83772114},"1761879600":{"time":1761879600,"o":108819.95902549,"h":109286.0,"l":108580.2,"c":109187.37965217},"1761883200":{"time":1761883200,"o":109186.68182609,"h":110189.19842029,"l":109062.79056522,"c":110052.6},"1761886800":{"time":1761886800,"o":110052.5,"h":110052.5,"l":109654.35364493,"c":109856.6},"1761890400":{"time":1761890400,"o":109856.7,"h":109930.4,"l":109488.55213768,"c":109610.2},"1761894000":{"time":1761894000,"o":109609.67467391,"h":109741.3,"l":109210.42072464,"c":109400.1},"1761897600":{"time":1761897600,"o":109400.0,"h":110069.04536232,"l":109159.9,"c":110026.30623913},"1761901200":{"time":1761901200,"o":110022.92232609,"h":110393.45515942,"l":109766.6,"c":109813.2},"1761904800":{"time":1761904800,"o":109813.2,"h":110076.4,"l":109665.4,"c":109785.9},"1761908400":{"time":1761908400,"o":109785.9,"h":110465.27599275,"l":109416.98228261,"c":110385.54266667},"1761912000":{"time":1761912000,"o":110380.4644058,"h":110652.7,"l":109579.69335832,"c":109610.7},"1761915600":{"time":1761915600,"o":109610.7,"h":110193.3,"l":109325.07386232,"c":110105.6},"1761919200":{"time":1761919200,"o":110120.9,"h":111015.44566717,"l":109541.94152899,"c":110750.4},"1761922800":{"time":1761922800,"o":110750.4,"h":111148.83766667,"l":110091.9103973,"c":110175.0},"1761926400":{"time":1761926400,"o":110173.78203623,"h":110272.28913793,"l":108659.3,"c":108806.65743478},"1761930000":{"time":1761930000,"o":108813.88265217,"h":109387.1,"l":108600.1,"c":109269.6},"1761933600":{"time":1761933600,"o":109269.6,"h":109777.33335652,"l":108950.90107246,"c":109418.76545652},"1761937200":{"time":1761937200,"o":109418.76415217,"h":110218.61191304,"l":109080.46398551,"c":109802.7},"1761940800":{"time":1761940800,"o":109802.8,"h":109802.8,"l":109405.3,"c":109436.3},"1761944400":{"time":1761944400,"o":109455.4,"h":109714.7,"l":109299.6,"c":109530.1},"1761948000":{"time":1761948000,"o":109530.1,"h":109770.3,"l":109461.95806522,"c":109543.0},"1761951600":{"time":1761951600,"o":109543.0,"h":109643.79602899,"l":109475.6,"c":109557.2},"1761955200":{"time":1761955200,"o":109557.3,"h":109725.0,"l":109357.6,"c":109690.9317991},"1761958800":{"time":1761958800,"o":109690.18308096,"h":110012.3,"l":109656.2,"c":109691.1},"1761962400":{"time":1761962400,"o":109690.0,"h":109838.3,"l":109432.35982609,"c":109754.66653673},"1761966000":{"time":1761966000,"o":109753.252991,"h":110273.5,"l":109750.0055942,"c":110196.47428986},"1761969600":{"time":1761969600,"o":110196.66124638,"h":110539.1,"l":110078.90298551,"c":110249.10805072},"1761973200":{"time":1761973200,"o":110249.10739855,"h":110339.14405072,"l":110000.812625,"c":110097.19117391},"1761976800":{"time":1761976800,"o":110100.96834783,"h":110126.73347826,"l":109894.41218116,"c":109958.56894928},"1761980400":{"time":1761980400,"o":109958.5732971,"h":110223.9,"l":109945.0,"c":110021.8},"1761984000":{"time":1761984000,"o":110025.3,"h":110238.36899275,"l":110025.3,"c":110201.84676812},"1761987600":{"time":1761987600,"o":110201.85111594,"h":110213.75107196,"l":109930.70932609,"c":109954.5},"1761991200":{"time":1761991200,"o":109954.6,"h":110148.6,"l":109806.1233913,"c":110119.5},"1761994800":{"time":1761994800,"o":110119.4,"h":110207.1,"l":109959.5,"c":110099.0114058},"1761998400":{"time":1761998400,"o":110099.01205797,"h":110166.96692754,"l":109963.8,"c":109972.0},"1762002000":{"time":1762002000,"o":109972.0,"h":110022.59065217,"l":109655.08373188,"c":109905.7},"1762005600":{"time":1762005600,"o":109902.83742129,"h":109947.19021739,"l":109683.3,"c":109880.86662319},"1762009200":{"time":1762009200,"o":109880.87966667,"h":110300.0,"l":109860.3,"c":110235.16383808},"1762012800":{"time":1762012800,"o":110261.9,"h":110492.99149275,"l":110147.81113043,"c":110414.50290833},"1762016400":{"time":1762016400,"o":110414.49615833,"h":110455.5,"l":110143.66177536,"c":110166.18908696},"1762020000":{"time":1762020000,"o":110164.88473913,"h":110325.1,"l":110146.11246377,"c":110294.8},"1762023600":{"time":1762023600,"o":110294.8,"h":110294.9,"l":110171.7,"c":110248.9},"1762027200":{"time":1762027200,"o":110249.0,"h":110470.48728986,"l":110248.9,"c":110358.4},"1762030800":{"time":1762030800,"o":110358.4,"h":110390.7973913,"l":109814.3,"c":109815.1},"1762034400":{"time":1762034400,"o":109815.1,"h":110060.2,"l":109815.1,"c":110044.04819565},"1762038000":{"time":1762038000,"o":110044.0518913,"h":110110.1254058,"l":109927.3,"c":110051.81800725},"1762041600":{"time":1762041600,"o":110051.81800725,"h":110088.0,"l":109848.3,"c":109932.9433279},"1762045200":{"time":1762045200,"o":109933.26289312,"h":110059.60221739,"l":109872.1,"c":109934.26546667},"1762048800":{"time":1762048800,"o":109934.26546667,"h":110234.3,"l":109836.7,"c":109994.83145},"1762052400":{"time":1762052400,"o":109991.9,"h":110048.4,"l":109914.82006747,"c":110008.94831159},"1762056000":{"time":1762056000,"o":110008.94831159,"h":110735.6,"l":109974.1,"c":110626.84005072},"1762059600":{"time":1762059600,"o":110626.84005072,"h":110664.94077536,"l":110234.3,"c":110464.82734058},"1762063200":{"time":1762063200,"o":110464.82081884,"h":110675.4,"l":110245.8,"c":110609.9},"1762066800":{"time":1762066800,"o":110609.9,"h":110988.0,"l":110375.0,"c":110844.41265942},"1762070400":{"time":1762070400,"o":110845.76592029,"h":110970.42921014,"l":110655.93726667,"c":110800.0},"1762074000":{"time":1762074000,"o":110805.8,"h":111000.3873913,"l":110473.99573188,"c":110657.2},"1762077600":{"time":1762077600,"o":110657.1,"h":110824.92597826,"l":110315.5,"c":110452.69528986},"1762081200":{"time":1762081200,"o":110452.69528986,"h":111193.5,"l":110444.13047101,"c":111145.3},"1762084800":{"time":1762084800,"o":111145.4,"h":111201.52911594,"l":110641.68738406,"c":110690.7},"1762088400":{"time":1762088400,"o":110690.7,"h":110717.95745877,"l":110144.47119565,"c":110517.3},"1762092000":{"time":1762092000,"o":110516.14104275,"h":110625.0,"l":110145.62208696,"c":110370.8},"1762095600":{"time":1762095600,"o":110370.7,"h":110517.34092029,"l":110053.67878261,"c":110066.2},"1762099200":{"time":1762099200,"o":110066.1,"h":110093.67692029,"l":109697.44728261,"c":110068.1},"1762102800":{"time":1762102800,"o":110068.1,"h":110232.112,"l":109972.4,"c":110143.74189655},"1762106400":{"time":1762106400,"o":110143.74189655,"h":110286.2,"l":110123.94518116,"c":110283.1},"1762110000":{"time":1762110000,"o":110283.2,"h":110283.2,"l":109905.0,"c":110126.11475362},"1762113600":{"time":1762113600,"o":110126.11475362,"h":110172.5,"l":109834.8,"c":110045.5},"1762117200":{"time":1762117200,"o":110045.5,"h":110091.32307246,"l":109929.52862319,"c":109947.6},"1762120800":{"time":1762120800,"o":109947.6,"h":109982.4,"l":109446.3,"c":109860.9},"1762124400":{"time":1762124400,"o":109860.9,"h":110700.0,"l":109860.9,"c":110498.06693478},"1762128000":{"time":1762128000,"o":110497.98432609,"h":110709.6,"l":109704.64244928,"c":109704.64244928},"1762131600":{"time":1762131600,"o":109704.64244928,"h":109850.32164493,"l":109330.2,"c":109627.72298351},"1762135200":{"time":1762135200,"o":109622.6408096,"h":109713.1,"l":108627.40911594,"c":108978.73015742},"1762138800":{"time":1762138800,"o":108991.7,"h":109116.4,"l":107874.91755797,"c":107892.89001449},"1762142400":{"time":1762142400,"o":107888.96392754,"h":107952.0,"l":107442.14357246,"c":107843.7},"1762146000":{"time":1762146000,"o":107843.7,"h":107989.9,"l":107363.74735507,"c":107562.19602899},"1762149600":{"time":1762149600,"o":107562.03885507,"h":107666.0,"l":107008.10552899,"c":107452.8},"1762153200":{"time":1762153200,"o":107452.8,"h":107799.40595667,"l":107226.6,"c":107432.17668116},"1762156800":{"time":1762156800,"o":107430.97668116,"h":107677.4,"l":106980.52345577,"c":107554.57854348},"1762160400":{"time":1762160400,"o":107554.43723913,"h":107874.42322464,"l":107043.2,"c":107174.1},"1762164000":{"time":1762164000,"o":107168.7,"h":107577.5,"l":106769.03481884,"c":106917.37163768},"1762167600":{"time":1762167600,"o":106917.37163768,"h":107873.8,"l":106917.37163768,"c":107742.85692029},"1762171200":{"time":1762171200,"o":107742.87431159,"h":108211.54750725,"l":107664.78412319,"c":107719.7017029},"1762174800":{"time":1762174800,"o":107719.94628261,"h":108013.82268116,"l":107513.33397101,"c":107855.1},"1762178400":{"time":1762178400,"o":107855.0,"h":108277.15776812,"l":107325.97928036,"c":108014.5},"1762182000":{"time":1762182000,"o":108016.2,"h":108117.0,"l":105511.5,"c":105718.9},"1762185600":{"time":1762185600,"o":105718.8,"h":106755.27558696,"l":105300.0,"c":106644.0},"1762189200":{"time":1762189200,"o":106644.0,"h":107725.4,"l":106496.56586957,"c":107437.96713043},"1762192800":{"time":1762192800,"o":107437.96713043,"h":107550.0,"l":106771.1,"c":106910.36306522},"1762196400":{"time":1762196400,"o":106910.8758913,"h":107341.96478046,"l":106421.8,"c":107039.1},"1762200000":{"time":1762200000,"o":107039.2,"h":107121.71337681,"l":106283.2,"c":106621.48821739},"1762203600":{"time":1762203600,"o":106621.48821739,"h":107061.3,"l":106048.1,"c":106851.5122971},"1762207200":{"time":1762207200,"o":106851.65642754,"h":106851.65642754,"l":105778.30168841,"c":106444.66468841},"1762210800":{"time":1762210800,"o":106445.02121014,"h":106716.6,"l":105993.34663768,"c":106543.9},"1762214400":{"time":1762214400,"o":106544.0,"h":106777.58015217,"l":105821.93246377,"c":106436.03986957},"1762218000":{"time":1762218000,"o":106436.03986957,"h":107249.94669415,"l":106232.11580435,"c":107005.12305072},"1762221600":{"time":1762221600,"o":107005.14044203,"h":107194.16127436,"l":106426.88431884,"c":106438.1},"1762225200":{"time":1762225200,"o":106438.0,"h":107192.2,"l":106176.32135507,"c":107103.93112319},"1762228800":{"time":1762228800,"o":107103.93112319,"h":107247.7,"l":106664.6,"c":106706.96856522},"1762232400":{"time":1762232400,"o":106706.03080435,"h":106706.03515217,"l":104158.3094058,"c":104209.72534783},"1762236000":{"time":1762236000,"o":104206.95596377,"h":105178.4,"l":104147.37765942,"c":104738.69295652},"1762239600":{"time":1762239600,"o":104742.14576812,"h":104887.0,"l":104281.85121739,"c":104447.99248551},"1762243200":{"time":1762243200,"o":104446.13108696,"h":104594.70593478,"l":103727.08886957,"c":104022.17463043},"1762246800":{"time":1762246800,"o":104021.63463043,"h":104106.05188114,"l":103601.99628986,"c":103822.3},"1762250400":{"time":1762250400,"o":103822.3,"h":104058.36832609,"l":103567.5,"c":103786.9},"1762254000":{"time":1762254000,"o":103787.0,"h":104657.14878261,"l":103742.56375362,"c":104538.03315217},"1762257600":{"time":1762257600,"o":104534.3402029,"h":104593.5,"l":103789.01550225,"c":103907.3},"1762261200":{"time":1762261200,"o":103907.3,"h":104191.0,"l":103527.28234783,"c":103875.69977511},"1762264800":{"time":1762264800,"o":103874.58673188,"h":104646.8,"l":102890.62365942,"c":104478.40596377},"1762268400":{"time":1762268400,"o":104469.62835507,"h":104799.9,"l":103144.5,"c":103151.9},"1762272000":{"time":1762272000,"o":103157.2,"h":103474.0,"l":102148.9,"c":102227.7978913},"1762275600":{"time":1762275600,"o":102223.95397826,"h":102224.6,"l":100790.57432534,"c":101081.04062219},"1762279200":{"time":1762279200,"o":101076.98736132,"h":101456.01428261,"l":100004.6,"c":101349.20310145},"1762282800":{"time":1762282800,"o":101335.89897101,"h":101672.8,"l":100370.8507971,"c":100509.1},"1762286400":{"time":1762286400,"o":100509.0,"h":101076.8,"l":99569.62782609,"c":100733.60333333},"1762290000":{"time":1762290000,"o":100712.34789855,"h":100793.12765217,"l":98918.64532609,"c":100282.4},"1762293600":{"time":1762293600,"o":100288.19128986,"h":101859.5,"l":100066.7682971,"c":101235.1},"1762297200":{"time":1762297200,"o":101241.29259338,"h":101683.7,"l":100854.45193403,"c":101437.3},"1762300800":{"time":1762300800,"o":101437.3,"h":101710.14865942,"l":100311.71275362,"c":100509.5},"1762304400":{"time":1762304400,"o":100522.7,"h":100962.72839336,"l":98925.63434783,"c":100683.1},"1762308000":{"time":1762308000,"o":100718.7,"h":101895.53201502,"l":100713.6,"c":101654.8856087},"1762311600":{"time":1762311600,"o":101654.15734783,"h":102220.0,"l":101426.76081159,"c":102097.05973188},"1762315200":{"time":1762315200,"o":102097.07060145,"h":102209.81992029,"l":101496.98915942,"c":101952.1},"1762318800":{"time":1762318800,"o":101952.1,"h":102313.0,"l":101538.23541304,"c":101768.1},"1762322400":{"time":1762322400,"o":101768.2,"h":102100.11363768,"l":101448.94922464,"c":102068.7},"1762326000":{"time":1762326000,"o":102068.8,"h":102100.0,"l":101554.92249275,"c":101946.2},"1762329600":{"time":1762329600,"o":101946.1,"h":101946.2,"l":101135.18826087,"c":101654.26291304},"1762333200":{"time":1762333200,"o":101654.27530435,"h":102169.9,"l":101568.8,"c":101949.6},"1762336800":{"time":1762336800,"o":101949.5,"h":101949.6,"l":101254.78908696,"c":101359.8},"1762340400":{"time":1762340400,"o":101359.8,"h":102058.9,"l":101346.37146377,"c":102025.55156522},"1762344000":{"time":1762344000,"o":102025.80373913,"h":102720.93564493,"l":101870.39474638,"c":102622.7},"1762347600":{"time":1762347600,"o":102622.7,"h":103205.2301087,"l":102251.83689855,"c":102927.02867391},"1762351200":{"time":1762351200,"o":102926.73931884,"h":103426.0,"l":102141.86733333,"c":103163.85908696},"1762354800":{"time":1762354800,"o":103163.85908696,"h":103747.7,"l":102796.07462319,"c":103663.1},"1762358400":{"time":1762358400,"o":103667.8,"h":103988.2932971,"l":103041.9,"c":103872.8532029},"1762362000":{"time":1762362000,"o":103873.1532029,"h":103958.39965217,"l":103331.96084058,"c":103862.39950725},"1762365600":{"time":1762365600,"o":103859.69733333,"h":104382.5,"l":103700.0,"c":104291.2},"1762369200":{"time":1762369200,"o":104292.8,"h":104476.4,"l":103937.96344203,"c":103950.02850725},"1762372800":{"time":1762372800,"o":103950.02850725,"h":104492.71014493,"l":103605.37455797,"c":103824.25067391},"1762376400":{"time":1762376400,"o":103821.71132609,"h":103821.71132609,"l":103492.90896377,"c":103626.0},"1762380000":{"time":1762380000,"o":103626.0,"h":103756.13453623,"l":103254.73226087,"c":103688.2238006},"1762383600":{"time":1762383600,"o":103683.66249625,"h":104062.9,"l":103620.1,"c":103845.58069565},"1762387200":{"time":1762387200,"o":103844.38058696,"h":103844.38058696,"l":103277.32884783,"c":103632.72013043},"1762390800":{"time":1762390800,"o":103632.95057246,"h":103633.22231159,"l":102713.9,"c":103315.64784783},"1762394400":{"time":1762394400,"o":103315.64784783,"h":103538.0528913,"l":102816.29173163,"c":103286.32160145},"1762398000":{"time":1762398000,"o":103282.64768841,"h":103899.33296554,"l":103279.98268841,"c":103598.1},"1762401600":{"time":1762401600,"o":103598.1,"h":104166.27440878,"l":103534.0,"c":103987.5},"1762405200":{"time":1762405200,"o":103987.5,"h":103987.5,"l":103053.74253373,"c":103096.1},"1762408800":{"time":1762408800,"o":103103.5,"h":103556.0,"l":102962.94451449,"c":103295.36147101},"1762412400":{"time":1762412400,"o":103289.76008696,"h":103526.9,"l":102865.97572464,"c":103151.40789855},"1762416000":{"time":1762416000,"o":103142.7,"h":103404.27794928,"l":102929.2,"c":103161.3},"1762419600":{"time":1762419600,"o":103161.2,"h":103228.24313768,"l":102780.3,"c":102780.3},"1762423200":{"time":1762423200,"o":102774.62721014,"h":103254.00637681,"l":102617.40123913,"c":103090.0},"1762426800":{"time":1762426800,"o":103089.9,"h":103270.0,"l":102697.26756522,"c":103182.6},"1762430400":{"time":1762430400,"o":103182.6,"h":103287.7,"l":102362.7,"c":102510.36736232},"1762434000":{"time":1762434000,"o":102508.99517391,"h":103595.75244203,"l":102508.99517391,"c":103270.0},"1762437600":{"time":1762437600,"o":103270.0,"h":103533.5,"l":102001.2,"c":102084.38675362},"1762441200":{"time":1762441200,"o":102084.30897826,"h":102873.47419565,"l":101603.37278986,"c":101988.2},"1762444800":{"time":1762444800,"o":101988.1,"h":102344.39072464,"l":100275.13176812,"c":100830.6},"1762448400":{"time":1762448400,"o":100830.6,"h":101899.04046377,"l":100741.37165942,"c":101762.2},"1762452000":{"time":1762452000,"o":101762.9255,"h":102296.45257971,"l":100885.67050725,"c":101673.8},"1762455600":{"time":1762455600,"o":101673.8,"h":101946.0,"l":101148.0,"c":101336.0},"1762459200":{"time":1762459200,"o":101335.9,"h":101599.6,"l":100631.5,"c":100872.1},"1762462800":{"time":1762462800,"o":100873.0,"h":101180.51894928,"l":100500.29195652,"c":101074.99694928},"1762466400":{"time":1762466400,"o":101074.99694928,"h":101447.5,"l":100950.7,"c":101379.51434033},"1762470000":{"time":1762470000,"o":101374.68281859,"h":101484.2,"l":101076.3,"c":101305.6},"1762473600":{"time":1762473600,"o":101305.6,"h":101592.1,"l":100707.57755797,"c":101434.5},"1762477200":{"time":1762477200,"o":101434.5,"h":101852.63076812,"l":100861.1,"c":101505.46232609},"1762480800":{"time":1762480800,"o":101505.46232609,"h":101891.58195652,"l":101200.0,"c":101869.16478261},"1762484400":{"time":1762484400,"o":101869.175,"h":102294.19057971,"l":101841.54405072,"c":101863.58},"1762488000":{"time":1762488000,"o":101863.59956522,"h":102025.4,"l":101534.38334058,"c":101974.1},"1762491600":{"time":1762491600,"o":101974.1,"h":102480.4,"l":101967.14776087,"c":102395.5},"1762495200":{"time":1762495200,"o":102395.6,"h":102451.94062319,"l":101786.55535507,"c":101786.55535507},"1762498800":{"time":1762498800,"o":101786.48948551,"h":101982.55463043,"l":101587.1,"c":101980.1},"1762502400":{"time":1762502400,"o":101978.8,"h":102005.0,"l":101404.47833333,"c":101461.7},"1762506000":{"time":1762506000,"o":101461.7,"h":101471.29252899,"l":100767.09981159,"c":100976.90685507},"1762509600":{"time":1762509600,"o":100977.61055072,"h":101213.3,"l":100522.3,"c":100733.52571739},"1762513200":{"time":1762513200,"o":100733.42136957,"h":100750.9,"l":99755.2,"c":100390.6267029},"1762516800":{"time":1762516800,"o":100380.86844203,"h":100593.1,"l":99225.37085457,"c":99608.9},"1762520400":{"time":1762520400,"o":99608.9,"h":100537.62478986,"l":99425.5,"c":100299.21604348},"1762524000":{"time":1762524000,"o":100299.55517391,"h":100864.3,"l":99517.6672029,"c":100756.0},"1762527600":{"time":1762527600,"o":100755.9,"h":101229.9,"l":100319.6,"c":100763.30816667},"1762531200":{"time":1762531200,"o":100758.1,"h":101597.5,"l":100472.39768841,"c":101133.33497101},"1762534800":{"time":1762534800,"o":101133.33062319,"h":102689.40330435,"l":100898.90903623,"c":102354.6},"1762538400":{"time":1762538400,"o":102354.6,"h":102817.9,"l":102236.0,"c":102551.3},"1762542000":{"time":1762542000,"o":102551.2,"h":103350.7,"l":102430.2,"c":103342.5},"1762545600":{"time":1762545600,"o":103350.1,"h":103849.9,"l":102904.8712971,"c":103736.37763768},"1762549200":{"time":1762549200,"o":103736.77676812,"h":103841.66936957,"l":103295.6,"c":103841.66936957},"1762552800":{"time":1762552800,"o":103844.9,"h":104062.51576462,"l":103553.1,"c":103591.98761594},"1762556400":{"time":1762556400,"o":103591.02850725,"h":103733.2,"l":103290.02533333,"c":103305.3},"1762560000":{"time":1762560000,"o":103305.2,"h":103374.89595652,"l":102524.2,"c":102674.5},"1762563600":{"time":1762563600,"o":102674.5,"h":103205.4,"l":102623.92837681,"c":102955.8},"1762567200":{"time":1762567200,"o":102955.8,"h":103294.0,"l":102709.77749275,"c":102809.41757971},"1762570800":{"time":1762570800,"o":102809.22192754,"h":103264.0,"l":102548.00912319,"c":102563.83333333},"1762574400":{"time":1762574400,"o":102550.99050725,"h":102790.8,"l":102348.15586207,"c":102510.70658696},"1762578000":{"time":1762578000,"o":102510.30093478,"h":102688.52375362,"l":102244.0,"c":102255.33207971},"1762581600":{"time":1762581600,"o":102257.4,"h":102485.0,"l":102041.88993478,"c":102171.8},"1762585200":{"time":1762585200,"o":102171.9,"h":102362.58664493,"l":101856.72921014,"c":102314.6037971},"1762588800":{"time":1762588800,"o":102314.41401449,"h":102640.18128261,"l":102111.87733133,"c":102392.0},"1762592400":{"time":1762592400,"o":102392.0,"h":102566.40582459,"l":102182.1,"c":102355.34244928},"1762596000":{"time":1762596000,"o":102355.34244928,"h":102538.09542029,"l":102263.17681884,"c":102430.8},"1762599600":{"time":1762599600,"o":102430.8,"h":102594.0,"l":101680.8,"c":101805.6},"1762603200":{"time":1762603200,"o":101805.7,"h":102063.7390942,"l":101683.4,"c":102011.5},"1762606800":{"time":1762606800,"o":102012.12666667,"h":102147.25513768,"l":101681.66958696,"c":101761.89455072},"1762610400":{"time":1762610400,"o":101759.06455072,"h":102048.6,"l":101429.48476812,"c":101786.2},"1762614000":{"time":1762614000,"o":101786.2,"h":101918.89754348,"l":101456.3,"c":101678.1},"1762617600":{"time":1762617600,"o":101678.1,"h":101922.2990942,"l":101476.9,"c":101810.06651449},"1762621200":{"time":1762621200,"o":101810.07303623,"h":101962.5,"l":101549.2,"c":101951.84645652},"1762624800":{"time":1762624800,"o":101951.84645652,"h":102182.7,"l":101785.3,"c":102084.3},"1762628400":{"time":1762628400,"o":102084.3,"h":102137.87374638,"l":101471.1,"c":101939.91078261},"1762632000":{"time":1762632000,"o":101939.91078261,"h":102129.3135942,"l":101908.2,"c":102024.3},"1762635600":{"time":1762635600,"o":102024.4,"h":102328.8,"l":101974.75493478,"c":102224.62218841},"1762639200":{"time":1762639200,"o":102224.62218841,"h":102382.6,"l":102117.3,"c":102326.85642754},"1762642800":{"time":1762642800,"o":102326.85642754,"h":102444.3964058,"l":102233.8,"c":102269.3},"1762646400":{"time":1762646400,"o":102269.2,"h":102296.44678986,"l":101584.65589855,"c":101753.20246377},"1762650000":{"time":1762650000,"o":101753.21463768,"h":102078.49491304,"l":101637.2,"c":101995.5},"1762653600":{"time":1762653600,"o":101995.4,"h":101995.4,"l":101542.7,"c":101589.7},"1762657200":{"time":1762657200,"o":101589.7,"h":101773.35248876,"l":101421.7,"c":101623.0},"1762660800":{"time":1762660800,"o":101622.9,"h":102098.77981884,"l":101602.1,"c":101673.9},"1762664400":{"time":1762664400,"o":101673.84610145,"h":101988.2,"l":101628.8,"c":101879.9},"1762668000":{"time":1762668000,"o":101879.9,"h":101939.54874638,"l":101655.2,"c":101700.28892029},"1762671600":{"time":1762671600,"o":101701.05261594,"h":101928.74071739,"l":101630.3,"c":101898.2},"1762675200":{"time":1762675200,"o":101898.2,"h":102009.58976812,"l":101763.9,"c":101938.3},"1762678800":{"time":1762678800,"o":101938.3,"h":102096.37026087,"l":101582.35139855,"c":101605.90955072},"1762682400":{"time":1762682400,"o":101605.90955072,"h":101884.3,"l":101457.1,"c":101831.91660145},"1762686000":{"time":1762686000,"o":101832.15138406,"h":102273.01965942,"l":101832.14486232,"c":102198.1},"1762689600":{"time":1762689600,"o":102199.35818841,"h":102390.0,"l":102003.24664493,"c":102038.75752899},"1762693200":{"time":1762693200,"o":102038.74448551,"h":102967.0,"l":102025.6,"c":102897.2},"1762696800":{"time":1762696800,"o":102894.95565942,"h":104020.09426087,"l":102722.7,"c":102994.1},"1762700400":{"time":1762700400,"o":102994.3,"h":104085.4,"l":102933.5,"c":103717.85895652},"1762704000":{"time":1762704000,"o":103717.71026087,"h":103866.3,"l":103290.8,"c":103814.9},"1762707600":{"time":1762707600,"o":103814.8,"h":103938.6,"l":103309.7,"c":103607.2},"1762711200":{"time":1762711200,"o":103607.6,"h":104530.55603623,"l":103473.0,"c":104492.65169565},"1762714800":{"time":1762714800,"o":104492.64734783,"h":104770.2,"l":104109.3,"c":104770.2},"1762718400":{"time":1762718400,"o":104764.1,"h":105028.6,"l":104387.5,"c":104591.87447826},"1762722000":{"time":1762722000,"o":104591.87882609,"h":104811.09043478,"l":104260.75963268,"c":104487.28983333},"1762725600":{"time":1762725600,"o":104487.35092029,"h":104775.09688406,"l":104072.85651449,"c":104669.3},"1762729200":{"time":1762729200,"o":104676.9,"h":105444.22697101,"l":104485.0200942,"c":104670.6},"1762732800":{"time":1762732800,"o":104670.7,"h":106473.9,"l":104223.36071014,"c":106268.0},"1762736400":{"time":1762736400,"o":106267.9,"h":106631.7614093,"l":105683.0,"c":105683.1},"1762740000":{"time":1762740000,"o":105683.0,"h":106022.6,"l":105559.1,"c":105966.0},"1762743600":{"time":1762743600,"o":105965.9,"h":106257.4,"l":105797.7,"c":105995.2},"1762747200":{"time":1762747200,"o":105994.20677536,"h":106273.24536957,"l":105800.18255072,"c":106115.9},"1762750800":{"time":1762750800,"o":106115.9,"h":106440.68980435,"l":105954.18177536,"c":106028.55096377},"1762754400":{"time":1762754400,"o":106032.93726812,"h":106263.1,"l":105905.73181159,"c":106166.60811594},"1762758000":{"time":1762758000,"o":106166.651,"h":106498.0,"l":106115.39221014,"c":106421.92255797},"1762761600":{"time":1762761600,"o":106421.67538406,"h":106514.14363043,"l":105854.03202174,"c":105931.2},"1762765200":{"time":1762765200,"o":105931.2,"h":106556.0,"l":105814.90311594,"c":106401.9},"1762768800":{"time":1762768800,"o":106401.9,"h":106416.4,"l":105916.0,"c":105950.55911594},"1762772400":{"time":1762772400,"o":105948.74597826,"h":106284.62487681,"l":105900.8,"c":106137.94424638},"1762776000":{"time":1762776000,"o":106138.32351449,"h":106175.4,"l":105818.4,"c":105902.44781159},"1762779600":{"time":1762779600,"o":105902.44781159,"h":106557.1,"l":105873.60131884,"c":106511.90518116},"1762783200":{"time":1762783200,"o":106509.4,"h":106509.4,"l":104639.55355797,"c":104861.53615942},"1762786800":{"time":1762786800,"o":104861.60768116,"h":105584.7,"l":104631.6,"c":105015.6},"1762790400":{"time":1762790400,"o":105018.03477536,"h":105320.6,"l":104739.50328986,"c":105194.95425362},"1762794000":{"time":1762794000,"o":105194.95425362,"h":105939.0353913,"l":105142.4,"c":105908.23084058},"1762797600":{"time":1762797600,"o":105906.6,"h":106030.34297101,"l":105423.27562319,"c":105435.9},"1762801200":{"time":1762801200,"o":105435.8,"h":105993.9,"l":105358.22486232,"c":105767.1},"1762804800":{"time":1762804800,"o":105767.1,"h":106245.4,"l":105759.19374638,"c":105962.84628986},"1762808400":{"time":1762808400,"o":105966.28107246,"h":105973.8,"l":105219.93006522,"c":105574.2},"1762812000":{"time":1762812000,"o":105572.9,"h":106093.1852971,"l":105300.8,"c":106003.8},"1762815600":{"time":1762815600,"o":106003.8,"h":106242.3,"l":105831.8,"c":105966.2},"1762819200":{"time":1762819200,"o":105966.2,"h":106111.9,"l":105484.88055797,"c":106101.06594928},"1762822800":{"time":1762822800,"o":106101.05312319,"h":107467.3,"l":105975.2,"c":106024.3},"1762826400":{"time":1762826400,"o":106042.8,"h":107095.1,"l":105550.24416667,"c":106600.1088006},"1762830000":{"time":1762830000,"o":106599.43901799,"h":107045.59598551,"l":106308.17966667,"c":106407.4},"1762833600":{"time":1762833600,"o":106407.3,"h":106496.6,"l":105655.5,"c":105709.0},"1762837200":{"time":1762837200,"o":105709.0,"h":105709.1,"l":105109.43680435,"c":105203.5},"1762840800":{"time":1762840800,"o":105203.4,"h":105300.0,"l":104842.6,"c":105205.87515942},"1762844400":{"time":1762844400,"o":105203.6855942,"h":105281.33724638,"l":104697.55732609,"c":104737.0},"1762848000":{"time":1762848000,"o":104737.0,"h":105234.26453623,"l":104721.30266667,"c":105110.6},"1762851600":{"time":1762851600,"o":105110.6,"h":105424.55914493,"l":104859.43778111,"c":104924.35754348},"1762855200":{"time":1762855200,"o":104924.35754348,"h":105193.0,"l":104876.41864493,"c":105120.5},"1762858800":{"time":1762858800,"o":105120.6,"h":105461.04154348,"l":105101.27468841,"c":105265.0},"1762862400":{"time":1762862400,"o":105261.91507971,"h":105475.40892029,"l":104368.0,"c":104499.9},"1762866000":{"time":1762866000,"o":104499.9,"h":104674.39494928,"l":104199.88897826,"c":104345.6},"1762869600":{"time":1762869600,"o":104350.2,"h":104627.1,"l":103805.3,"c":104520.1},"1762873200":{"time":1762873200,"o":104517.8,"h":104517.8,"l":103147.73162319,"c":103431.50894928},"1762876800":{"time":1762876800,"o":103421.01242754,"h":103689.8,"l":103172.09329085,"c":103366.4},"1762880400":{"time":1762880400,"o":103366.6,"h":103594.8,"l":102789.0,"c":103294.70046377},"1762884000":{"time":1762884000,"o":103294.68524638,"h":103525.51554348,"l":103024.5,"c":103348.97986232},"1762887600":{"time":1762887600,"o":103348.97986232,"h":103412.3358913,"l":102877.4,"c":103081.92637681},"1762891200":{"time":1762891200,"o":103080.44525487,"h":103183.8,"l":102656.7,"c":102772.4},"1762894800":{"time":1762894800,"o":102774.8,"h":103059.1,"l":102437.64984783,"c":102603.3},"1762898400":{"time":1762898400,"o":102603.2,"h":103107.8,"l":102459.3,"c":102946.95157246},"1762902000":{"time":1762902000,"o":102947.17331159,"h":103170.6,"l":102753.5912029,"c":103007.54581159},"1762905600":{"time":1762905600,"o":103007.53711594,"h":103278.5,"l":102777.0,"c":102840.0},"1762909200":{"time":1762909200,"o":102838.4,"h":103322.90716642,"l":102635.8,"c":103202.28113043},"1762912800":{"time":1762912800,"o":103200.93017391,"h":103360.2,"l":102892.03376087,"c":103099.72194928},"1762916400":{"time":1762916400,"o":103100.54368841,"h":103399.4,"l":103045.5,"c":103267.94245652},"1762920000":{"time":1762920000,"o":103267.9381087,"h":103426.1,"l":102983.78972464,"c":103200.0},"1762923600":{"time":1762923600,"o":103200.0,"h":103426.59924638,"l":103188.1,"c":103350.0},"1762927200":{"time":1762927200,"o":103350.0,"h":103605.0,"l":103298.7,"c":103308.61118116},"1762930800":{"time":1762930800,"o":103307.28952174,"h":103496.9,"l":103011.48078261,"c":103070.02844928},"1762934400":{"time":1762934400,"o":103070.02844928,"h":104187.98265217,"l":103070.02844928,"c":104104.59505072},"1762938000":{"time":1762938000,"o":104104.5957029,"h":105030.1,"l":104101.52363768,"c":104478.36113768},"1762941600":{"time":1762941600,"o":104478.67135507,"h":104998.9,"l":104469.48056522,"c":104851.50864167},"1762945200":{"time":1762945200,"o":104851.52439167,"h":105159.2,"l":104712.2322971,"c":104976.9},"1762948800":{"time":1762948800,"o":104979.9,"h":105286.46665217,"l":104783.4,"c":104951.25161594},"1762952400":{"time":1762952400,"o":104951.2450942,"h":105138.49478986,"l":104606.4,"c":104997.5},"1762956000":{"time":1762956000,"o":104993.7,"h":104993.8,"l":103542.22713043,"c":103948.93963768},"1762959600":{"time":1762959600,"o":103948.93963768,"h":104282.96861594,"l":101924.65981884,"c":102175.66833333},"1762963200":{"time":1762963200,"o":102156.97811594,"h":102249.2,"l":101297.59623913,"c":101393.1},"1762966800":{"time":1762966800,"o":101393.1,"h":102104.27192029,"l":101359.0,"c":101702.87366667},"1762970400":{"time":1762970400,"o":101702.42823188,"h":101910.0,"l":101368.61691904,"c":101499.3197029},"1762974000":{"time":1762974000,"o":101497.81296377,"h":101523.0,"l":100780.9,"c":101251.68077536},"1762977600":{"time":1762977600,"o":101251.66773188,"h":101795.81992029,"l":101095.66550725,"c":101493.0},"1762981200":{"time":1762981200,"o":101494.2,"h":101880.1,"l":101472.10315942,"c":101880.0},"1762984800":{"time":1762984800,"o":101880.1,"h":101950.9,"l":101400.1,"c":101933.44743478},"1762988400":{"time":1762988400,"o":101932.26880435,"h":101958.44413043,"l":101415.08792029,"c":101605.8},"1762992000":{"time":1762992000,"o":101605.9,"h":102002.78536232,"l":101412.0,"c":101813.2},"1762995600":{"time":1762995600,"o":101813.2,"h":102576.8,"l":101790.27674638,"c":101953.0},"1762999200":{"time":1762999200,"o":101953.0,"h":102300.0,"l":101922.85833333,"c":102015.0},"1763002800":{"time":1763002800,"o":102015.0,"h":102525.0,"l":100873.2,"c":102106.23006522},"1763006400":{"time":1763006400,"o":102093.12528261,"h":102368.5,"l":101614.1,"c":102085.8262029},"1763010000":{"time":1763010000,"o":102082.79449275,"h":103359.0,"l":101741.5,"c":103085.5},"1763013600":{"time":1763013600,"o":103085.6,"h":103649.47598551,"l":102877.56484783,"c":103557.47410145},"1763017200":{"time":1763017200,"o":103558.03105797,"h":104008.6,"l":103279.2218913,"c":103431.0},"1763020800":{"time":1763020800,"o":103431.0,"h":103765.4,"l":103248.05092029,"c":103649.5471087},"1763024400":{"time":1763024400,"o":103648.52515217,"h":103705.3,"l":102520.3,"c":102792.3},"1763028000":{"time":1763028000,"o":102792.3,"h":103255.1,"l":102735.40346377,"c":102959.56438442},"1763031600":{"time":1763031600,"o":102959.56438442,"h":103118.76837681,"l":102664.96220458,"c":102906.23194928},"1763035200":{"time":1763035200,"o":102902.74176812,"h":103235.02928261,"l":102691.0,"c":103095.8},"1763038800":{"time":1763038800,"o":103095.8,"h":103121.01616014,"l":102107.4,"c":102282.2},"1763042400":{"time":1763042400,"o":102282.1,"h":103444.76067229,"l":101708.1,"c":102827.2},"1763046000":{"time":1763046000,"o":102826.94631159,"h":102952.32300673,"l":101158.07493253,"c":101351.69521739},"1763049600":{"time":1763049600,"o":101343.98608696,"h":101490.20616667,"l":100521.7,"c":100585.84743478},"1763053200":{"time":1763053200,"o":100582.76069565,"h":100770.0,"l":99571.30948551,"c":99610.0},"1763056800":{"time":1763056800,"o":99602.2,"h":99876.03956522,"l":98125.14111594,"c":98539.6},"1763060400":{"time":1763060400,"o":98539.6,"h":99246.18773613,"l":98305.6,"c":98646.79775862},"1763064000":{"time":1763064000,"o":98645.2,"h":98970.13053973,"l":97981.33824638,"c":98128.8},"1763067600":{"time":1763067600,"o":98126.9,"h":98876.23644203,"l":97997.07577961,"c":98772.58083958},"1763071200":{"time":1763071200,"o":98772.15491754,"h":99899.1,"l":98680.67355797,"c":99824.48773913},"1763074800":{"time":1763074800,"o":99822.27576087,"h":100474.51523401,"l":99536.3,"c":99667.10039855},"1763078400":{"time":1763078400,"o":99663.82278986,"h":99744.1502971,"l":98711.3,"c":98936.6},"1763082000":{"time":1763082000,"o":98942.13752174,"h":99514.1,"l":98674.71392754,"c":99210.45689855},"1763085600":{"time":1763085600,"o":99210.46124638,"h":99822.6192029,"l":99206.32686232,"c":99575.69244378},"1763089200":{"time":1763089200,"o":99575.51135682,"h":99605.5,"l":98756.64030435,"c":99103.2},"1763092800":{"time":1763092800,"o":99103.3,"h":99141.13173188,"l":96742.21618116,"c":97781.6},"1763096400":{"time":1763096400,"o":97789.3,"h":97997.3,"l":97026.73626687,"c":97493.29360145},"1763100000":{"time":1763100000,"o":97493.28055797,"h":97580.62806108,"l":95953.32968841,"c":97558.88989855},"1763103600":{"time":1763103600,"o":97546.26424638,"h":97706.45677759,"l":96730.4874058,"c":97102.09036957},"1763107200":{"time":1763107200,"o":97102.43884783,"h":97416.96494203,"l":96761.13921014,"c":97328.1},"1763110800":{"time":1763110800,"o":97328.1,"h":97519.9,"l":96643.58422464,"c":96812.29744928},"1763114400":{"time":1763114400,"o":96808.2,"h":97254.9,"l":96632.44702899,"c":96718.84258696},"1763118000":{"time":1763118000,"o":96718.21528261,"h":96909.2,"l":95733.8,"c":96142.06073188},"1763121600":{"time":1763121600,"o":96142.05203623,"h":96142.05203623,"l":94521.0,"c":95327.0},"1763125200":{"time":1763125200,"o":95326.9,"h":95661.3,"l":94544.71634783,"c":95209.0},"1763128800":{"time":1763128800,"o":95209.0,"h":96761.80032609,"l":94927.5,"c":96491.9},"1763132400":{"time":1763132400,"o":96491.9,"h":97275.6,"l":95831.26122464,"c":96752.6},"1763136000":{"time":1763136000,"o":96752.6,"h":97371.21642029,"l":96229.52108696,"c":96974.09386232},"1763139600":{"time":1763139600,"o":96970.63147101,"h":97096.07163768,"l":95575.35573463,"c":95827.1},"1763143200":{"time":1763143200,"o":95839.4238913,"h":96295.0,"l":94944.4955,"c":95024.0},"1763146800":{"time":1763146800,"o":95024.0,"h":95886.9,"l":94752.4,"c":95743.02255797},"1763150400":{"time":1763150400,"o":95743.24734058,"h":95889.92836698,"l":94160.9,"c":94329.1},"1763154000":{"time":1763154000,"o":94329.0,"h":95118.1,"l":94223.02584058,"c":95023.3},"1763157600":{"time":1763157600,"o":95023.3,"h":95450.0,"l":94665.6837971,"c":95150.0},"1763161200":{"time":1763161200,"o":95150.0,"h":95150.0,"l":94010.41347101,"c":94544.9},"1763164800":{"time":1763164800,"o":94544.9,"h":95387.8,"l":94544.9,"c":95119.9},"1763168400":{"time":1763168400,"o":95120.0,"h":95774.71019565,"l":94718.09015217,"c":95621.78850075},"1763172000":{"time":1763172000,"o":95619.99523988,"h":96457.8,"l":95374.8,"c":96457.8},"1763175600":{"time":1763175600,"o":96458.1,"h":96794.44547226,"l":96108.8,"c":96388.6},"1763179200":{"time":1763179200,"o":96388.6,"h":96500.21458124,"l":95920.49275362,"c":96077.3},"1763182800":{"time":1763182800,"o":96077.4,"h":96386.19257971,"l":95947.3,"c":96298.3},"1763186400":{"time":1763186400,"o":96304.1,"h":96544.76394203,"l":95968.22724638,"c":96093.4},"1763190000":{"time":1763190000,"o":96093.4,"h":96339.18338406,"l":95937.2,"c":96292.37388406},"1763193600":{"time":1763193600,"o":96292.37823188,"h":96310.4,"l":95612.40292754,"c":95894.55124638},"1763197200":{"time":1763197200,"o":95892.39842029,"h":96118.6,"l":95638.00828986,"c":95788.47382609},"1763200800":{"time":1763200800,"o":95787.19143478,"h":96027.1,"l":95654.75336232,"c":95913.99923188},"1763204400":{"time":1763204400,"o":95914.00357971,"h":95948.9,"l":95587.8,"c":95657.4},"1763208000":{"time":1763208000,"o":95657.4,"h":95842.6,"l":95548.64126812,"c":95770.87871014},"1763211600":{"time":1763211600,"o":95770.89110145,"h":96324.9,"l":95681.30776812,"c":96323.4},"1763215200":{"time":1763215200,"o":96325.8,"h":96439.6,"l":95991.27074638,"c":96207.6764018},"1763218800":{"time":1763218800,"o":96207.19466267,"h":96380.0,"l":96064.70996377,"c":96222.1},"1763222400":{"time":1763222400,"o":96222.2,"h":96285.1,"l":95682.11087681,"c":96111.3},"1763226000":{"time":1763226000,"o":96111.4,"h":96365.27888306,"l":95804.2,"c":96184.5},"1763229600":{"time":1763229600,"o":96198.0,"h":96310.9,"l":95935.55793103,"c":96011.18161169},"1763233200":{"time":1763233200,"o":96011.18226387,"h":96110.62976812,"l":95883.41361594,"c":95967.7},"1763236800":{"time":1763236800,"o":95967.7,"h":95979.1,"l":95091.1635,"c":95252.71744203},"1763240400":{"time":1763240400,"o":95252.72178986,"h":95645.7,"l":95086.8,"c":95245.4},"1763244000":{"time":1763244000,"o":95245.4,"h":95624.24572464,"l":95190.4,"c":95579.6627029},"1763247600":{"time":1763247600,"o":95580.50618116,"h":95649.4,"l":95450.0,"c":95560.3},"1763251200":{"time":1763251200,"o":95560.3,"h":95670.9,"l":95165.83113043,"c":95342.55718116},"1763254800":{"time":1763254800,"o":95339.25022464,"h":95467.27998551,"l":94818.93430435,"c":95250.93600725},"1763258400":{"time":1763258400,"o":95250.81144203,"h":95937.6,"l":95055.1,"c":95930.3211087},"1763262000":{"time":1763262000,"o":95934.2,"h":95946.4,"l":95587.9,"c":95789.77978986},"1763265600":{"time":1763265600,"o":95789.49283333,"h":95889.87700725,"l":95602.1,"c":95781.1},"1763269200":{"time":1763269200,"o":95781.0,"h":96154.8,"l":95772.72655797,"c":95850.0},"1763272800":{"time":1763272800,"o":95850.0,"h":96008.07888306,"l":95720.02027536,"c":95757.9},"1763276400":{"time":1763276400,"o":95758.73307246,"h":96066.9324058,"l":95704.58686232,"c":96065.30480435},"1763280000":{"time":1763280000,"o":96065.30980435,"h":96204.5,"l":95818.6,"c":96083.5},"1763283600":{"time":1763283600,"o":96083.5,"h":96605.57952899,"l":95896.2,"c":96603.42123188},"1763287200":{"time":1763287200,"o":96603.42123188,"h":96603.75166667,"l":96340.0,"c":96413.0593913},"1763290800":{"time":1763290800,"o":96413.06591304,"h":96414.40600725,"l":95480.33354348,"c":95589.92715217},"1763294400":{"time":1763294400,"o":95589.92715217,"h":95870.0,"l":95412.81726087,"c":95713.6},"1763298000":{"time":1763298000,"o":95713.6,"h":95814.9,"l":95078.90081159,"c":95371.9},"1763301600":{"time":1763301600,"o":95371.8,"h":95636.0,"l":95263.7,"c":95487.0},"1763305200":{"time":1763305200,"o":95487.1,"h":95517.0,"l":94352.68062319,"c":94524.1},"1763308800":{"time":1763308800,"o":94526.6,"h":94908.36069565,"l":94022.31231884,"c":94188.03214493},"1763312400":{"time":1763312400,"o":94188.7554058,"h":94511.57512744,"l":93731.2,"c":94329.80854348},"1763316000":{"time":1763316000,"o":94342.59463043,"h":95538.64984794,"l":93760.71444928,"c":94003.6},"1763319600":{"time":1763319600,"o":94005.9,"h":94564.9,"l":93918.06953623,"c":93994.5},"1763323200":{"time":1763323200,"o":93994.4,"h":94697.7,"l":93938.47750725,"c":94052.9934058},"1763326800":{"time":1763326800,"o":94052.99775362,"h":94166.1,"l":93344.0,"c":93473.0},"1763330400":{"time":1763330400,"o":93472.9,"h":94478.3,"l":93000.0,"c":94151.7},"1763334000":{"time":1763334000,"o":94156.6,"h":94512.9,"l":92991.34865817,"c":94234.43224638},"1763337600":{"time":1763337600,"o":94234.43224638,"h":95337.9772971,"l":93744.04207246,"c":95254.5},"1763341200":{"time":1763341200,"o":95254.5,"h":95466.1,"l":94697.4652029,"c":94735.29228986},"1763344800":{"time":1763344800,"o":94735.29228986,"h":95387.57965942,"l":94682.25795352,"c":94942.1},"1763348400":{"time":1763348400,"o":94942.1,"h":95525.4,"l":94939.2,"c":95470.0},"1763352000":{"time":1763352000,"o":95470.0,"h":95541.5,"l":94856.78678261,"c":95067.9},"1763355600":{"time":1763355600,"o":95067.8,"h":95236.0,"l":94867.96634058,"c":95084.4},"1763359200":{"time":1763359200,"o":95088.5,"h":95307.38697101,"l":94859.1225942,"c":95240.19594203},"1763362800":{"time":1763362800,"o":95241.68678986,"h":95837.5,"l":95163.96252899,"c":95599.53695652},"1763366400":{"time":1763366400,"o":95599.53695652,"h":95970.0,"l":95483.61878561,"c":95577.3},"1763370000":{"time":1763370000,"o":95577.28739855,"h":95841.0,"l":95273.3,"c":95608.0},"1763373600":{"time":1763373600,"o":95607.9,"h":95845.1,"l":95500.1,"c":95602.79502174},"1763377200":{"time":1763377200,"o":95607.6,"h":95900.0,"l":95353.0,"c":95532.12952174},"1763380800":{"time":1763380800,"o":95531.22715217,"h":95544.84669565,"l":95235.5,"c":95270.9},"1763384400":{"time":1763384400,"o":95270.8,"h":95340.0,"l":93545.16007971,"c":93913.6},"1763388000":{"time":1763388000,"o":93913.6,"h":95985.88597101,"l":93742.6,"c":94724.9},"1763391600":{"time":1763391600,"o":94730.2,"h":94976.7,"l":93767.6,"c":93917.51083208},"1763395200":{"time":1763395200,"o":93917.48474513,"h":94388.0,"l":93025.44486232,"c":94267.0},"1763398800":{"time":1763398800,"o":94267.0,"h":94350.7,"l":92639.52715942,"c":92708.7},"1763402400":{"time":1763402400,"o":92708.7,"h":93161.6,"l":92381.44088406,"c":92513.90067466},"1763406000":{"time":1763406000,"o":92508.58284858,"h":92617.9,"l":91578.42635507,"c":91656.3},"1763409600":{"time":1763409600,"o":91656.3,"h":92184.96549275,"l":91263.2,"c":91981.5},"1763413200":{"time":1763413200,"o":91977.2,"h":92211.7338224,"l":91492.58233333,"c":91918.09288406},"1763416800":{"time":1763416800,"o":91925.6,"h":92362.4,"l":91777.0,"c":92213.1},"1763420400":{"time":1763420400,"o":92213.49173913,"h":92261.5,"l":91756.38315942,"c":92166.4},"1763424000":{"time":1763424000,"o":92169.7,"h":92325.8,"l":91181.79550725,"c":92118.85287856},"1763427600":{"time":1763427600,"o":92126.4,"h":92177.9,"l":91586.0,"c":91711.08192754},"1763431200":{"time":1763431200,"o":91711.0927971,"h":91720.1,"l":90680.27699275,"c":90845.96478986},"1763434800":{"time":1763434800,"o":90837.0,"h":90890.51526812,"l":89694.8,"c":90827.05},"1763438400":{"time":1763438400,"o":90823.7226087,"h":90836.1,"l":89305.9,"c":90044.3},"1763442000":{"time":1763442000,"o":90049.4,"h":90432.40951027,"l":89704.8,"c":90186.04054348},"1763445600":{"time":1763445600,"o":90185.9,"h":90197.1,"l":89347.4,"c":89618.77611594},"1763449200":{"time":1763449200,"o":89618.77611594,"h":90500.974,"l":89322.5775942,"c":90463.27494928},"1763452800":{"time":1763452800,"o":90463.52234058,"h":91409.9,"l":90461.1,"c":91182.87628936},"1763456400":{"time":1763456400,"o":91182.87628936,"h":91445.29425666,"l":90853.7,"c":91363.1322971},"1763460000":{"time":1763460000,"o":91361.7,"h":91567.06462319,"l":91211.9,"c":91540.70407246},"1763463600":{"time":1763463600,"o":91540.69755072,"h":91565.5,"l":91200.70952174,"c":91476.2},"1763467200":{"time":1763467200,"o":91476.2,"h":91839.9,"l":91068.06586957,"c":91488.0414058},"1763470800":{"time":1763470800,"o":91487.76814493,"h":91616.5,"l":90894.5737029,"c":91438.4},"1763474400":{"time":1763474400,"o":91438.3,"h":92404.99467391,"l":91173.03265942,"c":91347.64913043},"1763478000":{"time":1763478000,"o":91344.4,"h":92981.4,"l":90981.41842029,"c":92856.85111694},"1763481600":{"time":1763481600,"o":92856.83807346,"h":93779.8,"l":92535.5,"c":93447.3},"1763485200":{"time":1763485200,"o":93447.3,"h":93606.3,"l":92783.92836232,"c":93213.71191304},"1763488800":{"time":1763488800,"o":93213.71191304,"h":93728.0,"l":93107.98582459,"c":93291.99306522},"1763492400":{"time":1763492400,"o":93292.26415217,"h":93578.89842754,"l":92951.78480435,"c":93144.04068841},"1763496000":{"time":1763496000,"o":93144.50373188,"h":93267.4,"l":92629.27097451,"c":92789.33208696},"1763499600":{"time":1763499600,"o":92773.9902029,"h":92997.9,"l":92424.8,"c":92460.00468116},"1763503200":{"time":1763503200,"o":92459.28728986,"h":93386.29742029,"l":92452.2227029,"c":93124.6563913},"1763506800":{"time":1763506800,"o":93123.50269565,"h":93131.4,"l":92696.73676812,"c":92916.9},"1763510400":{"time":1763510400,"o":92916.9,"h":92944.7,"l":91926.9,"c":92377.6},"1763514000":{"time":1763514000,"o":92377.6,"h":92615.6,"l":91898.55128986,"c":92414.94742029},"1763517600":{"time":1763517600,"o":92414.28158696,"h":92820.35597101,"l":92233.50684058,"c":92530.46055472},"1763521200":{"time":1763521200,"o":92530.2785982,"h":92604.7,"l":91643.1,"c":91855.63358696},"1763524800":{"time":1763524800,"o":91855.63358696,"h":91934.0,"l":91149.45221014,"c":91149.45221014},"1763528400":{"time":1763528400,"o":91135.86003623,"h":91232.4,"l":89979.43721014,"c":90418.9},"1763532000":{"time":1763532000,"o":90421.67721014,"h":91058.1,"l":90247.59368841,"c":90943.17571739},"1763535600":{"time":1763535600,"o":90942.82963043,"h":91984.86902899,"l":90908.82106522,"c":91831.50821014},"1763539200":{"time":1763539200,"o":91831.78731159,"h":91922.71513768,"l":91314.36665667,"c":91435.3},"1763542800":{"time":1763542800,"o":91435.83661594,"h":91475.3,"l":91050.42943028,"c":91475.3},"1763546400":{"time":1763546400,"o":91480.0,"h":91661.33694153,"l":91188.0,"c":91271.69271364},"1763550000":{"time":1763550000,"o":91272.15574213,"h":91714.6,"l":91272.1513943,"c":91372.3},"1763553600":{"time":1763553600,"o":91372.4,"h":91832.88943028,"l":91169.24398051,"c":91737.0},"1763557200":{"time":1763557200,"o":91736.9,"h":91863.2,"l":91236.0,"c":91362.0},"1763560800":{"time":1763560800,"o":91362.0,"h":91814.6,"l":91023.56928986,"c":91670.04834058},"1763564400":{"time":1763564400,"o":91670.6,"h":92345.3,"l":89838.75566667,"c":89903.76807971},"1763568000":{"time":1763568000,"o":89905.0,"h":90195.4,"l":89423.0,"c":89873.6},"1763571600":{"time":1763571600,"o":89870.6533913,"h":90093.9,"l":88859.6492029,"c":89461.46589855},"1763575200":{"time":1763575200,"o":89459.8,"h":89687.30791304,"l":88769.25828261,"c":89214.6},"1763578800":{"time":1763578800,"o":89214.5,"h":89352.21654348,"l":88612.2,"c":88857.8},"1763582400":{"time":1763582400,"o":88857.8,"h":89654.3,"l":88588.48671014,"c":89534.6},"1763586000":{"time":1763586000,"o":89502.60073188,"h":90802.26537993,"l":89403.5,"c":90559.39963768},"1763589600":{"time":1763589600,"o":90558.23681159,"h":90596.4,"l":90083.0,"c":90442.1209058},"1763593200":{"time":1763593200,"o":90439.29242754,"h":91551.75305097,"l":90439.29242754,"c":91520.19719565},"1763596800":{"time":1763596800,"o":91522.33241304,"h":92272.5,"l":91163.46542754,"c":91850.1},"1763600400":{"time":1763600400,"o":91850.1,"h":92680.0,"l":91782.3,"c":92555.0},"1763604000":{"time":1763604000,"o":92556.0,"h":92760.0,"l":92290.5,"c":92555.9},"1763607600":{"time":1763607600,"o":92555.9,"h":92692.3,"l":92336.0,"c":92406.1},"1763611200":{"time":1763611200,"o":92406.1,"h":92955.1,"l":92103.82334783,"c":92934.31457246},"1763614800":{"time":1763614800,"o":92936.8,"h":93132.5,"l":92535.90194928,"c":92582.75034058},"1763618400":{"time":1763618400,"o":92582.74664493,"h":92819.9,"l":91648.0,"c":91939.61663768},"1763622000":{"time":1763622000,"o":91940.26381159,"h":92393.7,"l":91769.1,"c":92267.79122464},"1763625600":{"time":1763625600,"o":92268.56732609,"h":92362.73306522,"l":92000.57615217,"c":92082.3},"1763629200":{"time":1763629200,"o":92082.3,"h":92091.8,"l":91413.5,"c":91853.8},"1763632800":{"time":1763632800,"o":91853.8,"h":92024.4,"l":91562.2235942,"c":91770.1},"1763636400":{"time":1763636400,"o":91770.1,"h":91987.8,"l":91455.48004348,"c":91904.51745652},"1763640000":{"time":1763640000,"o":91900.79854348,"h":91969.05615942,"l":91650.1,"c":91797.0},"1763643600":{"time":1763643600,"o":91797.2,"h":92450.71278861,"l":91460.9,"c":91479.6},"1763647200":{"time":1763647200,"o":91479.7,"h":91645.53813768,"l":90452.93565942,"c":91062.58463768},"1763650800":{"time":1763650800,"o":91063.4,"h":91143.0,"l":89804.1,"c":89845.8},"1763654400":{"time":1763654400,"o":89845.8,"h":89881.1,"l":87478.17795652,"c":87835.13457966},"1763658000":{"time":1763658000,"o":87831.47488667,"h":88129.3,"l":86392.4,"c":87189.52189855},"1763661600":{"time":1763661600,"o":87190.39885507,"h":87711.3,"l":86296.48882609,"c":86466.7275},"1763665200":{"time":1763665200,"o":86460.2232029,"h":87111.0,"l":86066.7,"c":86886.97647101},"1763668800":{"time":1763668800,"o":86886.98299275,"h":87088.0,"l":86297.54492029,"c":86462.9},"1763672400":{"time":1763672400,"o":86447.24192754,"h":87630.9,"l":86419.36783333,"c":87267.59250725},"1763676000":{"time":1763676000,"o":87263.16576812,"h":88216.05709145,"l":87167.9,"c":88022.0},"1763679600":{"time":1763679600,"o":88026.2,"h":88134.6,"l":86530.03397826,"c":86603.57926087},"1763683200":{"time":1763683200,"o":86603.55317391,"h":87461.5,"l":86571.83581884,"c":87250.5773913},"1763686800":{"time":1763686800,"o":87251.99195652,"h":87438.0,"l":86815.33565217,"c":87033.79892029},"1763690400":{"time":1763690400,"o":87026.62652899,"h":87033.6,"l":85334.28444928,"c":85474.3},"1763694000":{"time":1763694000,"o":85457.70963768,"h":86103.0,"l":85403.7,"c":85796.95800725},"1763697600":{"time":1763697600,"o":85788.69822464,"h":86083.8,"l":85372.80954348,"c":86018.65966667},"1763701200":{"time":1763701200,"o":86018.92423188,"h":86313.2,"l":85809.80032984,"c":86142.74290855},"1763704800":{"time":1763704800,"o":86144.3,"h":86219.4,"l":85505.96056522,"c":85545.2373913},"1763708400":{"time":1763708400,"o":85545.24108696,"h":85731.3,"l":81490.60141413,"c":84023.76721739},"1763712000":{"time":1763712000,"o":84022.8696087,"h":84662.6,"l":83563.54082609,"c":83624.46821014},"1763715600":{"time":1763715600,"o":83618.05864493,"h":83954.9,"l":82090.9,"c":82190.7},"1763719200":{"time":1763719200,"o":82194.1,"h":82874.3132084,"l":81652.7,"c":82680.56911594},"1763722800":{"time":1763722800,"o":82679.75172464,"h":83310.23785468,"l":82165.0,"c":82289.0},"1763726400":{"time":1763726400,"o":82283.85521014,"h":83558.5,"l":80616.25627536,"c":83240.0},"1763730000":{"time":1763730000,"o":83241.9,"h":84377.3,"l":83109.30216667,"c":84067.3527029},"1763733600":{"time":1763733600,"o":84065.2,"h":85449.0,"l":83522.46265217,"c":84817.98241304},"1763737200":{"time":1763737200,"o":84818.3135,"h":85056.5,"l":82730.96887681,"c":82896.05027536},"1763740800":{"time":1763740800,"o":82896.5,"h":84888.1,"l":82311.29986232,"c":84888.1},"1763744400":{"time":1763744400,"o":84883.1,"h":85526.2,"l":84578.71312319,"c":84808.5},"1763748000":{"time":1763748000,"o":84839.1,"h":85047.00004348,"l":83274.82652174,"c":84528.9},"1763751600":{"time":1763751600,"o":84531.7,"h":84983.53184058,"l":84047.9,"c":84172.7221087},"1763755200":{"time":1763755200,"o":84172.15602174,"h":84616.1,"l":83425.30841304,"c":84553.41399275},"1763758800":{"time":1763758800,"o":84534.13660145,"h":85373.5,"l":84322.3,"c":85142.4},"1763762400":{"time":1763762400,"o":85142.4,"h":85369.6,"l":84222.23602899,"c":84254.39968841},"1763766000":{"time":1763766000,"o":84247.6,"h":85322.3,"l":84078.0,"c":85091.91035507},"1763769600":{"time":1763769600,"o":85093.5,"h":85578.4,"l":84526.5,"c":84700.03194903},"1763773200":{"time":1763773200,"o":84698.74344828,"h":85175.2,"l":84544.5486057,"c":85131.34534058},"1763776800":{"time":1763776800,"o":85142.0,"h":85168.2,"l":84251.51706522,"c":84492.0},"1763780400":{"time":1763780400,"o":84492.39869565,"h":84570.46897826,"l":84189.42361594,"c":84414.1},"1763784000":{"time":1763784000,"o":84414.1,"h":84509.2,"l":83796.33895652,"c":84206.7},"1763787600":{"time":1763787600,"o":84206.8,"h":84284.1,"l":83839.90299275,"c":84250.1},"1763791200":{"time":1763791200,"o":84250.0,"h":84762.9,"l":84043.8,"c":84597.4},"1763794800":{"time":1763794800,"o":84597.5,"h":84626.1,"l":84363.90426087,"c":84537.3},"1763798400":{"time":1763798400,"o":84537.3,"h":84546.3,"l":83896.7,"c":83984.16589855},"1763802000":{"time":1763802000,"o":83983.90524638,"h":84314.6,"l":83821.3,"c":83898.6},"1763805600":{"time":1763805600,"o":83898.6,"h":84184.8,"l":83471.41676087,"c":83667.76989505},"1763809200":{"time":1763809200,"o":83666.0,"h":84302.1,"l":83563.10131159,"c":84076.67245652},"1763812800":{"time":1763812800,"o":84059.4755,"h":84131.0,"l":83578.5,"c":83845.2},"1763816400":{"time":1763816400,"o":83845.2,"h":84100.0,"l":83615.8259058,"c":83907.9},"1763820000":{"time":1763820000,"o":83908.0,"h":84705.22938406,"l":83904.87953623,"c":84451.4},"1763823600":{"time":1763823600,"o":84451.4,"h":84533.1,"l":83985.1,"c":84241.48508696},"1763827200":{"time":1763827200,"o":84241.49595652,"h":84864.9,"l":84175.0,"c":84659.7},"1763830800":{"time":1763830800,"o":84659.7,"h":84690.16854348,"l":84390.16380435,"c":84518.1},"1763834400":{"time":1763834400,"o":84515.7197029,"h":84648.4,"l":84428.92044928,"c":84624.8},"1763838000":{"time":1763838000,"o":84624.73805072,"h":84761.7,"l":84463.6,"c":84567.68506522},"1763841600":{"time":1763841600,"o":84567.68941304,"h":84774.1,"l":84198.3,"c":84431.45016667},"1763845200":{"time":1763845200,"o":84431.43647101,"h":84481.1,"l":84199.8,"c":84370.1},"1763848800":{"time":1763848800,"o":84370.0,"h":85224.4,"l":84235.55237681,"c":85036.29975362},"1763852400":{"time":1763852400,"o":85032.77801449,"h":85139.48312319,"l":84621.26297101,"c":84691.12791304},"1763856000":{"time":1763856000,"o":84691.12791304,"h":85286.7,"l":84622.0,"c":84929.99076812},"1763859600":{"time":1763859600,"o":84929.99772464,"h":86091.16417768,"l":84912.85211594,"c":85852.82443478},"1763863200":{"time":1763863200,"o":85852.34834783,"h":86294.1,"l":85646.2,"c":85953.1},"1763866800":{"time":1763866800,"o":85948.4,"h":86260.0,"l":85771.49863043,"c":86260.0},"1763870400":{"time":1763870400,"o":86261.0,"h":86822.6,"l":86109.74352174,"c":86505.41369565},"1763874000":{"time":1763874000,"o":86505.41369565,"h":86541.08603623,"l":85961.74915942,"c":86305.2},"1763877600":{"time":1763877600,"o":86307.3,"h":86447.4,"l":85826.39425362,"c":85826.39425362},"1763881200":{"time":1763881200,"o":85825.77707971,"h":85877.32667391,"l":85382.43630435,"c":85747.8},"1763884800":{"time":1763884800,"o":85745.86332609,"h":86151.66365217,"l":85726.75964493,"c":86100.0},"1763888400":{"time":1763888400,"o":86100.0,"h":86427.1,"l":86039.9,"c":86348.31423913},"1763892000":{"time":1763892000,"o":86348.31576087,"h":86409.9,"l":86011.48006522,"c":86024.0},"1763895600":{"time":1763895600,"o":86023.9,"h":86391.89937681,"l":85780.12513043,"c":86290.3},"1763899200":{"time":1763899200,"o":86290.2,"h":86845.4,"l":86225.6,"c":86486.58898801},"1763902800":{"time":1763902800,"o":86486.60203148,"h":86895.0,"l":86282.00515942,"c":86888.0},"1763906400":{"time":1763906400,"o":86887.9,"h":87175.0,"l":86444.1,"c":86512.2},"1763910000":{"time":1763910000,"o":86512.2,"h":87194.50534818,"l":86409.8,"c":87044.01191304},"1763913600":{"time":1763913600,"o":87043.56694928,"h":87464.9,"l":86634.2,"c":86642.9896087},"1763917200":{"time":1763917200,"o":86637.01954348,"h":86931.86197101,"l":86463.65286232,"c":86701.9948051},"1763920800":{"time":1763920800,"o":86702.00002249,"h":87218.8,"l":86673.5,"c":86950.7},"1763924400":{"time":1763924400,"o":86950.8,"h":87634.3,"l":86892.8,"c":87282.34136957},"1763928000":{"time":1763928000,"o":87282.08115217,"h":87652.9,"l":87194.66328986,"c":87428.7},"1763931600":{"time":1763931600,"o":87435.0,"h":87950.0,"l":87155.9,"c":87944.9},"1763935200":{"time":1763935200,"o":87945.0,"h":88089.84642279,"l":87511.6,"c":87964.7},"1763938800":{"time":1763938800,"o":87964.8,"h":88049.8,"l":86725.1,"c":86807.7},"1763942400":{"time":1763942400,"o":86807.6,"h":87192.09050658,"l":85919.56055072,"c":86703.25484783},"1763946000":{"time":1763946000,"o":86703.26136957,"h":87050.0,"l":86369.79431884,"c":87033.7},"1763949600":{"time":1763949600,"o":87033.6,"h":88024.1651087,"l":86986.02592029,"c":87483.6},"1763953200":{"time":1763953200,"o":87483.6,"h":87756.4,"l":87151.96969565,"c":87414.59952899},"1763956800":{"time":1763956800,"o":87414.59952899,"h":87555.0,"l":86406.52615217,"c":86690.06414493},"1763960400":{"time":1763960400,"o":86690.06414493,"h":87796.53557971,"l":86636.6804058,"c":87431.89662319},"1763964000":{"time":1763964000,"o":87429.62944928,"h":87475.1,"l":86768.89774363,"c":86867.0},"1763967600":{"time":1763967600,"o":86867.0,"h":87311.0,"l":86646.7223913,"c":87004.7},"1763971200":{"time":1763971200,"o":87004.6,"h":87004.6,"l":86677.31599275,"c":86916.5},"1763974800":{"time":1763974800,"o":86917.26455072,"h":86917.2652029,"l":85800.04968116,"c":85916.14047976},"1763978400":{"time":1763978400,"o":85916.14047976,"h":86160.9,"l":85666.9648913,"c":86017.1},"1763982000":{"time":1763982000,"o":86017.1,"h":86409.2,"l":85809.79793478,"c":86232.5},"1763985600":{"time":1763985600,"o":86232.6,"h":86289.9,"l":85846.86787681,"c":85974.10507971},"1763989200":{"time":1763989200,"o":85972.78065217,"h":86538.4,"l":85921.67167391,"c":86118.80162319},"1763992800":{"time":1763992800,"o":86121.06597101,"h":86599.43387681,"l":85246.7,"c":86074.0},"1763996400":{"time":1763996400,"o":86112.9,"h":86700.0,"l":85882.1,"c":86571.90668116},"1764000000":{"time":1764000000,"o":86571.90668116,"h":87659.17388533,"l":86571.53494203,"c":87125.831},"1764003600":{"time":1764003600,"o":87125.82665217,"h":88399.9,"l":86907.97436232,"c":88305.6},"1764007200":{"time":1764007200,"o":88311.5,"h":88673.74323913,"l":88156.76258696,"c":88663.1},"1764010800":{"time":1764010800,"o":88662.19942029,"h":88788.0,"l":88080.8,"c":88277.0},"1764014400":{"time":1764014400,"o":88277.0,"h":89177.3,"l":88277.0,"c":89090.83638406},"1764018000":{"time":1764018000,"o":89060.35203623,"h":89073.3,"l":88671.26950725,"c":88720.29495652},"1764021600":{"time":1764021600,"o":88720.29930435,"h":89056.45913043,"l":88550.25312319,"c":88594.29599275},"1764025200":{"time":1764025200,"o":88586.99207971,"h":88650.5,"l":88208.01722464,"c":88247.8437931},"1764028800":{"time":1764028800,"o":88247.84814093,"h":88247.84814093,"l":87831.60468116,"c":88058.0},"1764032400":{"time":1764032400,"o":88058.0,"h":88159.9,"l":87672.43233333,"c":87687.5},"1764036000":{"time":1764036000,"o":87687.5,"h":87899.37603623,"l":87419.92014493,"c":87856.6},"1764039600":{"time":1764039600,"o":87857.5,"h":87989.53942754,"l":87511.8,"c":87777.45630435},"1764043200":{"time":1764043200,"o":87777.45695652,"h":88477.4,"l":87749.20049475,"c":88299.0},"1764046800":{"time":1764046800,"o":88299.0,"h":88299.0,"l":87889.3,"c":88079.29386957},"1764050400":{"time":1764050400,"o":88079.28734783,"h":88110.0,"l":87759.8,"c":87964.31724638},"1764054000":{"time":1764054000,"o":87964.31724638,"h":88022.1,"l":87339.00938406,"c":87362.1},"1764057600":{"time":1764057600,"o":87362.2,"h":87585.5,"l":86963.8,"c":86983.73023188},"1764061200":{"time":1764061200,"o":86983.35631884,"h":87208.3316042,"l":86639.8,"c":87194.2},"1764064800":{"time":1764064800,"o":87194.3,"h":87382.5,"l":86908.4,"c":87358.89508696},"1764068400":{"time":1764068400,"o":87358.89073913,"h":87488.5,"l":87259.64603623,"c":87312.7485},"1764072000":{"time":1764072000,"o":87312.7485,"h":87723.1,"l":87310.69126812,"c":87470.6},"1764075600":{"time":1764075600,"o":87470.7,"h":87677.60839855,"l":86817.50401449,"c":87017.4},"1764079200":{"time":1764079200,"o":87027.8,"h":87255.71211455,"l":86083.44878261,"c":86707.15731884},"1764082800":{"time":1764082800,"o":86701.65868816,"h":87257.7,"l":86153.18783333,"c":86946.5},"1764086400":{"time":1764086400,"o":86946.5,"h":87254.9,"l":86667.51937681,"c":87090.46617391},"1764090000":{"time":1764090000,"o":87088.4313913,"h":88114.9,"l":87004.1,"c":87581.1},"1764093600":{"time":1764093600,"o":87581.1,"h":87796.1,"l":87194.91289855,"c":87195.58305797},"1764097200":{"time":1764097200,"o":87195.6,"h":87296.0,"l":86137.1,"c":86837.45889805},"1764100800":{"time":1764100800,"o":86837.45455022,"h":87426.7,"l":86679.0081087,"c":87354.1},"1764104400":{"time":1764104400,"o":87358.3,"h":87407.1,"l":86945.54460145,"c":86999.06338406},"1764108000":{"time":1764108000,"o":86999.05903623,"h":87692.0404058,"l":86552.42795652,"c":87609.15128261},"1764111600":{"time":1764111600,"o":87606.63976087,"h":87844.87371537,"l":87287.73938406,"c":87324.0},"1764115200":{"time":1764115200,"o":87324.1,"h":87734.0,"l":87315.0,"c":87536.7},"1764118800":{"time":1764118800,"o":87536.7,"h":88178.79658696,"l":87299.58460145,"c":87880.54972464},"1764122400":{"time":1764122400,"o":87879.47518116,"h":88046.6,"l":87623.26436232,"c":87672.6},"1764126000":{"time":1764126000,"o":87672.6,"h":87857.24119565,"l":87031.92352174,"c":87088.5},"1764129600":{"time":1764129600,"o":87088.5,"h":87323.3,"l":86857.91706522,"c":87189.9},"1764133200":{"time":1764133200,"o":87190.0,"h":87703.6,"l":87181.47931884,"c":87479.7},"1764136800":{"time":1764136800,"o":87479.7,"h":87857.2,"l":87418.74621739,"c":87765.13649275},"1764140400":{"time":1764140400,"o":87765.12562319,"h":87937.48657246,"l":87668.6,"c":87897.73451449},"1764144000":{"time":1764144000,"o":87897.61326087,"h":87905.0,"l":87376.5,"c":87387.1245942},"1764147600":{"time":1764147600,"o":87387.13111594,"h":87414.01450725,"l":86712.97330435,"c":86799.8},"1764151200":{"time":1764151200,"o":86799.9,"h":87023.2,"l":86632.4,"c":86916.1},"1764154800":{"time":1764154800,"o":86916.1,"h":87062.4,"l":86804.0,"c":87056.15999275},"1764158400":{"time":1764158400,"o":87053.70507496,"h":87134.5,"l":86261.5,"c":86605.74431034},"1764162000":{"time":1764162000,"o":86603.4753973,"h":87088.56115217,"l":86530.62615942,"c":87082.0},"1764165600":{"time":1764165600,"o":87082.1,"h":87646.7,"l":86767.2,"c":86838.4},"1764169200":{"time":1764169200,"o":86850.0,"h":87316.1,"l":86647.5,"c":86929.20776087},"1764172800":{"time":1764172800,"o":86926.52760145,"h":87903.5,"l":86921.69499275,"c":87778.9},"1764176400":{"time":1764176400,"o":87778.8,"h":89925.6,"l":87672.37085507,"c":89788.0},"1764180000":{"time":1764180000,"o":89792.4,"h":90361.79052174,"l":89652.99951449,"c":90104.0282971},"1764183600":{"time":1764183600,"o":90104.03481884,"h":90152.99713768,"l":89697.6,"c":89923.4},"1764187200":{"time":1764187200,"o":89923.3,"h":90061.5,"l":89469.84115942,"c":89818.82317391},"1764190800":{"time":1764190800,"o":89814.47404348,"h":90417.6,"l":89762.95852899,"c":90142.8},"1764194400":{"time":1764194400,"o":90142.8,"h":90595.8387029,"l":90076.73595821,"c":90337.42884058},"1764198000":{"time":1764198000,"o":90337.42884058,"h":90554.9,"l":90267.64331159,"c":90440.0},"1764201600":{"time":1764201600,"o":90440.1,"h":90538.73512319,"l":90034.5,"c":90426.6},"1764205200":{"time":1764205200,"o":90426.5,"h":91195.1,"l":90332.1,"c":91103.79327536},"1764208800":{"time":1764208800,"o":91103.76066667,"h":91842.3,"l":90839.71557971,"c":91332.2},"1764212400":{"time":1764212400,"o":91335.4,"h":91560.12871739,"l":91006.77147101,"c":91049.3},"1764216000":{"time":1764216000,"o":91049.3,"h":91304.91678261,"l":91015.71115942,"c":91235.4495942},"1764219600":{"time":1764219600,"o":91235.45611594,"h":91514.7,"l":90860.44236957,"c":90932.1},"1764223200":{"time":1764223200,"o":90932.0,"h":91401.27747101,"l":90930.26872464,"c":91198.6},"1764226800":{"time":1764226800,"o":91198.6,"h":91461.8,"l":91104.0,"c":91364.16489855},"1764230400":{"time":1764230400,"o":91362.61701449,"h":91477.1,"l":91178.39778986,"c":91440.3},"1764234000":{"time":1764234000,"o":91440.3,"h":91897.3,"l":91440.0,"c":91523.7},"1764237600":{"time":1764237600,"o":91523.7,"h":91704.31147826,"l":91306.8,"c":91569.62607971},"1764241200":{"time":1764241200,"o":91568.69176087,"h":91578.74138406,"l":91269.55257246,"c":91337.1735},"1764244800":{"time":1764244800,"o":91337.1785,"h":91421.5578913,"l":90923.25571739,"c":90952.4},"1764248400":{"time":1764248400,"o":90954.6,"h":91043.74137681,"l":90416.4,"c":90807.9},"1764252000":{"time":1764252000,"o":90813.6,"h":90940.28289855,"l":90532.3,"c":90746.54589855},"1764255600":{"time":1764255600,"o":90746.54589855,"h":90947.3829058,"l":90594.6,"c":90913.0},"1764259200":{"time":1764259200,"o":90913.0,"h":91519.9,"l":90800.4,"c":91419.88648551},"1764262800":{"time":1764262800,"o":91416.92108696,"h":91591.3,"l":91254.92130435,"c":91431.10280435},"1764266400":{"time":1764266400,"o":91431.0,"h":91799.0,"l":91299.9,"c":91742.42831159},"1764270000":{"time":1764270000,"o":91741.75366667,"h":91741.75366667,"l":91460.4,"c":91490.96478986},"1764273600":{"time":1764273600,"o":91490.71037681,"h":91554.8,"l":91353.3,"c":91391.15994203},"1764277200":{"time":1764277200,"o":91391.1432029,"h":91562.8,"l":91175.6,"c":91355.0},"1764280800":{"time":1764280800,"o":91373.5,"h":91553.52947101,"l":91071.82657246,"c":91285.0},"1764284400":{"time":1764284400,"o":91288.19897101,"h":91524.0,"l":91173.9,"c":91292.85138406},"1764288000":{"time":1764288000,"o":91292.57118441,"h":91386.6,"l":91033.2,"c":91173.3},"1764291600":{"time":1764291600,"o":91173.3,"h":91173.77515217,"l":90761.30626812,"c":90761.34452899},"1764295200":{"time":1764295200,"o":90761.4090942,"h":91093.5,"l":90616.19923188,"c":91039.18971739},"1764298800":{"time":1764298800,"o":91039.33384783,"h":91265.5,"l":90955.7,"c":91167.9},"1764302400":{"time":1764302400,"o":91168.0,"h":91450.0,"l":91084.6,"c":91386.69951938},"1764306000":{"time":1764306000,"o":91387.26463566,"h":91690.0,"l":91266.54590698,"c":91576.68443411},"1764309600":{"time":1764309600,"o":91576.68443411,"h":91576.70768992,"l":91117.1,"c":91260.8675814},"1764313200":{"time":1764313200,"o":91260.87455814,"h":91531.52885271,"l":90826.08251163,"c":90877.5},"1764316800":{"time":1764316800,"o":90877.6,"h":91667.9,"l":90869.65673643,"c":91622.5},"1764320400":{"time":1764320400,"o":91649.9,"h":91812.8068062,"l":91403.48644961,"c":91561.38336434},"1764324000":{"time":1764324000,"o":91562.79499225,"h":91830.6,"l":91438.7,"c":91793.9},"1764327600":{"time":1764327600,"o":91793.9,"h":91950.93471318,"l":91022.50085271,"c":91383.0},"1764331200":{"time":1764331200,"o":91382.99907752,"h":91639.3,"l":91356.6,"c":91467.9},"1764334800":{"time":1764334800,"o":91467.9,"h":92596.6137931,"l":91333.65327987,"c":92324.9},"1764338400":{"time":1764338400,"o":92329.3,"h":93026.66876812,"l":91785.6608913,"c":92201.3},"1764342000":{"time":1764342000,"o":92202.1,"h":92740.4,"l":91939.3,"c":92308.14560145},"1764345600":{"time":1764345600,"o":92310.6888081,"h":92323.6,"l":90829.2,"c":90882.5043913},"1764349200":{"time":1764349200,"o":90882.74786957,"h":91162.8,"l":90162.31123913,"c":90533.9},"1764352800":{"time":1764352800,"o":90565.78378784,"h":90927.0,"l":90390.48485507,"c":90792.7},"1764356400":{"time":1764356400,"o":90792.7,"h":91163.5,"l":90784.70126812,"c":91107.01663043},"1764360000":{"time":1764360000,"o":91106.99858696,"h":91175.1,"l":90818.8,"c":91148.18363768},"1764363600":{"time":1764363600,"o":91148.18798551,"h":91206.0,"l":90831.6,"c":90831.8},"1764367200":{"time":1764367200,"o":90831.8,"h":91110.39841268,"l":90657.6,"c":91052.2},"1764370800":{"time":1764370800,"o":91059.56256522,"h":91145.0,"l":90840.8617029,"c":90847.8},"1764374400":{"time":1764374400,"o":90847.8,"h":90932.34757971,"l":90721.44911544,"c":90839.06700725},"1764378000":{"time":1764378000,"o":90839.07135507,"h":91078.4,"l":90750.50099275,"c":90842.20876087},"1764381600":{"time":1764381600,"o":90842.05876087,"h":90888.4,"l":90507.7,"c":90754.88958696},"1764385200":{"time":1764385200,"o":90754.88654348,"h":90833.52748551,"l":90620.53089855,"c":90638.51980435},"1764388800":{"time":1764388800,"o":90638.38871739,"h":90875.05978986,"l":90505.3,"c":90860.19753373},"1764392400":{"time":1764392400,"o":90863.24970765,"h":90892.88946027,"l":90684.93608696,"c":90712.5},"1764396000":{"time":1764396000,"o":90712.5,"h":90790.84323913,"l":90276.62221739,"c":90513.4},"1764399600":{"time":1764399600,"o":90513.3,"h":90625.0,"l":90329.18237681,"c":90523.5},"1764403200":{"time":1764403200,"o":90523.5,"h":90691.5,"l":90433.84365942,"c":90592.4},"1764406800":{"time":1764406800,"o":90592.5,"h":90631.6,"l":90458.65157971,"c":90518.16021739},"1764410400":{"time":1764410400,"o":90518.15956522,"h":90609.6,"l":90344.27883333,"c":90516.64134783},"1764414000":{"time":1764414000,"o":90512.39569565,"h":90645.0,"l":90415.18778261,"c":90633.8},"1764417600":{"time":1764417600,"o":90633.8,"h":90767.7,"l":90484.3,"c":90572.6},"1764421200":{"time":1764421200,"o":90572.5,"h":90767.2,"l":90549.40256522,"c":90738.5},"1764424800":{"time":1764424800,"o":90738.5,"h":90738.5,"l":90572.8,"c":90582.55484783},"1764428400":{"time":1764428400,"o":90582.56419565,"h":91068.1,"l":90582.2,"c":91030.0},"1764432000":{"time":1764432000,"o":91029.9,"h":91129.9,"l":90824.9,"c":90969.43397826},"1764435600":{"time":1764435600,"o":90968.0685942,"h":90985.0,"l":90381.1,"c":90381.1},"1764439200":{"time":1764439200,"o":90381.2,"h":90685.9,"l":90115.13326087,"c":90652.8},"1764442800":{"time":1764442800,"o":90652.9,"h":90817.4,"l":90562.95360145,"c":90617.2},"1764446400":{"time":1764446400,"o":90615.92338406,"h":91006.8,"l":90363.50443478,"c":90921.8},"1764450000":{"time":1764450000,"o":90921.7,"h":91019.8,"l":90775.0,"c":90969.9},"1764453600":{"time":1764453600,"o":90970.0,"h":90970.23868116,"l":90671.52165942,"c":90717.1},"1764457200":{"time":1764457200,"o":90717.2,"h":90861.16633333,"l":90653.0,"c":90764.9},"1764460800":{"time":1764460800,"o":90765.0,"h":90909.37021667,"l":90731.47015942,"c":90853.6036087},"1764464400":{"time":1764464400,"o":90853.6,"h":91016.0,"l":90825.9,"c":90866.0},"1764468000":{"time":1764468000,"o":90866.0,"h":90994.35541304,"l":90703.7,"c":90743.2},"1764471600":{"time":1764471600,"o":90745.2,"h":90883.4626072,"l":90420.6,"c":90875.05751449},"1764475200":{"time":1764475200,"o":90875.64515217,"h":90936.3083913,"l":90756.4,"c":90820.0},"1764478800":{"time":1764478800,"o":90819.95671739,"h":90819.95671739,"l":90629.9,"c":90742.7},"1764482400":{"time":1764482400,"o":90742.7,"h":90904.20216667,"l":90676.85082609,"c":90853.0},"1764486000":{"time":1764486000,"o":90853.0,"h":91000.73874063,"l":90816.85005797,"c":90924.6},"1764489600":{"time":1764489600,"o":90924.6,"h":91367.59619967,"l":90890.3,"c":91132.5},"1764493200":{"time":1764493200,"o":91132.5,"h":91579.7,"l":91082.6,"c":91359.89572464},"1764496800":{"time":1764496800,"o":91359.89572464,"h":91416.4,"l":91143.6,"c":91185.3},"1764500400":{"time":1764500400,"o":91185.48705072,"h":91347.4,"l":90967.5,"c":91000.9},"1764504000":{"time":1764504000,"o":91001.09149275,"h":91495.7,"l":90961.1000075,"c":91432.4},"1764507600":{"time":1764507600,"o":91432.4,"h":91940.22091304,"l":91361.3,"c":91726.9},"1764511200":{"time":1764511200,"o":91726.9,"h":91736.92194928,"l":91227.74639855,"c":91459.6},"1764514800":{"time":1764514800,"o":91459.7,"h":91570.77705797,"l":91278.0,"c":91411.4},"1764518400":{"time":1764518400,"o":91411.4,"h":91818.8,"l":91366.04926087,"c":91789.4},"1764522000":{"time":1764522000,"o":91789.4,"h":91789.87107971,"l":91270.0,"c":91444.0},"1764525600":{"time":1764525600,"o":91444.0,"h":91444.1,"l":91120.63993478,"c":91420.89141679},"1764529200":{"time":1764529200,"o":91420.89793853,"h":91461.3,"l":91262.5097971,"c":91423.1},"1764532800":{"time":1764532800,"o":91423.1,"h":91587.78414493,"l":91145.1,"c":91274.13522464},"1764536400":{"time":1764536400,"o":91273.24558471,"h":91293.2,"l":90876.29588406,"c":91132.0},"1764540000":{"time":1764540000,"o":91139.1,"h":91303.77238381,"l":91005.6,"c":91185.17495652},"1764543600":{"time":1764543600,"o":91185.17930435,"h":91213.2,"l":90300.0,"c":90327.18313043},"1764547200":{"time":1764547200,"o":90327.18313043,"h":90382.5,"l":86948.14836232,"c":86971.12336957},"1764550800":{"time":1764550800,"o":86970.6,"h":87714.11818841,"l":86917.0,"c":87139.85060145},"1764554400":{"time":1764554400,"o":87139.8369058,"h":87472.41606447,"l":86454.5,"c":86685.6},"1764558000":{"time":1764558000,"o":86685.6,"h":86787.9,"l":86142.0,"c":86319.2},"1764561600":{"time":1764561600,"o":86319.2,"h":86322.4295942,"l":85666.0,"c":85770.50005072},"1764565200":{"time":1764565200,"o":85772.41874638,"h":85978.7,"l":85586.2,"c":85970.32281159},"1764568800":{"time":1764568800,"o":85970.32281159,"h":86314.2,"l":85934.38071739,"c":86186.2},"1764572400":{"time":1764572400,"o":86189.9,"h":86524.6,"l":86006.9,"c":86498.90961019},"1764576000":{"time":1764576000,"o":86498.90961019,"h":86840.0,"l":86340.79438406,"c":86825.0},"1764579600":{"time":1764579600,"o":86825.0,"h":86886.0,"l":86478.91775362,"c":86661.48984783},"1764583200":{"time":1764583200,"o":86661.49202174,"h":86770.5,"l":86502.6,"c":86602.69755797},"1764586800":{"time":1764586800,"o":86602.69538406,"h":86658.0,"l":86101.8,"c":86106.61105797},"1764590400":{"time":1764590400,"o":86106.62910145,"h":86198.24094928,"l":84747.1505,"c":85396.2},"1764594000":{"time":1764594000,"o":85396.2,"h":86110.4,"l":85327.49734058,"c":85955.75896377},"1764597600":{"time":1764597600,"o":85948.78966667,"h":86621.5,"l":85828.5,"c":86012.7},"1764601200":{"time":1764601200,"o":86017.4,"h":86086.4,"l":83808.1,"c":84650.36175362},"1764604800":{"time":1764604800,"o":84651.13849275,"h":85409.57907971,"l":84020.00397101,"c":84524.4},"1764608400":{"time":1764608400,"o":84528.2,"h":85238.12133333,"l":84424.62775362,"c":84898.7},"1764612000":{"time":1764612000,"o":84906.2,"h":85511.45941529,"l":84688.9,"c":85159.0},"1764615600":{"time":1764615600,"o":85159.1,"h":85264.83836232,"l":84566.4,"c":84987.9},"1764619200":{"time":1764619200,"o":84988.0,"h":85799.8,"l":84983.162,"c":85467.2},"1764622800":{"time":1764622800,"o":85479.7,"h":86458.4,"l":85475.7,"c":86389.75402174},"1764626400":{"time":1764626400,"o":86393.43950525,"h":86817.0,"l":86238.1,"c":86517.4},"1764630000":{"time":1764630000,"o":86517.5,"h":86780.17745652,"l":86212.9,"c":86262.42315217},"1764633600":{"time":1764633600,"o":86251.64706522,"h":86633.39801449,"l":86146.71595652,"c":86471.9},"1764637200":{"time":1764637200,"o":86472.0,"h":87329.57043155,"l":86353.73632609,"c":86414.10622464},"1764640800":{"time":1764640800,"o":86414.10622464,"h":86822.9,"l":86240.2,"c":86506.19597826},"1764644400":{"time":1764644400,"o":86506.19597826,"h":87062.27347076,"l":86166.21197101,"c":86933.5},"1764648000":{"time":1764648000,"o":86935.5,"h":87242.8,"l":86864.2,"c":86927.61728986},"1764651600":{"time":1764651600,"o":86927.61076812,"h":87088.38528986,"l":86772.0,"c":86968.6},"1764655200":{"time":1764655200,"o":86968.7,"h":87146.4,"l":86822.4685942,"c":87050.42108696},"1764658800":{"time":1764658800,"o":87050.42108696,"h":87075.0,"l":86838.3,"c":86967.64539167},"1764662400":{"time":1764662400,"o":86967.63789167,"h":87018.1,"l":86348.96132609,"c":86423.83894203},"1764666000":{"time":1764666000,"o":86438.0,"h":86968.07877536,"l":86420.05276812,"c":86738.04668841},"1764669600":{"time":1764669600,"o":86738.04234058,"h":87558.65036232,"l":86725.50885507,"c":87249.70660145},"1764673200":{"time":1764673200,"o":87246.52116667,"h":87551.3746087,"l":86962.84932609,"c":87327.0},"1764676800":{"time":1764676800,"o":87326.9,"h":87515.60082609,"l":87175.22512744,"c":87228.21401449},"1764680400":{"time":1764680400,"o":87228.5414058,"h":87838.4,"l":87008.40515942,"c":87691.3},"1764684000":{"time":1764684000,"o":87691.2,"h":89231.1,"l":87560.0,"c":89231.1},"1764687600":{"time":1764687600,"o":89225.95436957,"h":91148.35717559,"l":89225.6935,"c":90818.64435507},"1764691200":{"time":1764691200,"o":90816.8987029,"h":91223.6,"l":90194.69778261,"c":90713.8},"1764694800":{"time":1764694800,"o":90713.8,"h":91961.4016087,"l":90701.03597826,"c":91417.5},"1764698400":{"time":1764698400,"o":91417.4,"h":92174.8,"l":91386.34344203,"c":91912.05221889},"1764702000":{"time":1764702000,"o":91912.03265367,"h":92257.7,"l":91819.90533333,"c":91849.9},"1764705600":{"time":1764705600,"o":91850.0,"h":91883.8,"l":90690.37497826,"c":91001.68294203},"1764709200":{"time":1764709200,"o":91001.68294203,"h":91575.33552174,"l":90923.34095952,"c":91500.53928261},"1764712800":{"time":1764712800,"o":91500.41754348,"h":91953.14586207,"l":91449.9,"c":91935.02417541},"1764716400":{"time":1764716400,"o":91936.62938531,"h":91940.19482009,"l":91240.1,"c":91240.9},"1764720000":{"time":1764720000,"o":91249.1,"h":91710.8,"l":90974.98383333,"c":91623.9},"1764723600":{"time":1764723600,"o":91624.28277536,"h":92426.8099691,"l":91427.1,"c":92201.56607246},"1764727200":{"time":1764727200,"o":92210.8,"h":93012.24878986,"l":92123.54473763,"c":92784.1},"1764730800":{"time":1764730800,"o":92784.1,"h":93042.39665942,"l":92560.5653913,"c":92601.1},"1764734400":{"time":1764734400,"o":92594.4812029,"h":93392.70083669,"l":92585.14561594,"c":93309.92581159},"1764738000":{"time":1764738000,"o":93307.47037681,"h":93619.7,"l":93062.45375362,"c":93591.52685907},"1764741600":{"time":1764741600,"o":93591.51533733,"h":93912.4,"l":93118.1,"c":93385.9},"1764745200":{"time":1764745200,"o":93386.0,"h":93421.36531884,"l":92826.88635507,"c":92970.0},"1764748800":{"time":1764748800,"o":92970.0,"h":93147.8,"l":92658.23478986,"c":92740.9},"1764752400":{"time":1764752400,"o":92740.8,"h":93175.6,"l":92675.05501449,"c":93135.91283333},"1764756000":{"time":1764756000,"o":93135.92805072,"h":93341.5426087,"l":92814.8,"c":92899.9},"1764759600":{"time":1764759600,"o":92899.9,"h":93009.8,"l":92630.17381884,"c":92963.05084058},"1764763200":{"time":1764763200,"o":92961.95792754,"h":93069.7,"l":92640.93804348,"c":92882.3},"1764766800":{"time":1764766800,"o":92882.3,"h":93207.3,"l":92840.64618116,"c":93082.49668116},"1764770400":{"time":1764770400,"o":93082.63189855,"h":93633.30339262,"l":91670.0,"c":92307.63315217},"1764774000":{"time":1764774000,"o":92307.63315217,"h":92934.702237,"l":91883.7,"c":92332.9},"1764777600":{"time":1764777600,"o":92333.85671014,"h":92707.7,"l":91756.84305797,"c":92214.21524638},"1764781200":{"time":1764781200,"o":92214.21524638,"h":93011.78957271,"l":92171.01152174,"c":92919.4},"1764784800":{"time":1764784800,"o":92919.98899275,"h":93471.0,"l":92348.2,"c":92577.8},"1764788400":{"time":1764788400,"o":92577.9,"h":93062.8,"l":92498.6,"c":92981.9},"1764792000":{"time":1764792000,"o":92990.7,"h":93344.13950725,"l":92801.0,"c":92918.4971087},"1764795600":{"time":1764795600,"o":92928.2,"h":93728.59622464,"l":92809.9997029,"c":93684.7777961},"1764799200":{"time":1764799200,"o":93664.31475262,"h":94088.57946582,"l":93248.47334058,"c":93732.08957971},"1764802800":{"time":1764802800,"o":93732.09544928,"h":94061.2,"l":93340.2745,"c":93380.58251449},"1764806400":{"time":1764806400,"o":93379.17332609,"h":93431.8,"l":92630.0,"c":93014.0},"1764810000":{"time":1764810000,"o":93013.9,"h":93724.9,"l":92946.5,"c":93150.0},"1764813600":{"time":1764813600,"o":93150.0,"h":94028.73030978,"l":93073.1,"c":93896.0},"1764817200":{"time":1764817200,"o":93896.1,"h":94037.7,"l":93363.4,"c":93500.03247101},"1764820800":{"time":1764820800,"o":93500.03247101,"h":93549.2,"l":93186.01578986,"c":93318.50712319},"1764824400":{"time":1764824400,"o":93319.01516667,"h":93339.7,"l":92741.06057246,"c":92932.4},"1764828000":{"time":1764828000,"o":92932.4,"h":93332.01931034,"l":92809.7,"c":93103.48546377},"1764831600":{"time":1764831600,"o":93103.50502899,"h":93386.6,"l":92854.0,"c":93361.05794928},"1764835200":{"time":1764835200,"o":93361.06881884,"h":93573.4,"l":93002.5,"c":93222.26842754},"1764838800":{"time":1764838800,"o":93222.55168841,"h":93580.7,"l":93206.07211594,"c":93413.51011994},"1764842400":{"time":1764842400,"o":93413.51011994,"h":93525.4,"l":93116.74485507,"c":93210.7},"1764846000":{"time":1764846000,"o":93210.7,"h":93270.02733333,"l":92687.8,"c":92895.92001449},"1764849600":{"time":1764849600,"o":92896.07892754,"h":93153.14853623,"l":92731.1302029,"c":92947.8},"1764853200":{"time":1764853200,"o":92947.8,"h":93011.4,"l":92392.4,"c":92487.0},"1764856800":{"time":1764856800,"o":92486.17347101,"h":92788.1,"l":91779.88074638,"c":91875.07814493},"1764860400":{"time":1764860400,"o":91875.72292754,"h":93216.23554458,"l":91872.0,"c":92945.25542029},"1764864000":{"time":1764864000,"o":92945.25542029,"h":93141.92154348,"l":92224.26092029,"c":92392.64822464},"1764867600":{"time":1764867600,"o":92393.73387681,"h":92500.0,"l":91713.2,"c":92384.5},"1764871200":{"time":1764871200,"o":92384.6,"h":92517.8848913,"l":91920.30507246,"c":92093.4},"1764874800":{"time":1764874800,"o":92093.3,"h":92140.4,"l":90856.9,"c":91937.79388406},"1764878400":{"time":1764878400,"o":91941.5,"h":92499.9,"l":91666.7,"c":92462.5},"1764882000":{"time":1764882000,"o":92462.5,"h":92676.7,"l":92043.4798913,"c":92111.1},"1764885600":{"time":1764885600,"o":92111.1,"h":92457.7,"l":92108.3,"c":92304.08786232},"1764889200":{"time":1764889200,"o":92304.04373188,"h":92419.6,"l":92038.33352174,"c":92038.33352174},"1764892800":{"time":1764892800,"o":92036.81684783,"h":92444.0,"l":92036.81684783,"c":92259.8},"1764896400":{"time":1764896400,"o":92259.8,"h":92561.3,"l":92188.8,"c":92323.06789855},"1764900000":{"time":1764900000,"o":92322.65963768,"h":92673.53704348,"l":92218.10727536,"c":92476.1},"1764903600":{"time":1764903600,"o":92476.0,"h":92629.03125362,"l":91918.8,"c":92115.81347101},"1764907200":{"time":1764907200,"o":92112.88154348,"h":92350.0,"l":91770.56262369,"c":91985.5},"1764910800":{"time":1764910800,"o":91985.5,"h":92171.28109445,"l":91834.9252029,"c":91902.7},"1764914400":{"time":1764914400,"o":91902.7,"h":92258.98952899,"l":91878.8,"c":92235.6},"1764918000":{"time":1764918000,"o":92235.5,"h":92457.76918116,"l":92158.5,"c":92219.3},"1764921600":{"time":1764921600,"o":92219.3,"h":92227.6,"l":91877.38026987,"c":92079.9},"1764925200":{"time":1764925200,"o":92080.0,"h":92080.0,"l":90948.44585507,"c":91094.65633333},"1764928800":{"time":1764928800,"o":91093.72068116,"h":91450.1,"l":91050.74039855,"c":91240.1},"1764932400":{"time":1764932400,"o":91240.0,"h":91517.0,"l":91082.17784058,"c":91307.9},"1764936000":{"time":1764936000,"o":91307.9,"h":91405.27518116,"l":91037.3,"c":91194.6},"1764939600":{"time":1764939600,"o":91194.5,"h":91313.8,"l":90224.15486957,"c":90433.6},"1764943200":{"time":1764943200,"o":90433.6,"h":90700.1,"l":89924.66165217,"c":90253.7},"1764946800":{"time":1764946800,"o":90252.45845652,"h":91413.03468919,"l":90230.1,"c":90415.35015217},"1764950400":{"time":1764950400,"o":90414.1392971,"h":90450.9,"l":88053.84212319,"c":88754.51066667},"1764954000":{"time":1764954000,"o":88752.37871014,"h":89447.59823188,"l":88582.65133333,"c":89287.44736882},"1764957600":{"time":1764957600,"o":89287.4078036,"h":89750.5,"l":88862.67972464,"c":88893.7},"1764961200":{"time":1764961200,"o":88894.9,"h":89762.16650725,"l":88787.23035507,"c":89582.14135507},"1764964800":{"time":1764964800,"o":89583.2,"h":89705.9,"l":89150.0,"c":89286.74933283},"1764968400":{"time":1764968400,"o":89276.67085457,"h":89450.87510145,"l":89040.0,"c":89132.4},"1764972000":{"time":1764972000,"o":89145.1,"h":89339.043375,"l":88881.97772464,"c":89199.3},"1764975600":{"time":1764975600,"o":89199.3,"h":89343.44721014,"l":88900.1,"c":89288.88697826},"1764979200":{"time":1764979200,"o":89288.87393478,"h":89428.5,"l":89003.7,"c":89382.73143478},"1764982800":{"time":1764982800,"o":89382.73578261,"h":89468.2,"l":89161.97836232,"c":89288.51489855},"1764986400":{"time":1764986400,"o":89294.7,"h":89370.15227536,"l":89130.3515,"c":89361.07592954},"1764990000":{"time":1764990000,"o":89361.07592954,"h":89755.28625362,"l":89351.89305797,"c":89632.9},"1764993600":{"time":1764993600,"o":89633.0,"h":89670.0,"l":89474.7,"c":89612.2},"1764997200":{"time":1764997200,"o":89612.3,"h":89696.6,"l":89484.2,"c":89556.7},"1765000800":{"time":1765000800,"o":89556.7,"h":89717.3,"l":89476.3,"c":89644.03671739},"1765004400":{"time":1765004400,"o":89644.06715217,"h":89680.1,"l":89421.1,"c":89538.6},"1765008000":{"time":1765008000,"o":89549.6,"h":89607.9,"l":89177.0,"c":89238.87974513},"1765011600":{"time":1765011600,"o":89238.86235382,"h":89642.90597101,"l":89222.52773188,"c":89533.0},"1765015200":{"time":1765015200,"o":89532.9,"h":89653.73125362,"l":89430.3,"c":89469.76573913},"1765018800":{"time":1765018800,"o":89467.19204348,"h":89682.80031159,"l":89456.14545399,"c":89585.5},"1765022400":{"time":1765022400,"o":89585.4,"h":89601.57961594,"l":89512.9,"c":89528.3},"1765026000":{"time":1765026000,"o":89528.3,"h":89745.0,"l":89528.3,"c":89620.26625362},"1765029600":{"time":1765029600,"o":89620.26625362,"h":90221.5,"l":89603.8,"c":89949.86383333},"1765033200":{"time":1765033200,"o":89949.53492029,"h":89993.1,"l":89441.19615942,"c":89713.4},"1765036800":{"time":1765036800,"o":89713.4,"h":89940.3,"l":89626.96208696,"c":89660.8754058},"1765040400":{"time":1765040400,"o":89660.86888406,"h":89798.0,"l":89560.4285,"c":89661.7345942},"1765044000":{"time":1765044000,"o":89661.8,"h":89751.9,"l":89492.27254123,"c":89610.0},"1765047600":{"time":1765047600,"o":89610.0,"h":89710.81684058,"l":89263.40748551,"c":89370.30204348},"1765051200":{"time":1765051200,"o":89370.31073913,"h":89528.04733133,"l":89283.6,"c":89512.13835507},"1765054800":{"time":1765054800,"o":89512.13183333,"h":89578.3,"l":89352.56838406,"c":89377.31519565},"1765058400":{"time":1765058400,"o":89377.31236957,"h":89490.70618116,"l":89214.29933333,"c":89245.0},"1765062000":{"time":1765062000,"o":89245.1,"h":89293.4,"l":88879.18084783,"c":89179.3},"1765065600":{"time":1765065600,"o":89190.2,"h":89522.53693478,"l":89137.6,"c":89361.98346327},"1765069200":{"time":1765069200,"o":89360.30598551,"h":89542.67987681,"l":89259.12386232,"c":89259.12386232},"1765072800":{"time":1765072800,"o":89256.19560145,"h":89657.10157246,"l":89256.18125362,"c":89586.23860145},"1765076400":{"time":1765076400,"o":89586.24360145,"h":89705.904,"l":89508.2,"c":89675.7},"1765080000":{"time":1765080000,"o":89675.7,"h":89752.58843478,"l":89439.6,"c":89495.3},"1765083600":{"time":1765083600,"o":89495.27008696,"h":89526.78987681,"l":89380.8,"c":89472.21536957},"1765087200":{"time":1765087200,"o":89471.55218116,"h":89668.1,"l":89443.9,"c":89668.0},"1765090800":{"time":1765090800,"o":89674.45264618,"h":89697.7,"l":89159.18407971,"c":89337.94815217},"1765094400":{"time":1765094400,"o":89337.94880435,"h":89494.4,"l":89148.77136957,"c":89271.80154348},"1765098000":{"time":1765098000,"o":89271.79719565,"h":89359.9,"l":89014.3,"c":89070.44796377},"1765101600":{"time":1765101600,"o":89070.3870942,"h":89352.9,"l":89067.5,"c":89196.27972464},"1765105200":{"time":1765105200,"o":89196.27602899,"h":89242.09506522,"l":89101.5,"c":89109.3},"1765108800":{"time":1765108800,"o":89109.4,"h":89548.5,"l":89074.6,"c":89428.32558696},"1765112400":{"time":1765112400,"o":89428.8,"h":89472.57875362,"l":88686.20271739,"c":88986.89928986},"1765116000":{"time":1765116000,"o":88986.90363768,"h":89072.04844928,"l":87700.0816087,"c":88204.1},"1765119600":{"time":1765119600,"o":88200.27389805,"h":89672.6,"l":88132.35481159,"c":89509.46367391},"1765123200":{"time":1765123200,"o":89509.46367391,"h":89799.78450487,"l":89068.16132609,"c":89799.78450487},"1765126800":{"time":1765126800,"o":89849.3,"h":91241.8,"l":89569.9,"c":90912.21404348},"1765130400":{"time":1765130400,"o":90911.7513913,"h":91718.7,"l":90911.7513913,"c":91327.6},"1765134000":{"time":1765134000,"o":91327.7,"h":91503.4,"l":91170.54364493,"c":91379.8},"1765137600":{"time":1765137600,"o":91379.90926812,"h":91473.2,"l":91264.41434058,"c":91394.85712319},"1765141200":{"time":1765141200,"o":91394.85060145,"h":91394.85060145,"l":89837.17813043,"c":90197.45305072},"1765144800":{"time":1765144800,"o":90197.45305072,"h":90197.45305072,"l":88992.4,"c":89560.8},"1765148400":{"time":1765148400,"o":89557.8,"h":90441.7,"l":89478.1,"c":90347.07404348},"1765152000":{"time":1765152000,"o":90347.07469565,"h":90573.51989855,"l":89817.1,"c":90302.7},"1765155600":{"time":1765155600,"o":90302.6,"h":91660.07237681,"l":90256.98217391,"c":90869.1},"1765159200":{"time":1765159200,"o":90869.1,"h":91414.9,"l":90763.4,"c":91327.1},"1765162800":{"time":1765162800,"o":91327.1,"h":91383.0,"l":90954.21108696,"c":91037.6},"1765166400":{"time":1765166400,"o":91039.4,"h":91444.1,"l":90993.32198551,"c":91247.7},"1765170000":{"time":1765170000,"o":91247.8,"h":91407.1,"l":91006.3,"c":91292.23635507},"1765173600":{"time":1765173600,"o":91292.44755072,"h":91616.66197826,"l":91209.7,"c":91422.6},"1765177200":{"time":1765177200,"o":91422.6,"h":91833.52140655,"l":91319.0,"c":91519.8},"1765180800":{"time":1765180800,"o":91519.8,"h":91898.5,"l":91438.69507246,"c":91799.78883058},"1765184400":{"time":1765184400,"o":91794.75325362,"h":92255.32703898,"l":91747.35344828,"c":91871.12725362},"1765188000":{"time":1765188000,"o":91868.13594928,"h":92181.8,"l":91775.9,"c":92086.87453623},"1765191600":{"time":1765191600,"o":92086.87453623,"h":92137.51897301,"l":91809.31331159,"c":91923.6},"1765195200":{"time":1765195200,"o":91923.57555072,"h":91948.84376087,"l":91634.0197029,"c":91732.22599275},"1765198800":{"time":1765198800,"o":91732.05186232,"h":92086.80934288,"l":91352.63588406,"c":91424.0},"1765202400":{"time":1765202400,"o":91423.9,"h":91714.88562319,"l":90751.33831334,"c":90820.4},"1765206000":{"time":1765206000,"o":90817.13556522,"h":90956.22713188,"l":89573.4,"c":89928.2},"1765209600":{"time":1765209600,"o":89921.35480435,"h":90450.24981259,"l":89654.24486957,"c":89912.9},"1765213200":{"time":1765213200,"o":89929.3,"h":90294.87202899,"l":89646.6,"c":90212.2},"1765216800":{"time":1765216800,"o":90212.2,"h":90475.58977536,"l":89678.78973188,"c":89865.1},"1765220400":{"time":1765220400,"o":89873.6,"h":90326.1,"l":89824.7506087,"c":90074.50673188},"1765224000":{"time":1765224000,"o":90074.50455797,"h":90873.79775862,"l":90074.50455797,"c":90751.96947101},"1765227600":{"time":1765227600,"o":90750.38686232,"h":91333.5,"l":90629.03238406,"c":91267.06743478},"1765231200":{"time":1765231200,"o":91261.09178261,"h":91333.0,"l":90678.21300725,"c":90804.40768116},"1765234800":{"time":1765234800,"o":90804.41637681,"h":90975.0,"l":90458.66916042,"c":90600.5},"1765238400":{"time":1765238400,"o":90610.7,"h":90803.72188406,"l":90320.5,"c":90364.24674638},"1765242000":{"time":1765242000,"o":90364.23587681,"h":90537.2,"l":89930.15931159,"c":90017.8},"1765245600":{"time":1765245600,"o":90017.9,"h":90336.2,"l":89939.35543478,"c":90024.6},"1765249200":{"time":1765249200,"o":90024.5,"h":90410.4,"l":89782.5,"c":90362.2},"1765252800":{"time":1765252800,"o":90362.3,"h":90472.9,"l":89687.3,"c":89875.3},"1765256400":{"time":1765256400,"o":89875.3,"h":90177.00715142,"l":89510.062009,"c":89861.50750725},"1765260000":{"time":1765260000,"o":89861.50098551,"h":90197.6,"l":89744.0,"c":90125.5945},"1765263600":{"time":1765263600,"o":90125.59515217,"h":90485.8,"l":90048.5,"c":90437.6},"1765267200":{"time":1765267200,"o":90437.5,"h":90580.0,"l":90340.51681159,"c":90466.39149275},"1765270800":{"time":1765270800,"o":90466.39149275,"h":90466.39149275,"l":90093.6,"c":90100.0},"1765274400":{"time":1765274400,"o":90100.0,"h":90307.4,"l":89902.9,"c":90257.72401799},"1765278000":{"time":1765278000,"o":90256.23245652,"h":90349.32794203,"l":90095.0532971,"c":90341.9},"1765281600":{"time":1765281600,"o":90341.9,"h":90643.63168534,"l":90281.81571739,"c":90535.38201449},"1765285200":{"time":1765285200,"o":90536.83828261,"h":90803.7,"l":90134.09918116,"c":90385.0},"1765288800":{"time":1765288800,"o":90385.1,"h":90592.98901449,"l":89964.60868841,"c":90327.2},"1765292400":{"time":1765292400,"o":90327.19757246,"h":92851.7,"l":90260.12434058,"c":92652.7},"1765296000":{"time":1765296000,"o":92667.54021739,"h":94441.04024638,"l":92667.1,"c":94146.9},"1765299600":{"time":1765299600,"o":94146.8,"h":94554.9,"l":93509.56865942,"c":93868.7},"1765303200":{"time":1765303200,"o":93881.7,"h":94128.1,"l":93620.1702029,"c":93887.2},"1765306800":{"time":1765306800,"o":93887.3,"h":94156.8,"l":93612.76527536,"c":93761.9},"1765310400":{"time":1765310400,"o":93761.9,"h":93819.1,"l":92729.0,"c":93064.4},"1765314000":{"time":1765314000,"o":93075.2,"h":93201.2756087,"l":92201.1912971,"c":92646.71731159},"1765317600":{"time":1765317600,"o":92646.7347029,"h":92995.6,"l":92459.6,"c":92832.0},"1765321200":{"time":1765321200,"o":92832.1,"h":92933.0,"l":92500.0,"c":92638.4},"1765324800":{"time":1765324800,"o":92638.3,"h":92740.00002174,"l":92035.2,"c":92092.17439855},"1765328400":{"time":1765328400,"o":92092.17439855,"h":92360.0,"l":91928.18934783,"c":92269.39315217},"1765332000":{"time":1765332000,"o":92269.39315217,"h":92526.85474638,"l":91976.3,"c":92457.5},"1765335600":{"time":1765335600,"o":92457.6,"h":92518.9,"l":92300.96808696,"c":92378.45067391},"1765339200":{"time":1765339200,"o":92376.93980435,"h":92619.9,"l":92340.5,"c":92507.3},"1765342800":{"time":1765342800,"o":92507.3,"h":92692.8,"l":92473.37686957,"c":92509.18718841},"1765346400":{"time":1765346400,"o":92509.18718841,"h":92699.48097826,"l":92352.5,"c":92649.70706147},"1765350000":{"time":1765350000,"o":92649.6961919,"h":92740.4,"l":92450.0,"c":92739.43430435},"1765353600":{"time":1765353600,"o":92744.7,"h":92752.90481884,"l":92503.62708696,"c":92565.0},"1765357200":{"time":1765357200,"o":92565.0,"h":92891.2,"l":92388.86678261,"c":92870.0},"1765360800":{"time":1765360800,"o":92870.1,"h":93172.17075186,"l":92096.48899275,"c":92230.4},"1765364400":{"time":1765364400,"o":92230.5,"h":92396.9,"l":91725.77145652,"c":92085.4},"1765368000":{"time":1765368000,"o":92085.5,"h":92177.8,"l":91785.6,"c":91957.98949275},"1765371600":{"time":1765371600,"o":91953.67417391,"h":92190.3,"l":91904.9,"c":92054.59539855},"1765375200":{"time":1765375200,"o":92054.6,"h":92073.8,"l":91573.32113943,"c":91808.4},"1765378800":{"time":1765378800,"o":91806.04486232,"h":92109.2,"l":91543.3,"c":92031.23503623},"1765382400":{"time":1765382400,"o":92029.50025362,"h":92545.10394928,"l":91846.8,"c":92126.7},"1765386000":{"time":1765386000,"o":92126.7,"h":92480.2,"l":92052.98317391,"c":92349.6196087},"1765389600":{"time":1765389600,"o":92349.6196087,"h":93010.69423913,"l":91951.1,"c":92477.14271739},"1765393200":{"time":1765393200,"o":92465.2575,"h":93155.9,"l":91716.87363133,"c":92905.3},"1765396800":{"time":1765396800,"o":92913.8,"h":94443.7,"l":92246.12427536,"c":92393.36189855},"1765400400":{"time":1765400400,"o":92409.1,"h":92733.3,"l":91841.17077536,"c":92310.59269565},"1765404000":{"time":1765404000,"o":92310.59269565,"h":92659.3,"l":91903.21423188,"c":92472.2},"1765407600":{"time":1765407600,"o":92472.2,"h":92557.9,"l":91900.19801449,"c":91979.87426087},"1765411200":{"time":1765411200,"o":91981.25991304,"h":92046.3,"l":91017.31397826,"c":91350.2},"1765414800":{"time":1765414800,"o":91350.2,"h":91370.2,"l":90610.47955797,"c":90636.9},"1765418400":{"time":1765418400,"o":90636.9,"h":90636.9,"l":89831.28913768,"c":90019.90381884},"1765422000":{"time":1765422000,"o":90030.4,"h":90036.0399058,"l":89381.7,"c":89842.05523913},"1765425600":{"time":1765425600,"o":89839.23252174,"h":90445.4,"l":89654.21961594,"c":90393.11087681},"1765429200":{"time":1765429200,"o":90389.47998551,"h":90389.47998551,"l":90028.5700942,"c":90262.0},"1765432800":{"time":1765432800,"o":90262.1,"h":90412.6,"l":89923.9,"c":90252.0},"1765436400":{"time":1765436400,"o":90252.1,"h":90286.5,"l":90049.2,"c":90231.4},"1765440000":{"time":1765440000,"o":90231.4,"h":90232.3,"l":89938.31239855,"c":90154.92921739},"1765443600":{"time":1765443600,"o":90156.14291304,"h":90473.6,"l":90103.9,"c":90195.9},"1765447200":{"time":1765447200,"o":90195.9,"h":90319.36138681,"l":90125.7,"c":90279.2},"1765450800":{"time":1765450800,"o":90279.1,"h":90377.8,"l":90164.43650725,"c":90195.88862319},"1765454400":{"time":1765454400,"o":90195.4,"h":90346.8,"l":89977.0,"c":90000.8},"1765458000":{"time":1765458000,"o":90000.8,"h":90137.08597826,"l":89860.31205072,"c":90062.8},"1765461600":{"time":1765461600,"o":90062.8,"h":90443.9,"l":89237.3,"c":89571.34724138},"1765465200":{"time":1765465200,"o":89551.62485007,"h":90601.30796377,"l":89379.8,"c":89840.02952899},"1765468800":{"time":1765468800,"o":89838.70794203,"h":90154.5019058,"l":89305.9,"c":89700.0},"1765472400":{"time":1765472400,"o":89707.9,"h":90230.65832609,"l":89595.45186957,"c":89943.1},"1765476000":{"time":1765476000,"o":89943.0,"h":91147.9,"l":89851.3,"c":90695.30187681},"1765479600":{"time":1765479600,"o":90695.30187681,"h":91496.9,"l":90554.97533333,"c":90793.6},"1765483200":{"time":1765483200,"o":90793.6,"h":91792.7,"l":90762.73476762,"c":91753.50780435},"1765486800":{"time":1765486800,"o":91753.50780435,"h":93528.54853366,"l":91665.0,"c":92832.93882609},"1765490400":{"time":1765490400,"o":92823.6,"h":93171.86780435,"l":92056.7,"c":92327.8768913},"1765494000":{"time":1765494000,"o":92326.19558696,"h":92766.6,"l":92289.8,"c":92479.9},"1765497600":{"time":1765497600,"o":92479.8,"h":92597.02507971,"l":91413.39128986,"c":91513.9},"1765501200":{"time":1765501200,"o":91521.0,"h":92263.3,"l":91487.92013768,"c":92133.40360145},"1765504800":{"time":1765504800,"o":92133.42316667,"h":92680.5,"l":91904.9,"c":92542.3},"1765508400":{"time":1765508400,"o":92542.2,"h":92720.64786232,"l":92132.1,"c":92235.30195652},"1765512000":{"time":1765512000,"o":92234.40144203,"h":92424.83236882,"l":92101.48623188,"c":92359.60960145},"1765515600":{"time":1765515600,"o":92359.60373188,"h":92464.66749275,"l":92040.9,"c":92404.9},"1765519200":{"time":1765519200,"o":92404.8,"h":92685.5,"l":92361.28251124,"c":92472.68084783},"1765522800":{"time":1765522800,"o":92469.96041304,"h":92529.30605797,"l":92215.53677536,"c":92392.37302174},"1765526400":{"time":1765526400,"o":92392.37302174,"h":92453.83647826,"l":92095.2,"c":92263.7},"1765530000":{"time":1765530000,"o":92263.7,"h":92517.6,"l":92050.0,"c":92481.7},"1765533600":{"time":1765533600,"o":92481.8,"h":92609.93233883,"l":92377.3,"c":92454.7},"1765537200":{"time":1765537200,"o":92454.6,"h":92454.7,"l":92240.62547101,"c":92381.4},"1765540800":{"time":1765540800,"o":92381.5,"h":92391.4,"l":92042.50894203,"c":92389.9},"1765544400":{"time":1765544400,"o":92390.0,"h":92470.0,"l":92196.0,"c":92261.7},"1765548000":{"time":1765548000,"o":92261.6,"h":92611.91498624,"l":91877.5,"c":92409.32568966},"1765551600":{"time":1765551600,"o":92409.32568966,"h":92409.32568966,"l":89747.29383333,"c":89903.90061594},"1765555200":{"time":1765555200,"o":89905.2817029,"h":90389.3,"l":89439.10257971,"c":89994.35201449},"1765558800":{"time":1765558800,"o":89993.99071014,"h":90579.9,"l":89782.9,"c":90039.78606522},"1765562400":{"time":1765562400,"o":90043.5,"h":90617.6,"l":90003.31874638,"c":90323.6},"1765566000":{"time":1765566000,"o":90324.52241304,"h":90359.5,"l":89969.01878986,"c":90159.95762319},"1765569600":{"time":1765569600,"o":90158.83305797,"h":90289.49446377,"l":89848.54547826,"c":90154.15334058},"1765573200":{"time":1765573200,"o":90163.5,"h":90296.38246377,"l":90060.94426812,"c":90148.62616667},"1765576800":{"time":1765576800,"o":90148.62616667,"h":90362.81704348,"l":90144.23057246,"c":90283.8},"1765580400":{"time":1765580400,"o":90286.9,"h":90341.83742754,"l":90191.2942054,"c":90229.7},"1765584000":{"time":1765584000,"o":90229.7,"h":90398.0,"l":90163.28797826,"c":90277.0},"1765587600":{"time":1765587600,"o":90276.9,"h":90321.1,"l":90078.96922464,"c":90192.1},"1765591200":{"time":1765591200,"o":90192.2,"h":90283.64932534,"l":90184.0,"c":90195.0},"1765594800":{"time":1765594800,"o":90194.90395652,"h":90425.43681159,"l":90175.6,"c":90300.04828261},"1765598400":{"time":1765598400,"o":90300.1,"h":90379.5,"l":90229.0,"c":90335.2272029},"1765602000":{"time":1765602000,"o":90335.2082971,"h":90350.9,"l":90232.3,"c":90301.34250833},"1765605600":{"time":1765605600,"o":90301.34250833,"h":90339.3,"l":90233.79018841,"c":90317.4},"1765609200":{"time":1765609200,"o":90317.4,"h":90353.46012319,"l":90277.1,"c":90282.74673913},"1765612800":{"time":1765612800,"o":90282.74673913,"h":90528.26486232,"l":90280.4,"c":90410.5},"1765616400":{"time":1765616400,"o":90414.0,"h":90468.9,"l":90339.91571014,"c":90376.47125362},"1765620000":{"time":1765620000,"o":90376.4842971,"h":90599.0,"l":90373.16152174,"c":90546.7},"1765623600":{"time":1765623600,"o":90546.7,"h":90564.76328261,"l":90254.06661594,"c":90298.4},"1765627200":{"time":1765627200,"o":90298.4,"h":90441.9,"l":90242.0,"c":90309.9},"1765630800":{"time":1765630800,"o":90309.8423,"h":90419.3,"l":90166.90845652,"c":90215.1},"1765634400":{"time":1765634400,"o":90215.0,"h":90305.0,"l":89908.29338406,"c":90048.4},"1765638000":{"time":1765638000,"o":90048.5,"h":90268.07227536,"l":89999.0,"c":90055.4},"1765641600":{"time":1765641600,"o":90055.4,"h":90236.6,"l":90001.42368116,"c":90054.04731159},"1765645200":{"time":1765645200,"o":90054.04731159,"h":90076.92260507,"l":89944.0,"c":90022.40819565},"1765648800":{"time":1765648800,"o":90022.40819565,"h":90153.59537681,"l":90018.72457971,"c":90089.20573333},"1765652400":{"time":1765652400,"o":90089.20648333,"h":90197.26543478,"l":90074.7,"c":90150.85036957},"1765656000":{"time":1765656000,"o":90150.9,"h":90186.5,"l":90002.75498551,"c":90059.34976812},"1765659600":{"time":1765659600,"o":90059.35411594,"h":90151.46934058,"l":89722.04899275,"c":90139.69197101},"1765663200":{"time":1765663200,"o":90139.69197101,"h":90225.7,"l":89963.3,"c":90097.5288913},"1765666800":{"time":1765666800,"o":90097.4788913,"h":90248.54357971,"l":90018.6,"c":90197.0},"1765670400":{"time":1765670400,"o":90194.2077029,"h":90440.0,"l":90083.40939855,"c":90303.6},"1765674000":{"time":1765674000,"o":90303.6,"h":90405.0,"l":90168.6,"c":90256.6},"1765677600":{"time":1765677600,"o":90256.6,"h":90349.97235507,"l":90202.7750942,"c":90245.12863568},"1765681200":{"time":1765681200,"o":90245.12863568,"h":90262.33468516,"l":90200.0,"c":90222.31930435},"1765684800":{"time":1765684800,"o":90222.31495652,"h":90300.0,"l":90086.0,"c":90159.3},"1765688400":{"time":1765688400,"o":90159.3,"h":90185.94706522,"l":90009.99115217,"c":90161.04662319},"1765692000":{"time":1765692000,"o":90161.1,"h":90197.87478986,"l":90055.0,"c":90105.06262319},"1765695600":{"time":1765695600,"o":90105.03718841,"h":90239.8248913,"l":90036.40215892,"c":90205.0},"1765699200":{"time":1765699200,"o":90205.0,"h":90254.94028986,"l":90064.6,"c":90072.4},"1765702800":{"time":1765702800,"o":90072.3,"h":90112.2,"l":89963.8,"c":89991.3},"1765706400":{"time":1765706400,"o":89991.30417391,"h":90107.6768913,"l":89745.2,"c":89822.1046087},"1765710000":{"time":1765710000,"o":89822.0996087,"h":89824.9,"l":88686.4,"c":89325.92786232},"1765713600":{"time":1765713600,"o":89314.70242754,"h":89630.7,"l":89061.75568841,"c":89391.84515942},"1765717200":{"time":1765717200,"o":89391.05052174,"h":89459.4,"l":89053.35697826,"c":89450.5},"1765720800":{"time":1765720800,"o":89450.5,"h":89527.2,"l":88858.10152899,"c":89078.54076087},"1765724400":{"time":1765724400,"o":89078.54141304,"h":89146.6,"l":88844.9365942,"c":88985.1},"1765728000":{"time":1765728000,"o":88985.2,"h":89368.4,"l":88505.7,"c":88765.6},"1765731600":{"time":1765731600,"o":88780.0,"h":88990.3,"l":88579.2,"c":88760.7},"1765735200":{"time":1765735200,"o":88760.7,"h":89026.1,"l":88670.5,"c":88951.7},"1765738800":{"time":1765738800,"o":88951.8,"h":88951.8,"l":88440.2,"c":88605.27010145},"1765742400":{"time":1765742400,"o":88604.93684058,"h":88776.5,"l":88334.71151449,"c":88515.9},"1765746000":{"time":1765746000,"o":88515.9,"h":88672.0,"l":88301.76224638,"c":88405.2442029},"1765749600":{"time":1765749600,"o":88405.2442029,"h":88581.5,"l":87982.39882609,"c":88379.1211087},"1765753200":{"time":1765753200,"o":88377.56023913,"h":88565.7,"l":87540.97881884,"c":88103.17641304},"1765756800":{"time":1765756800,"o":88108.1,"h":88656.3,"l":88034.9,"c":88416.14142029},"1765760400":{"time":1765760400,"o":88415.0,"h":89291.8,"l":88379.41676087,"c":89206.87433333},"1765764000":{"time":1765764000,"o":89205.00042029,"h":89970.3,"l":89181.26580435,"c":89272.07113043},"1765767600":{"time":1765767600,"o":89272.01895652,"h":89496.1,"l":89180.2,"c":89229.5},"1765771200":{"time":1765771200,"o":89239.9,"h":89749.9,"l":89230.49241304,"c":89625.0},"1765774800":{"time":1765774800,"o":89626.8,"h":89713.0,"l":89455.4,"c":89576.8},"1765778400":{"time":1765778400,"o":89576.8,"h":89881.95792754,"l":89431.9,"c":89690.9},"1765782000":{"time":1765782000,"o":89692.9,"h":89787.1,"l":89466.0,"c":89703.0},"1765785600":{"time":1765785600,"o":89703.0,"h":89854.5,"l":89604.8,"c":89722.4},"1765789200":{"time":1765789200,"o":89722.3,"h":89939.3,"l":89719.9,"c":89823.42744203},"1765792800":{"time":1765792800,"o":89823.42744203,"h":89939.9,"l":89671.87821589,"c":89811.6},"1765796400":{"time":1765796400,"o":89811.5,"h":89861.9,"l":89530.38947826,"c":89606.0},"1765800000":{"time":1765800000,"o":89606.0,"h":89728.89452174,"l":89389.80983333,"c":89660.12162319},"1765803600":{"time":1765803600,"o":89658.70052174,"h":89701.31664493,"l":89245.06142029,"c":89391.24703898},"1765807200":{"time":1765807200,"o":89391.24703898,"h":89841.03353374,"l":87800.1,"c":88020.82602899},"1765810800":{"time":1765810800,"o":88005.8918913,"h":88151.17548666,"l":86592.11605072,"c":87001.14011244},"1765814400":{"time":1765814400,"o":86995.88862819,"h":87206.00598868,"l":86053.5266087,"c":86371.36068841},"1765818000":{"time":1765818000,"o":86371.36068841,"h":86465.7,"l":85574.28208696,"c":85734.7},"1765821600":{"time":1765821600,"o":85734.3,"h":86237.9,"l":85148.20800725,"c":86143.10428986},"1765825200":{"time":1765825200,"o":86142.88907246,"h":86509.5,"l":85846.69775362,"c":86104.1},"1765828800":{"time":1765828800,"o":86104.2,"h":86167.16298551,"l":85577.7,"c":85774.6087971},"1765832400":{"time":1765832400,"o":85774.6087971,"h":86275.21097826,"l":85504.62910145,"c":86182.1},"1765836000":{"time":1765836000,"o":86182.0,"h":86229.1,"l":85789.77777536,"c":86228.7},"1765839600":{"time":1765839600,"o":86228.8,"h":86428.0,"l":86071.6,"c":86390.0},"1765843200":{"time":1765843200,"o":86389.99156522,"h":86477.9,"l":85802.1,"c":85821.0},"1765846800":{"time":1765846800,"o":85821.0,"h":86135.6,"l":85649.7,"c":85859.88386232},"1765850400":{"time":1765850400,"o":85859.88386232,"h":86199.28656522,"l":85768.2,"c":85914.77284058},"1765854000":{"time":1765854000,"o":85908.48180435,"h":85979.9,"l":85341.8,"c":85837.76931159},"1765857600":{"time":1765857600,"o":85837.76778986,"h":85887.8,"l":85230.69047976,"c":85799.9},"1765861200":{"time":1765861200,"o":85799.9,"h":86159.6,"l":85769.63411594,"c":85984.12323913},"1765864800":{"time":1765864800,"o":85984.1188913,"h":86573.7,"l":85984.1188913,"c":86458.1625},"1765868400":{"time":1765868400,"o":86458.16315217,"h":86575.0,"l":85808.6,"c":85964.2},"1765872000":{"time":1765872000,"o":85964.2,"h":86343.3,"l":85887.3073913,"c":86239.52486232},"1765875600":{"time":1765875600,"o":86239.52486232,"h":86392.0,"l":86156.7,"c":86307.6},"1765879200":{"time":1765879200,"o":86307.6,"h":87296.38428261,"l":86230.6,"c":86936.399},"1765882800":{"time":1765882800,"o":86935.35211594,"h":87294.3,"l":86784.0,"c":87208.5},"1765886400":{"time":1765886400,"o":87208.5,"h":87436.95904348,"l":87032.02610886,"c":87176.10401449},"1765890000":{"time":1765890000,"o":87170.1214058,"h":87722.91776812,"l":86417.55267391,"c":86417.55267391},"1765893600":{"time":1765893600,"o":86423.3,"h":87731.67154348,"l":86114.05011244,"c":87267.0},"1765897200":{"time":1765897200,"o":87261.1,"h":88125.3,"l":86815.7,"c":87949.9},"1765900800":{"time":1765900800,"o":87940.4,"h":88014.82401449,"l":87355.5,"c":87539.0},"1765904400":{"time":1765904400,"o":87539.0,"h":87803.1,"l":87052.64405072,"c":87087.88849275},"1765908000":{"time":1765908000,"o":87087.7,"h":87979.8,"l":87024.5,"c":87741.4},"1765911600":{"time":1765911600,"o":87741.3,"h":87765.80207246,"l":87251.67425362,"c":87558.08878261},"1765915200":{"time":1765915200,"o":87553.97291304,"h":87809.8,"l":87305.0,"c":87552.30023188},"1765918800":{"time":1765918800,"o":87550.52455772,"h":87880.472,"l":87462.72865217,"c":87746.65977511},"1765922400":{"time":1765922400,"o":87740.57803598,"h":87907.06986957,"l":87600.2,"c":87753.6},"1765926000":{"time":1765926000,"o":87753.6,"h":87835.3,"l":87557.86324638,"c":87826.2},"1765929600":{"time":1765929600,"o":87826.3,"h":87826.3,"l":87388.02563768,"c":87499.2},"1765933200":{"time":1765933200,"o":87499.2,"h":87925.8,"l":87449.76106522,"c":87518.35031159},"1765936800":{"time":1765936800,"o":87518.34596377,"h":87558.5,"l":87155.47684783,"c":87452.8},"1765940400":{"time":1765940400,"o":87452.8,"h":87580.57027536,"l":87115.83986957,"c":87178.1},"1765944000":{"time":1765944000,"o":87178.2,"h":87360.2,"l":86696.92633333,"c":86717.59156522},"1765947600":{"time":1765947600,"o":86717.59743478,"h":86726.8,"l":86180.40563043,"c":86596.9},"1765951200":{"time":1765951200,"o":86595.72752899,"h":86969.10132609,"l":86555.8866087,"c":86735.5},"1765954800":{"time":1765954800,"o":86735.5,"h":87107.7592971,"l":86566.4,"c":87015.2},"1765958400":{"time":1765958400,"o":87010.4,"h":87010.4,"l":86295.6,"c":86366.1},"1765962000":{"time":1765962000,"o":86366.0,"h":86573.9,"l":86227.22828261,"c":86386.1},"1765965600":{"time":1765965600,"o":86386.1,"h":86802.8,"l":86201.1,"c":86587.1},"1765969200":{"time":1765969200,"o":86587.1,"h":87096.6,"l":86531.5,"c":86938.49644928},"1765972800":{"time":1765972800,"o":86939.3,"h":87182.0,"l":86784.2355,"c":86988.5048913},"1765976400":{"time":1765976400,"o":86988.50554348,"h":87819.4752971,"l":86792.7,"c":87591.35082459},"1765980000":{"time":1765980000,"o":87591.35082459,"h":89653.1,"l":87133.11572464,"c":89653.1},"1765983600":{"time":1765983600,"o":89634.30799275,"h":90326.9,"l":87102.9,"c":87198.3},"1765987200":{"time":1765987200,"o":87198.3,"h":87731.1,"l":86137.08582609,"c":86967.59223188},"1765990800":{"time":1765990800,"o":86966.70005797,"h":87074.1,"l":86226.65798351,"c":86381.37706522},"1765994400":{"time":1765994400,"o":86381.22793478,"h":86800.21039855,"l":85633.31435507,"c":85787.8},"1765998000":{"time":1765998000,"o":85792.5,"h":86148.9,"l":85285.08166667,"c":85982.6},"1766001600":{"time":1766001600,"o":85982.6,"h":86212.6,"l":85630.87952899,"c":85865.3},"1766005200":{"time":1766005200,"o":85863.2,"h":86021.3,"l":85663.0,"c":85940.0},"1766008800":{"time":1766008800,"o":85938.1,"h":86390.9,"l":85865.23676087,"c":86305.2},"1766012400":{"time":1766012400,"o":86312.5,"h":86312.5,"l":85910.5,"c":86206.64787681},"1766016000":{"time":1766016000,"o":86206.73265942,"h":86282.0,"l":86014.72202399,"c":86191.9},"1766019600":{"time":1766019600,"o":86191.9,"h":86207.2,"l":85824.88855797,"c":86088.70607246},"1766023200":{"time":1766023200,"o":86090.25141232,"h":86830.1,"l":85970.8,"c":86649.62288406},"1766026800":{"time":1766026800,"o":86649.62353623,"h":86651.49805797,"l":86222.21592029,"c":86575.2},"1766030400":{"time":1766030400,"o":86575.2,"h":86852.07550725,"l":86562.7,"c":86715.3},"1766034000":{"time":1766034000,"o":86715.9,"h":86720.04391304,"l":86340.3,"c":86402.37658696},"1766037600":{"time":1766037600,"o":86401.87180435,"h":86626.49334058,"l":86367.5,"c":86607.0},"1766041200":{"time":1766041200,"o":86607.1,"h":86822.2,"l":86565.19623913,"c":86789.02766667},"1766044800":{"time":1766044800,"o":86787.5,"h":87083.67369565,"l":86640.6,"c":86935.0},"1766048400":{"time":1766048400,"o":86934.9,"h":87350.0,"l":86758.68876087,"c":87240.89273913},"1766052000":{"time":1766052000,"o":87240.89273913,"h":87413.89772464,"l":87178.29663043,"c":87278.4},"1766055600":{"time":1766055600,"o":87300.8,"h":87315.3,"l":87018.23493478,"c":87219.9},"1766059200":{"time":1766059200,"o":87234.5,"h":87396.7,"l":87074.2,"c":87216.22069565},"1766062800":{"time":1766062800,"o":87216.22286957,"h":89171.7662538,"l":87215.2,"c":88810.41918116},"1766066400":{"time":1766066400,"o":88810.31896377,"h":89467.6748913,"l":87752.18397826,"c":88346.86247826},"1766070000":{"time":1766070000,"o":88335.84878261,"h":89337.77683333,"l":87954.9,"c":88487.39376087},"1766073600":{"time":1766073600,"o":88487.50223913,"h":88508.9972971,"l":87863.1,"c":87988.3117971},"1766077200":{"time":1766077200,"o":87983.92701449,"h":87999.8,"l":85440.89001449,"c":86443.7},"1766080800":{"time":1766080800,"o":86443.7,"h":86840.62983333,"l":85675.2,"c":85964.1},"1766084400":{"time":1766084400,"o":85947.77210145,"h":85990.58311594,"l":84444.5477971,"c":84449.41255072},"1766088000":{"time":1766088000,"o":84447.0,"h":85238.35126087,"l":84422.5,"c":84654.99953623},"1766091600":{"time":1766091600,"o":84634.25562319,"h":85789.7,"l":84565.3,"c":85590.08015217},"1766095200":{"time":1766095200,"o":85590.11319565,"h":85720.5,"l":85257.82971739,"c":85549.0},"1766098800":{"time":1766098800,"o":85549.1,"h":85587.9,"l":85282.6,"c":85473.71786232},"1766102400":{"time":1766102400,"o":85473.71155797,"h":85574.34810145,"l":85262.96071014,"c":85574.34810145},"1766106000":{"time":1766106000,"o":85574.35092754,"h":85574.35092754,"l":85121.35018841,"c":85302.0},"1766109600":{"time":1766109600,"o":85297.7,"h":85895.50025362,"l":85100.49988406,"c":85604.6017971},"1766113200":{"time":1766113200,"o":85604.48571014,"h":87543.9,"l":85571.08444203,"c":86849.1},"1766116800":{"time":1766116800,"o":86863.4,"h":87355.11196377,"l":86823.3,"c":87065.2},"1766120400":{"time":1766120400,"o":87073.4,"h":87205.0276087,"l":86668.94731159,"c":87105.26542754},"1766124000":{"time":1766124000,"o":87104.72262319,"h":87449.9,"l":86875.84000725,"c":87449.9},"1766127600":{"time":1766127600,"o":87450.0,"h":88359.0,"l":87449.9,"c":87914.0},"1766131200":{"time":1766131200,"o":87913.9,"h":88180.40936957,"l":87701.9,"c":88074.93748551},"1766134800":{"time":1766134800,"o":88071.10857246,"h":88140.8235942,"l":87862.42763043,"c":88072.10752899},"1766138400":{"time":1766138400,"o":88071.60665942,"h":88282.9,"l":87884.4,"c":88237.59971739},"1766142000":{"time":1766142000,"o":88238.1591087,"h":88348.58518841,"l":88103.8,"c":88158.8377029},"1766145600":{"time":1766145600,"o":88160.12400725,"h":88247.5,"l":87817.09888306,"c":87840.7},"1766149200":{"time":1766149200,"o":87840.7,"h":88196.01837681,"l":87810.16151449,"c":87968.8344003},"1766152800":{"time":1766152800,"o":87968.8344003,"h":88507.64695089,"l":87508.94158921,"c":88153.33378261},"1766156400":{"time":1766156400,"o":88149.83769565,"h":89368.3,"l":87681.1,"c":87952.54013493},"1766160000":{"time":1766160000,"o":87936.1810045,"h":88874.81034058,"l":87844.6,"c":87956.6},"1766163600":{"time":1766163600,"o":87956.6,"h":88320.0,"l":86844.76752899,"c":86912.5},"1766167200":{"time":1766167200,"o":86912.6,"h":87438.29523188,"l":86834.3,"c":87126.2},"1766170800":{"time":1766170800,"o":87126.2,"h":88091.5,"l":87108.2,"c":87812.8},"1766174400":{"time":1766174400,"o":87812.8,"h":88374.94384058,"l":87576.36771014,"c":87968.06996377},"1766178000":{"time":1766178000,"o":88005.9,"h":88057.34302174,"l":87761.67081159,"c":87791.96425362},"1766181600":{"time":1766181600,"o":87793.3,"h":88394.3,"l":87793.3,"c":88309.08113768},"1766185200":{"time":1766185200,"o":88309.34635507,"h":88320.61593478,"l":88091.4365566,"c":88100.1},"1766188800":{"time":1766188800,"o":88100.06615217,"h":88153.28134167,"l":87927.8,"c":87967.4500942},"1766192400":{"time":1766192400,"o":87967.45878986,"h":88133.07319167,"l":87967.3,"c":88037.21342029},"1766196000":{"time":1766196000,"o":88037.21342029,"h":88279.0,"l":87952.0,"c":88168.0},"1766199600":{"time":1766199600,"o":88168.0,"h":88294.97176912,"l":88129.84561594,"c":88166.19207971},"1766203200":{"time":1766203200,"o":88166.19207971,"h":88294.0,"l":88069.5,"c":88261.52678261},"1766206800":{"time":1766206800,"o":88261.52678261,"h":88525.03978986,"l":88229.7,"c":88252.38348551},"1766210400":{"time":1766210400,"o":88252.38348551,"h":88409.0,"l":88234.7,"c":88264.35253623},"1766214000":{"time":1766214000,"o":88264.35188406,"h":88296.3,"l":88145.64892029,"c":88239.9},"1766217600":{"time":1766217600,"o":88239.9,"h":88397.8,"l":88217.4,"c":88220.7},"1766221200":{"time":1766221200,"o":88220.7,"h":88310.0,"l":88182.0,"c":88191.06455072},"1766224800":{"time":1766224800,"o":88191.03194203,"h":88250.14241304,"l":88095.82868841,"c":88134.05837681},"1766228400":{"time":1766228400,"o":88134.05707246,"h":88279.5989058,"l":88069.5,"c":88243.66242754},"1766232000":{"time":1766232000,"o":88243.64938406,"h":88315.26888138,"l":88149.9,"c":88213.9},"1766235600":{"time":1766235600,"o":88214.0,"h":88318.21344203,"l":87819.51473913,"c":88235.26326087},"1766239200":{"time":1766239200,"o":88235.26326087,"h":88240.0,"l":87976.6,"c":88213.3},"1766242800":{"time":1766242800,"o":88213.4,"h":88234.0,"l":87980.06045652,"c":88134.6},"1766246400":{"time":1766246400,"o":88134.6,"h":88202.3,"l":88089.18747101,"c":88115.45989855},"1766250000":{"time":1766250000,"o":88115.45989855,"h":88216.1,"l":88069.56619565,"c":88144.5},"1766253600":{"time":1766253600,"o":88144.5,"h":88369.75204165,"l":88112.74251449,"c":88277.1},"1766257200":{"time":1766257200,"o":88277.1,"h":88298.22551449,"l":88161.13931159,"c":88196.33709167},"1766260800":{"time":1766260800,"o":88196.33534167,"h":88285.28192319,"l":88175.3,"c":88250.4},"1766264400":{"time":1766264400,"o":88250.4,"h":88418.5,"l":88144.4,"c":88179.6},"1766268000":{"time":1766268000,"o":88179.6,"h":88306.37716667,"l":88111.1,"c":88244.1},"1766271600":{"time":1766271600,"o":88244.1,"h":88398.52747101,"l":88219.1,"c":88320.7},"1766275200":{"time":1766275200,"o":88320.8,"h":88401.43076812,"l":88262.6,"c":88358.90199138},"1766278800":{"time":1766278800,"o":88358.84924138,"h":88358.84924138,"l":87973.85534058,"c":87980.5},"1766282400":{"time":1766282400,"o":87980.5,"h":88118.5854058,"l":87835.42708696,"c":87915.5704558},"1766286000":{"time":1766286000,"o":87914.53058841,"h":88127.8,"l":87905.41121014,"c":88043.3},"1766289600":{"time":1766289600,"o":88043.3,"h":88119.2,"l":88011.63465833,"c":88036.3},"1766293200":{"time":1766293200,"o":88036.4,"h":88125.46776087,"l":88015.0,"c":88103.40206897},"1766296800":{"time":1766296800,"o":88103.40206897,"h":88174.5,"l":88034.0,"c":88057.34201449},"1766300400":{"time":1766300400,"o":88057.346,"h":88143.24863043,"l":88018.71275362,"c":88141.4479058},"1766304000":{"time":1766304000,"o":88141.4479058,"h":88725.73867566,"l":88105.95928986,"c":88510.00293478},"1766307600":{"time":1766307600,"o":88509.99858696,"h":89047.0,"l":88479.9,"c":88848.9},"1766311200":{"time":1766311200,"o":88868.0,"h":88940.72833583,"l":88548.74863768,"c":88634.92368841},"1766314800":{"time":1766314800,"o":88634.92760145,"h":88722.0,"l":88547.54726087,"c":88570.64776087},"1766318400":{"time":1766318400,"o":88570.7,"h":88885.9,"l":88435.6,"c":88598.11358696},"1766322000":{"time":1766322000,"o":88597.75380435,"h":88658.41276812,"l":87583.20913768,"c":87646.64694928},"1766325600":{"time":1766325600,"o":87646.64694928,"h":88100.0,"l":87583.41335507,"c":88019.0},"1766329200":{"time":1766329200,"o":88019.1,"h":88214.67101449,"l":87770.07594928,"c":88024.8},"1766332800":{"time":1766332800,"o":88024.7,"h":88322.39868116,"l":87947.6,"c":88321.6425942},"1766336400":{"time":1766336400,"o":88320.64736957,"h":88453.9,"l":88235.31135507,"c":88283.7},"1766340000":{"time":1766340000,"o":88283.6,"h":88416.0,"l":87909.8,"c":88406.9},"1766343600":{"time":1766343600,"o":88406.9,"h":88560.39541304,"l":88169.5,"c":88448.2},"1766347200":{"time":1766347200,"o":88448.3,"h":88465.9,"l":88190.40615067,"c":88195.66044928},"1766350800":{"time":1766350800,"o":88195.66697101,"h":88344.63841667,"l":88052.9,"c":88121.6},"1766354400":{"time":1766354400,"o":88121.6,"h":88455.4,"l":88077.24750725,"c":88440.0},"1766358000":{"time":1766358000,"o":88440.2,"h":88786.9,"l":88327.55995652,"c":88621.3},"1766361600":{"time":1766361600,"o":88621.3,"h":89599.46722073,"l":88586.2,"c":88586.2},"1766365200":{"time":1766365200,"o":88586.1,"h":89249.9,"l":88496.9,"c":88580.79897826},"1766368800":{"time":1766368800,"o":88581.08052899,"h":88618.1,"l":87845.0,"c":88417.1},"1766372400":{"time":1766372400,"o":88417.1,"h":88814.65780435,"l":88240.0,"c":88727.52555072},"1766376000":{"time":1766376000,"o":88727.52555072,"h":89001.36311594,"l":88671.50189855,"c":88863.5},"1766379600":{"time":1766379600,"o":88863.5,"h":88968.64076087,"l":88739.0,"c":88790.6},"1766383200":{"time":1766383200,"o":88790.7,"h":88990.93767391,"l":88693.09239855,"c":88867.3},"1766386800":{"time":1766386800,"o":88867.3,"h":89167.6831087,"l":88855.4,"c":89133.19537681},"1766390400":{"time":1766390400,"o":89132.4210942,"h":89887.9,"l":89050.35869565,"c":89297.6},"1766394000":{"time":1766394000,"o":89297.6,"h":89797.7,"l":89258.45106522,"c":89788.33322464},"1766397600":{"time":1766397600,"o":89788.33822464,"h":89837.0,"l":89575.1,"c":89742.0},"1766401200":{"time":1766401200,"o":89742.0,"h":90070.11275862,"l":89612.8,"c":89910.2},"1766404800":{"time":1766404800,"o":89907.50853623,"h":90551.3,"l":89825.14837681,"c":90172.05051449},"1766408400":{"time":1766408400,"o":90172.0679058,"h":90290.52106522,"l":89690.09160145,"c":89882.7},"1766412000":{"time":1766412000,"o":89882.6,"h":90260.05171014,"l":89394.8,"c":90088.5},"1766415600":{"time":1766415600,"o":90088.5,"h":90381.5201793,"l":89152.38565217,"c":89688.5},"1766419200":{"time":1766419200,"o":89688.5,"h":90088.57763768,"l":89491.6,"c":89529.06660145},"1766422800":{"time":1766422800,"o":89519.2579058,"h":89524.0,"l":89057.5202029,"c":89274.24491304},"1766426400":{"time":1766426400,"o":89274.24491304,"h":89488.8,"l":89104.8,"c":89113.28822464},"1766430000":{"time":1766430000,"o":89112.89431159,"h":89112.89431159,"l":87927.07654348,"c":88029.16842754},"1766433600":{"time":1766433600,"o":88024.18364493,"h":88438.48823188,"l":87879.7,"c":88312.4},"1766437200":{"time":1766437200,"o":88313.9,"h":88574.2,"l":88194.1,"c":88245.05349275},"1766440800":{"time":1766440800,"o":88245.04697101,"h":88792.69071995,"l":88110.92944928,"c":88622.84751449},"1766444400":{"time":1766444400,"o":88622.31577536,"h":88668.29058696,"l":88388.0,"c":88560.6},"1766448000":{"time":1766448000,"o":88579.9,"h":88902.65744378,"l":88464.60365217,"c":88732.58524275},"1766451600":{"time":1766451600,"o":88732.55480797,"h":88855.3,"l":88384.61731884,"c":88472.69281159},"1766455200":{"time":1766455200,"o":88472.68846377,"h":88721.9,"l":88081.98064493,"c":88167.7},"1766458800":{"time":1766458800,"o":88167.8,"h":88323.0,"l":87760.61242129,"c":88157.8},"1766462400":{"time":1766462400,"o":88142.10642029,"h":88339.5,"l":87892.78728986,"c":87892.78728986},"1766466000":{"time":1766466000,"o":87892.79163768,"h":87989.20653261,"l":87580.5,"c":87732.38551449},"1766469600":{"time":1766469600,"o":87732.38551449,"h":87744.8,"l":87039.65462319,"c":87355.0},"1766473200":{"time":1766473200,"o":87355.1,"h":87660.70094203,"l":87329.89796377,"c":87531.60234783},"1766476800":{"time":1766476800,"o":87531.60234783,"h":87662.6,"l":87392.8,"c":87430.99802174},"1766480400":{"time":1766480400,"o":87430.99367391,"h":87596.54655797,"l":87269.5,"c":87496.02517391},"1766484000":{"time":1766484000,"o":87496.02017391,"h":87629.5,"l":87468.0,"c":87571.5595942},"1766487600":{"time":1766487600,"o":87571.17599275,"h":87851.2,"l":87520.1,"c":87809.9},"1766491200":{"time":1766491200,"o":87810.0,"h":87914.0,"l":87564.0,"c":87747.03087681},"1766494800":{"time":1766494800,"o":87741.28805072,"h":87858.2,"l":87396.79445277,"c":87567.8},"1766498400":{"time":1766498400,"o":87567.7,"h":87792.9,"l":86562.63584708,"c":86833.23558696},"1766502000":{"time":1766502000,"o":86839.1,"h":87519.6,"l":86674.0,"c":87407.18552899},"1766505600":{"time":1766505600,"o":87407.18552899,"h":88159.3,"l":87286.0,"c":87962.41346377},"1766509200":{"time":1766509200,"o":87962.41346377,"h":88246.8,"l":87137.1,"c":87138.1},"1766512800":{"time":1766512800,"o":87138.1,"h":88137.11971014,"l":87128.3,"c":87950.1},"1766516400":{"time":1766516400,"o":87950.0,"h":88018.41813768,"l":87617.90307246,"c":87738.00274638},"1766520000":{"time":1766520000,"o":87732.48383333,"h":88341.00110145,"l":87501.91202174,"c":87691.50855797},"1766523600":{"time":1766523600,"o":87685.90094928,"h":87830.6,"l":87516.21946377,"c":87692.7},"1766527200":{"time":1766527200,"o":87692.7,"h":87751.7,"l":87217.94367391,"c":87363.5},"1766530800":{"time":1766530800,"o":87363.5,"h":87492.37944528,"l":87150.3,"c":87455.56234783},"1766534400":{"time":1766534400,"o":87463.0,"h":87656.6,"l":87234.30280435,"c":87633.07333333},"1766538000":{"time":1766538000,"o":87633.07333333,"h":87820.92053623,"l":87470.1,"c":87608.71416667},"1766541600":{"time":1766541600,"o":87608.70547101,"h":87635.31413043,"l":86900.1,"c":87100.0},"1766545200":{"time":1766545200,"o":87100.1,"h":87363.01495652,"l":86838.7,"c":87311.5},"1766548800":{"time":1766548800,"o":87311.5,"h":87430.05957246,"l":87061.49213043,"c":87110.5},"1766552400":{"time":1766552400,"o":87110.5,"h":87222.4,"l":86746.96697826,"c":86921.28446377},"1766556000":{"time":1766556000,"o":86921.26511594,"h":87032.56734783,"l":86768.44628986,"c":86980.36918116},"1766559600":{"time":1766559600,"o":86980.50135507,"h":87146.9,"l":86862.1,"c":86866.3},"1766563200":{"time":1766563200,"o":86866.4,"h":87040.31755797,"l":86728.02656522,"c":86751.5},"1766566800":{"time":1766566800,"o":86751.5,"h":86865.2,"l":86679.3,"c":86770.1},"1766570400":{"time":1766570400,"o":86766.37943478,"h":87152.10198551,"l":86766.0187971,"c":87042.8},"1766574000":{"time":1766574000,"o":87042.8,"h":87316.7,"l":87042.8,"c":87162.5},"1766577600":{"time":1766577600,"o":87162.6,"h":87450.0,"l":87096.07819565,"c":87393.90756522},"1766581200":{"time":1766581200,"o":87393.91191304,"h":87410.4,"l":87010.8,"c":87250.4522971},"1766584800":{"time":1766584800,"o":87250.5,"h":87415.2,"l":86392.4,"c":86953.3},"1766588400":{"time":1766588400,"o":86950.4,"h":87194.7,"l":86561.62966267,"c":87017.48463043},"1766592000":{"time":1766592000,"o":87017.48463043,"h":87643.04904348,"l":86882.31177536,"c":87251.17124638},"1766595600":{"time":1766595600,"o":87250.7,"h":87546.94854348,"l":87218.97305072,"c":87305.42673188},"1766599200":{"time":1766599200,"o":87305.42673188,"h":87476.04401449,"l":87206.1,"c":87438.4182084},"1766602800":{"time":1766602800,"o":87438.39864318,"h":87545.348,"l":87314.6,"c":87521.94228333},"1766606400":{"time":1766606400,"o":87521.94228333,"h":87649.3,"l":87484.6,"c":87518.86760145},"1766610000":{"time":1766610000,"o":87518.86760145,"h":87759.7,"l":87518.86760145,"c":87656.24893478},"1766613600":{"time":1766613600,"o":87656.24893478,"h":88012.38107887,"l":87653.8,"c":87967.39018333},"1766617200":{"time":1766617200,"o":87967.39268333,"h":87985.0,"l":87550.4,"c":87627.3},"1766620800":{"time":1766620800,"o":87627.3,"h":87710.0,"l":87479.34261594,"c":87532.1},"1766624400":{"time":1766624400,"o":87529.9,"h":87714.0687971,"l":87527.82826087,"c":87667.9},"1766628000":{"time":1766628000,"o":87668.0,"h":87933.5,"l":87525.6,"c":87848.40780435},"1766631600":{"time":1766631600,"o":87848.40780435,"h":87890.40248551,"l":87732.1,"c":87811.6},"1766635200":{"time":1766635200,"o":87811.6,"h":87812.610975,"l":87706.9,"c":87744.43505},"1766638800":{"time":1766638800,"o":87742.52255,"h":87749.4,"l":87618.20324638,"c":87706.04400725},"1766642400":{"time":1766642400,"o":87706.04835507,"h":87811.4,"l":87647.6748051,"c":87801.9191979},"1766646000":{"time":1766646000,"o":87801.91745877,"h":87830.0,"l":87713.16378333,"c":87795.8},"1766649600":{"time":1766649600,"o":87795.9,"h":87860.09628261,"l":87323.28541979,"c":87546.32181159},"1766653200":{"time":1766653200,"o":87546.32898551,"h":87565.7,"l":87408.43010833,"c":87482.61331159},"1766656800":{"time":1766656800,"o":87482.6030942,"h":87489.12855797,"l":87227.99906667,"c":87387.83044978},"1766660400":{"time":1766660400,"o":87387.83044978,"h":87554.7,"l":87383.87881884,"c":87485.3},"1766664000":{"time":1766664000,"o":87485.2,"h":87555.1,"l":87439.2,"c":87533.7},"1766667600":{"time":1766667600,"o":87533.8,"h":87651.2,"l":87362.9,"c":87597.1},"1766671200":{"time":1766671200,"o":87597.0,"h":87726.8,"l":87514.73651449,"c":87675.0},"1766674800":{"time":1766674800,"o":87675.1,"h":88554.4,"l":87675.0,"c":88316.1},"1766678400":{"time":1766678400,"o":88327.2,"h":88452.07437681,"l":87963.08406522,"c":88049.7},"1766682000":{"time":1766682000,"o":88042.0,"h":88177.92712319,"l":87965.0,"c":88096.1},"1766685600":{"time":1766685600,"o":88096.2,"h":88281.6,"l":88096.1,"c":88198.78006522},"1766689200":{"time":1766689200,"o":88198.78441304,"h":88214.31689855,"l":88035.4687971,"c":88112.25009167},"1766692800":{"time":1766692800,"o":88112.3,"h":88139.2,"l":87602.97467391,"c":87844.8},"1766696400":{"time":1766696400,"o":87844.7,"h":87946.20796377,"l":87777.10481884,"c":87862.04839855},"1766700000":{"time":1766700000,"o":87862.04887681,"h":87882.18710145,"l":87263.2,"c":87612.0},"1766703600":{"time":1766703600,"o":87608.19028986,"h":87734.5,"l":86908.85528986,"c":87192.37299275},"1766707200":{"time":1766707200,"o":87185.69548551,"h":87288.0,"l":86848.76435507,"c":87084.5},"1766710800":{"time":1766710800,"o":87084.5,"h":87453.85885116,"l":87084.4,"c":87393.16689638},"1766714400":{"time":1766714400,"o":87393.12907029,"h":89409.33628986,"l":87386.6,"c":89150.1},"1766718000":{"time":1766718000,"o":89151.8,"h":89242.7,"l":88670.0,"c":88796.1},"1766721600":{"time":1766721600,"o":88796.2,"h":89100.0,"l":88477.1,"c":88930.74942029},"1766725200":{"time":1766725200,"o":88930.75007246,"h":89007.0,"l":88782.62975362,"c":88954.6},"1766728800":{"time":1766728800,"o":88954.7,"h":89206.08019565,"l":88954.7,"c":89081.32832609},"1766732400":{"time":1766732400,"o":89085.0,"h":89519.25482609,"l":88309.2,"c":88432.9},"1766736000":{"time":1766736000,"o":88433.0,"h":88845.57400021,"l":88396.13347826,"c":88711.60673913},"1766739600":{"time":1766739600,"o":88711.60673913,"h":88888.0,"l":88613.92644203,"c":88787.4},"1766743200":{"time":1766743200,"o":88787.4,"h":88855.44330435,"l":88644.00165,"c":88716.1},"1766746800":{"time":1766746800,"o":88717.2,"h":88722.7,"l":88500.0,"c":88507.5},"1766750400":{"time":1766750400,"o":88507.6,"h":88736.0,"l":88507.5,"c":88649.93274638},"1766754000":{"time":1766754000,"o":88649.91752899,"h":89016.7,"l":88583.90213043,"c":88959.99692029},"1766757600":{"time":1766757600,"o":88959.1,"h":89028.6090942,"l":87310.23863768,"c":87383.39984058},"1766761200":{"time":1766761200,"o":87380.30657971,"h":87380.30657971,"l":86623.11623913,"c":87095.5},"1766764800":{"time":1766764800,"o":87100.0,"h":87345.5,"l":86807.2602971,"c":86816.7},"1766768400":{"time":1766768400,"o":86821.7,"h":87437.2,"l":86790.06895052,"c":87288.5},"1766772000":{"time":1766772000,"o":87288.5,"h":87346.0,"l":87096.7,"c":87233.03021014},"1766775600":{"time":1766775600,"o":87233.03455797,"h":87538.9,"l":87200.19517391,"c":87459.95637931},"1766779200":{"time":1766779200,"o":87459.9542054,"h":87748.6,"l":87350.03900725,"c":87532.26442029},"1766782800":{"time":1766782800,"o":87547.7,"h":87664.6565,"l":87415.7,"c":87429.3},"1766786400":{"time":1766786400,"o":87429.3,"h":87551.8,"l":87273.92744928,"c":87505.5},"1766790000":{"time":1766790000,"o":87505.4,"h":87508.2,"l":87289.20582609,"c":87330.0652084},"1766793600":{"time":1766793600,"o":87330.0667084,"h":87381.14544203,"l":87211.10111594,"c":87360.0},"1766797200":{"time":1766797200,"o":87360.0,"h":87444.8,"l":87299.3,"c":87431.6},"1766800800":{"time":1766800800,"o":87431.6,"h":87460.13238406,"l":87354.92442279,"c":87410.7},"1766804400":{"time":1766804400,"o":87410.7,"h":87493.59538231,"l":87338.7,"c":87473.4},"1766808000":{"time":1766808000,"o":87473.4,"h":87482.0,"l":87413.12776667,"c":87427.9},"1766811600":{"time":1766811600,"o":87428.0,"h":87476.07768116,"l":87403.66975362,"c":87466.2},"1766815200":{"time":1766815200,"o":87466.2,"h":87527.8770942,"l":87374.5,"c":87426.97667166},"1766818800":{"time":1766818800,"o":87426.97667166,"h":87669.7,"l":87426.87435833,"c":87490.9},"1766822400":{"time":1766822400,"o":87490.9,"h":87638.80991304,"l":87490.9,"c":87545.7},"1766826000":{"time":1766826000,"o":87545.7,"h":87623.15379535,"l":87500.96441667,"c":87575.4},"1766829600":{"time":1766829600,"o":87575.4,"h":87586.33460145,"l":87336.4,"c":87462.76578986},"1766833200":{"time":1766833200,"o":87462.77231159,"h":87513.1,"l":87400.6,"c":87436.81926812},"1766836800":{"time":1766836800,"o":87436.81492029,"h":87486.8,"l":87385.77279167,"c":87432.04440833},"1766840400":{"time":1766840400,"o":87432.04940833,"h":87445.45745652,"l":87296.8,"c":87410.6},"1766844000":{"time":1766844000,"o":87410.7,"h":87518.10724888,"l":87360.0,"c":87500.73317391},"1766847600":{"time":1766847600,"o":87500.73969565,"h":87555.0,"l":87454.86450326,"c":87510.2},"1766851200":{"time":1766851200,"o":87510.2,"h":87545.6,"l":87399.2,"c":87454.1},"1766854800":{"time":1766854800,"o":87454.1,"h":87523.6,"l":87422.4,"c":87514.42083333},"1766858400":{"time":1766858400,"o":87514.42083333,"h":87534.6,"l":87420.3,"c":87453.17669167},"1766862000":{"time":1766862000,"o":87453.133625,"h":87534.84338333,"l":87453.133625,"c":87522.40641667},"1766865600":{"time":1766865600,"o":87522.40566667,"h":87592.3,"l":87479.9,"c":87514.9},"1766869200":{"time":1766869200,"o":87514.9,"h":87628.60963768,"l":87512.7413,"c":87623.6},"1766872800":{"time":1766872800,"o":87623.59118333,"h":87912.08113768,"l":87465.28500725,"c":87527.62428261},"1766876400":{"time":1766876400,"o":87527.45732609,"h":87950.1,"l":87519.08347826,"c":87847.1},"1766880000":{"time":1766880000,"o":87831.96938406,"h":87921.7,"l":87676.2,"c":87811.81145652},"1766883600":{"time":1766883600,"o":87811.77971739,"h":87910.04260145,"l":87705.2,"c":87749.3},"1766887200":{"time":1766887200,"o":87749.3,"h":87847.2,"l":87712.8,"c":87768.7},"1766890800":{"time":1766890800,"o":87768.7,"h":87808.2,"l":87700.0,"c":87710.74494167},"1766894400":{"time":1766894400,"o":87696.22420254,"h":87801.54625833,"l":87651.7,"c":87680.7},"1766898000":{"time":1766898000,"o":87680.7,"h":87683.9,"l":87571.3,"c":87620.2896027},"1766901600":{"time":1766901600,"o":87620.0492971,"h":87753.7845,"l":87606.0,"c":87696.0},"1766905200":{"time":1766905200,"o":87696.0,"h":87700.24751449,"l":87632.9,"c":87697.77099167},"1766908800":{"time":1766908800,"o":87697.84224167,"h":87940.5,"l":87697.84224167,"c":87771.0},"1766912400":{"time":1766912400,"o":87771.0,"h":87869.11933333,"l":87685.719,"c":87768.2},"1766916000":{"time":1766916000,"o":87768.2,"h":87980.0,"l":87768.1,"c":87829.05577246},"1766919600":{"time":1766919600,"o":87829.04002246,"h":87896.7,"l":87774.4,"c":87850.8},"1766923200":{"time":1766923200,"o":87850.9,"h":87864.2,"l":87776.8,"c":87820.4},"1766926800":{"time":1766926800,"o":87820.4,"h":87931.30762319,"l":87780.6,"c":87862.6},"1766930400":{"time":1766930400,"o":87862.6,"h":88060.9,"l":87862.5,"c":87873.3},"1766934000":{"time":1766934000,"o":87873.3,"h":87967.3,"l":87792.64746341,"c":87797.6},"1766937600":{"time":1766937600,"o":87797.6,"h":87874.66596522,"l":87703.1,"c":87780.1},"1766941200":{"time":1766941200,"o":87780.1,"h":87903.3589,"l":87730.0,"c":87731.95776812},"1766944800":{"time":1766944800,"o":87731.96276812,"h":87745.6,"l":87481.0,"c":87570.1},"1766948400":{"time":1766948400,"o":87570.1,"h":87672.0,"l":87478.0611087,"c":87498.87145652},"1766952000":{"time":1766952000,"o":87498.86558696,"h":87631.60723188,"l":87424.17210145,"c":87488.96541304},"1766955600":{"time":1766955600,"o":87485.65345652,"h":87569.2,"l":87416.64322464,"c":87546.4},"1766959200":{"time":1766959200,"o":87556.2,"h":87963.3,"l":87446.17892029,"c":87868.7},"1766962800":{"time":1766962800,"o":87868.7,"h":88015.5,"l":87603.9565,"c":87928.5},"1766966400":{"time":1766966400,"o":87920.5,"h":88398.38101449,"l":87778.5,"c":88276.16998551},"1766970000":{"time":1766970000,"o":88276.16933333,"h":88454.4,"l":87842.94936232,"c":88421.20526812},"1766973600":{"time":1766973600,"o":88421.20592029,"h":89365.2,"l":88421.18852899,"c":89133.72478986},"1766977200":{"time":1766977200,"o":89132.1788913,"h":90139.9,"l":89065.9,"c":90085.84245652},"1766980800":{"time":1766980800,"o":90091.5,"h":90373.3,"l":89943.2954058,"c":90116.72711594},"1766984400":{"time":1766984400,"o":90114.54262319,"h":90259.1,"l":89904.5,"c":89955.12162319},"1766988000":{"time":1766988000,"o":89951.68488406,"h":90092.43025487,"l":89717.74729385,"c":89740.7},"1766991600":{"time":1766991600,"o":89740.7,"h":89820.08096377,"l":89478.6,"c":89583.1},"1766995200":{"time":1766995200,"o":89583.0,"h":89791.68151424,"l":89430.56961594,"c":89519.0},"1766998800":{"time":1766998800,"o":89519.0,"h":89574.35414493,"l":87731.59324588,"c":88068.3},"1767002400":{"time":1767002400,"o":88068.3,"h":88222.1,"l":87621.8263943,"c":87747.1},"1767006000":{"time":1767006000,"o":87747.2,"h":87756.5,"l":87535.33487681,"c":87535.33487681},"1767009600":{"time":1767009600,"o":87531.03074638,"h":87605.6254048,"l":86762.46969565,"c":87348.76212144},"1767013200":{"time":1767013200,"o":87348.76212144,"h":87499.9,"l":87140.2,"c":87358.4},"1767016800":{"time":1767016800,"o":87354.4,"h":88150.0,"l":87223.3,"c":87399.9},"1767020400":{"time":1767020400,"o":87399.9,"h":87870.6,"l":87191.3,"c":87646.04149275},"1767024000":{"time":1767024000,"o":87643.76313043,"h":87800.0,"l":87407.2,"c":87587.0},"1767027600":{"time":1767027600,"o":87587.0,"h":87819.9,"l":87313.37692029,"c":87818.76450725},"1767031200":{"time":1767031200,"o":87818.80581159,"h":87964.8,"l":87334.58753623,"c":87425.0},"1767034800":{"time":1767034800,"o":87426.9,"h":87635.20271014,"l":87286.09274638,"c":87329.0},"1767038400":{"time":1767038400,"o":87329.0,"h":87569.33494928,"l":87055.0,"c":87202.95307971},"1767042000":{"time":1767042000,"o":87202.95307971,"h":87345.21949275,"l":87166.8,"c":87311.99285507},"1767045600":{"time":1767045600,"o":87311.69260145,"h":87380.4,"l":87048.0,"c":87320.1},"1767049200":{"time":1767049200,"o":87320.1,"h":87374.3,"l":87150.28267391,"c":87213.68954348},"1767052800":{"time":1767052800,"o":87208.62016667,"h":87332.62512319,"l":87077.1,"c":87223.2},"1767056400":{"time":1767056400,"o":87223.2,"h":87328.60539855,"l":87091.43704348,"c":87282.9},"1767060000":{"time":1767060000,"o":87283.0,"h":87314.5,"l":86945.1,"c":87074.52701649},"1767063600":{"time":1767063600,"o":87074.52266867,"h":87393.60026087,"l":86801.28557246,"c":87334.8},"1767067200":{"time":1767067200,"o":87334.8,"h":87454.3,"l":87250.79591304,"c":87264.84219565},"1767070800":{"time":1767070800,"o":87264.84219565,"h":87323.27457971,"l":87115.5,"c":87216.2},"1767074400":{"time":1767074400,"o":87216.15108696,"h":87488.56106522,"l":87198.6348913,"c":87402.60286232},"1767078000":{"time":1767078000,"o":87404.2,"h":87560.6,"l":87328.3,"c":87457.6},"1767081600":{"time":1767081600,"o":87457.5,"h":88160.56297387,"l":87456.25300725,"c":87829.58083333},"1767085200":{"time":1767085200,"o":87829.34328986,"h":88000.0,"l":87621.15932534,"c":87954.7},"1767088800":{"time":1767088800,"o":87954.8,"h":88150.1,"l":87878.69925037,"c":87914.2},"1767092400":{"time":1767092400,"o":87914.2,"h":87994.71156672,"l":87729.1,"c":87885.95784783},"1767096000":{"time":1767096000,"o":87880.17958696,"h":88056.63952899,"l":87870.1200942,"c":87994.38834058},"1767099600":{"time":1767099600,"o":87994.82291304,"h":88107.0,"l":87881.3,"c":88081.4418913},"1767103200":{"time":1767103200,"o":88079.36884783,"h":88978.38894928,"l":87804.0,"c":88840.9},"1767106800":{"time":1767106800,"o":88835.0,"h":89108.18802899,"l":88177.64798551,"c":88966.9},"1767110400":{"time":1767110400,"o":88966.8,"h":89353.67430435,"l":88531.84207246,"c":88701.98701449},"1767114000":{"time":1767114000,"o":88701.95788406,"h":88858.9,"l":88095.78121014,"c":88330.2},"1767117600":{"time":1767117600,"o":88330.2,"h":88466.4478036,"l":88090.4,"c":88266.68461594},"1767121200":{"time":1767121200,"o":88266.37092029,"h":88393.9,"l":87919.2,"c":88189.7},"1767124800":{"time":1767124800,"o":88189.7,"h":88189.7,"l":87845.70956522,"c":87888.8},"1767128400":{"time":1767128400,"o":87900.2,"h":88298.1,"l":87851.8937971,"c":88236.30458696},"1767132000":{"time":1767132000,"o":88241.35567391,"h":88437.21201649,"l":88241.35567391,"c":88388.76702174},"1767135600":{"time":1767135600,"o":88388.4458913,"h":88533.16046377,"l":88327.2,"c":88455.3},"1767139200":{"time":1767139200,"o":88455.3,"h":88455.3,"l":88211.48116942,"c":88226.3},"1767142800":{"time":1767142800,"o":88226.25762319,"h":88751.1,"l":88135.26986232,"c":88610.67508996},"1767146400":{"time":1767146400,"o":88610.67943778,"h":88717.23512319,"l":88479.77571964,"c":88639.4},"1767150000":{"time":1767150000,"o":88639.3,"h":88780.0,"l":88337.75604348,"c":88411.52550725},"1767153600":{"time":1767153600,"o":88411.51037681,"h":88511.79026812,"l":88283.9,"c":88290.4},"1767157200":{"time":1767157200,"o":88290.03817391,"h":88489.34763768,"l":88290.03817391,"c":88419.48978261},"1767160800":{"time":1767160800,"o":88419.48978261,"h":88521.8,"l":88419.10282609,"c":88470.97597826},"1767164400":{"time":1767164400,"o":88470.97597826,"h":88596.0,"l":88389.4935942,"c":88569.0},"1767168000":{"time":1767168000,"o":88569.0,"h":88691.49497101,"l":88342.08644678,"c":88391.2},"1767171600":{"time":1767171600,"o":88391.2,"h":88679.2,"l":88389.0,"c":88619.5},"1767175200":{"time":1767175200,"o":88619.6,"h":88848.0,"l":88619.5,"c":88812.23583958},"1767178800":{"time":1767178800,"o":88812.23649175,"h":89000.0,"l":88765.9,"c":88971.74642029},"1767182400":{"time":1767182400,"o":88971.7535942,"h":88999.27215142,"l":88704.10784058,"c":88739.07961594},"1767186000":{"time":1767186000,"o":88739.07896377,"h":89021.5,"l":88705.3,"c":88957.11138406},"1767189600":{"time":1767189600,"o":88957.12442754,"h":89162.3,"l":88247.56506522,"c":88445.9},"1767193200":{"time":1767193200,"o":88445.9,"h":88450.0,"l":87748.1,"c":87900.7},"1767196800":{"time":1767196800,"o":87909.0,"h":88020.1,"l":87387.7,"c":87627.5},"1767200400":{"time":1767200400,"o":87625.9,"h":87709.5,"l":87462.6,"c":87594.2267971},"1767204000":{"time":1767204000,"o":87591.84202899,"h":87955.94112319,"l":87538.1860942,"c":87651.4},"1767207600":{"time":1767207600,"o":87651.5,"h":87846.0,"l":87515.0,"c":87515.0},"1767211200":{"time":1767211200,"o":87515.0,"h":87678.5,"l":87225.84173913,"c":87678.4},"1767214800":{"time":1767214800,"o":87657.6,"h":87838.4,"l":87652.59857971,"c":87765.8927029},"1767218400":{"time":1767218400,"o":87766.05988406,"h":87849.7,"l":87625.39072464,"c":87695.7},"1767222000":{"time":1767222000,"o":87695.7,"h":87702.1,"l":87590.33663768,"c":87608.3},"1767225600":{"time":1767225600,"o":87608.3,"h":87819.0,"l":87603.5,"c":87774.5562971},"1767229200":{"time":1767229200,"o":87774.56064493,"h":88017.3,"l":87774.56064493,"c":87917.77297826},"1767232800":{"time":1767232800,"o":87917.77297826,"h":88065.0,"l":87866.0,"c":87884.6},"1767236400":{"time":1767236400,"o":87884.6,"h":87995.0,"l":87810.2,"c":87816.98629685},"1767240000":{"time":1767240000,"o":87818.6,"h":87831.9914018,"l":87528.2,"c":87567.0},"1767243600":{"time":1767243600,"o":87567.0,"h":87716.42203148,"l":87566.94141304,"c":87674.7},"1767247200":{"time":1767247200,"o":87674.7,"h":87674.7,"l":87602.9,"c":87621.6},"1767250800":{"time":1767250800,"o":87621.6,"h":87642.43921014,"l":87563.7,"c":87603.82198551},"1767254400":{"time":1767254400,"o":87603.80894203,"h":87798.6,"l":87599.2,"c":87742.22425362},"1767258000":{"time":1767258000,"o":87742.06447101,"h":87941.23542754,"l":87720.27222464,"c":87846.79973188},"1767261600":{"time":1767261600,"o":87846.78668841,"h":87854.94098551,"l":87757.32309595,"c":87833.8612971},"1767265200":{"time":1767265200,"o":87833.86781884,"h":87985.51492029,"l":87820.0,"c":87981.0737029},"1767268800":{"time":1767268800,"o":87981.0737029,"h":88005.02047101,"l":87883.3,"c":87901.64952024},"1767272400":{"time":1767272400,"o":87900.8425,"h":87982.49001196,"l":87826.36186957,"c":87873.26155072},"1767276000":{"time":1767276000,"o":87873.26372464,"h":87930.0,"l":87758.4,"c":87920.24374638},"1767279600":{"time":1767279600,"o":87920.2430942,"h":88074.7,"l":87872.8,"c":87986.8},"1767283200":{"time":1767283200,"o":87986.8,"h":88006.7,"l":87834.10532138,"c":87955.0},"1767286800":{"time":1767286800,"o":87955.1,"h":88475.8,"l":87933.4,"c":88281.4},"1767290400":{"time":1767290400,"o":88282.06923188,"h":88332.8,"l":88066.6,"c":88166.37367316},"1767294000":{"time":1767294000,"o":88166.37584708,"h":88403.8,"l":88038.4,"c":88328.9},"1767297600":{"time":1767297600,"o":88354.8,"h":88354.8,"l":88202.4,"c":88220.4},"1767301200":{"time":1767301200,"o":88220.5,"h":88407.06202899,"l":88212.1,"c":88346.9},"1767304800":{"time":1767304800,"o":88347.0,"h":88665.2,"l":88347.0,"c":88603.5},"1767308400":{"time":1767308400,"o":88603.4,"h":88885.41797101,"l":88440.62630435,"c":88799.9},"1767312000":{"time":1767312000,"o":88799.9,"h":88850.0,"l":88548.01316667,"c":88794.3},"1767315600":{"time":1767315600,"o":88794.2,"h":88838.0,"l":88482.64902899,"c":88600.54066529},"1767319200":{"time":1767319200,"o":88600.52566529,"h":88629.4,"l":88360.8,"c":88601.17688406},"1767322800":{"time":1767322800,"o":88601.17905797,"h":89088.0,"l":88525.0,"c":88900.56051449},"1767326400":{"time":1767326400,"o":88900.0,"h":88950.0,"l":88584.44250725,"c":88597.01084783},"1767330000":{"time":1767330000,"o":88597.00715217,"h":88749.6,"l":88534.11090705,"c":88720.8},"1767333600":{"time":1767333600,"o":88720.7,"h":89052.7,"l":88685.03939855,"c":88900.0},"1767337200":{"time":1767337200,"o":88899.9,"h":89024.4,"l":88807.831025,"c":88829.2},"1767340800":{"time":1767340800,"o":88829.2,"h":89159.9,"l":88780.0,"c":89141.03515217},"1767344400":{"time":1767344400,"o":89140.97580435,"h":89474.17095483,"l":89070.6,"c":89429.9},"1767348000":{"time":1767348000,"o":89430.0,"h":89899.55404348,"l":89413.10877536,"c":89619.33665217},"1767351600":{"time":1767351600,"o":89619.33665217,"h":89638.42804348,"l":89316.2,"c":89458.2},"1767355200":{"time":1767355200,"o":89458.3,"h":89550.0,"l":89339.92823913,"c":89361.54902549},"1767358800":{"time":1767358800,"o":89360.93988406,"h":89651.1,"l":89277.2,"c":89311.6},"1767362400":{"time":1767362400,"o":89311.5,"h":90083.7,"l":88438.677,"c":89555.6},"1767366000":{"time":1767366000,"o":89542.60125187,"h":89850.0,"l":88773.0438081,"c":89373.1},"1767369600":{"time":1767369600,"o":89373.0,"h":90769.04352899,"l":89164.17002899,"c":90341.77975362},"1767373200":{"time":1767373200,"o":90341.1254058,"h":90924.9,"l":90137.1,"c":90304.0},"1767376800":{"time":1767376800,"o":90319.9,"h":90512.5,"l":89517.1,"c":89735.3},"1767380400":{"time":1767380400,"o":89735.3,"h":90120.9,"l":89616.82496252,"c":89865.19307246},"1767384000":{"time":1767384000,"o":89865.19307246,"h":90042.38584058,"l":89590.61471739,"c":89756.4},"1767387600":{"time":1767387600,"o":89744.8,"h":90144.24717945,"l":89692.3,"c":90024.84210645},"1767391200":{"time":1767391200,"o":90023.06384558,"h":90361.1,"l":89975.0,"c":90154.9},"1767394800":{"time":1767394800,"o":90155.0,"h":90159.00144928,"l":89851.2,"c":89951.89852174},"1767398400":{"time":1767398400,"o":89951.89852174,"h":90149.8,"l":89914.5,"c":90117.72478261},"1767402000":{"time":1767402000,"o":90117.72913043,"h":90255.69671739,"l":90023.1,"c":90235.1567971},"1767405600":{"time":1767405600,"o":90235.15244928,"h":90368.53680435,"l":90087.4970942,"c":90294.20680435},"1767409200":{"time":1767409200,"o":90293.54849275,"h":90347.2,"l":90150.1,"c":90280.0},"1767412800":{"time":1767412800,"o":90280.0,"h":90441.8,"l":90004.50742754,"c":90121.8},"1767416400":{"time":1767416400,"o":90121.7,"h":90158.0,"l":89879.32614493,"c":89990.89197826},"1767420000":{"time":1767420000,"o":89990.89197826,"h":90092.79287856,"l":89808.34852899,"c":89832.79088456},"1767423600":{"time":1767423600,"o":89832.79523238,"h":89913.4,"l":89271.43899275,"c":89536.0},"1767427200":{"time":1767427200,"o":89535.9,"h":89796.9,"l":89384.3,"c":89632.72635507},"1767430800":{"time":1767430800,"o":89631.99157246,"h":89943.9,"l":89591.1,"c":89756.2},"1767434400":{"time":1767434400,"o":89756.1,"h":89834.66048726,"l":89668.60512319,"c":89714.4903913},"1767438000":{"time":1767438000,"o":89714.4903913,"h":89743.5,"l":89628.46676812,"c":89708.6492971},"1767441600":{"time":1767441600,"o":89707.86799275,"h":90009.51738423,"l":89620.0,"c":89995.2},"1767445200":{"time":1767445200,"o":90001.8,"h":90025.6,"l":89881.8,"c":89972.39636667},"1767448800":{"time":1767448800,"o":89972.39636667,"h":90200.0,"l":89918.96685507,"c":90091.4},"1767452400":{"time":1767452400,"o":90091.3,"h":90091.3,"l":89923.0,"c":89927.1},"1767456000":{"time":1767456000,"o":89931.8,"h":90189.4773837,"l":89868.57067391,"c":90065.0},"1767459600":{"time":1767459600,"o":90065.0,"h":90090.43749138,"l":89982.0,"c":90054.466475},"1767463200":{"time":1767463200,"o":90054.466475,"h":90156.0,"l":89993.4,"c":90106.4678913},"1767466800":{"time":1767466800,"o":90106.10009745,"h":90121.00144203,"l":90024.46931087,"c":90091.7},"1767470400":{"time":1767470400,"o":90091.8,"h":90342.46081709,"l":89983.35258621,"c":90335.57294928},"1767474000":{"time":1767474000,"o":90335.57294928,"h":90717.58831884,"l":90305.6,"c":90530.84211594},"1767477600":{"time":1767477600,"o":90531.94994753,"h":90711.7,"l":90456.2,"c":90557.4},"1767481200":{"time":1767481200,"o":90557.4,"h":90665.0,"l":90431.5,"c":90595.9},"1767484800":{"time":1767484800,"o":90595.85826667,"h":91525.65331159,"l":90595.85751667,"c":91309.5},"1767488400":{"time":1767488400,"o":91307.63123188,"h":91452.0,"l":90968.1,"c":91197.75123188},"1767492000":{"time":1767492000,"o":91197.75123188,"h":91265.3,"l":91043.9,"c":91099.2},"1767495600":{"time":1767495600,"o":91099.2,"h":91323.45049275,"l":91044.32227536,"c":91192.6},"1767499200":{"time":1767499200,"o":91192.6,"h":91555.6,"l":91142.5,"c":91354.9},"1767502800":{"time":1767502800,"o":91355.0,"h":91458.4178913,"l":91306.6,"c":91437.60128261},"1767506400":{"time":1767506400,"o":91437.58823913,"h":91756.2,"l":91190.538,"c":91190.538},"1767510000":{"time":1767510000,"o":91190.51713043,"h":91500.0,"l":91169.60394203,"c":91481.74876087},"1767513600":{"time":1767513600,"o":91481.74876087,"h":91498.2,"l":91141.03415942,"c":91329.34862319},"1767517200":{"time":1767517200,"o":91329.34427536,"h":91438.26811844,"l":91210.02359167,"c":91413.8},"1767520800":{"time":1767520800,"o":91413.8,"h":91581.7,"l":91374.87501449,"c":91553.3},"1767524400":{"time":1767524400,"o":91553.4,"h":91553.4,"l":91194.3,"c":91262.7},"1767528000":{"time":1767528000,"o":91262.7,"h":91321.5,"l":91051.99404348,"c":91102.85396377},"1767531600":{"time":1767531600,"o":91102.85396377,"h":91237.07211594,"l":90978.4632971,"c":91227.4},"1767535200":{"time":1767535200,"o":91227.4,"h":91377.1,"l":91101.75368116,"c":91304.9},"1767538800":{"time":1767538800,"o":91305.0,"h":91350.0,"l":91059.46263043,"c":91295.56130435},"1767542400":{"time":1767542400,"o":91295.09684783,"h":91422.6,"l":91210.0,"c":91282.3},"1767546000":{"time":1767546000,"o":91282.23825,"h":91407.61800725,"l":91264.9,"c":91293.51761594},"1767549600":{"time":1767549600,"o":91293.51826812,"h":91293.53783333,"l":90952.54838406,"c":91168.0},"1767553200":{"time":1767553200,"o":91168.0,"h":91175.3,"l":90859.09338406,"c":91102.9},"1767556800":{"time":1767556800,"o":91102.9,"h":91310.01467766,"l":91088.5,"c":91270.95736957},"1767560400":{"time":1767560400,"o":91276.0,"h":91385.59152899,"l":91147.11831159,"c":91247.05992504},"1767564000":{"time":1767564000,"o":91247.05992504,"h":91372.6,"l":91113.26384783,"c":91180.9},"1767567600":{"time":1767567600,"o":91180.9,"h":91564.3,"l":91180.9,"c":91514.70271739},"1767571200":{"time":1767571200,"o":91512.43532609,"h":92395.62088406,"l":91482.75260145,"c":92361.3},"1767574800":{"time":1767574800,"o":92363.4,"h":93345.68757029,"l":92247.9,"c":92912.8},"1767578400":{"time":1767578400,"o":92912.7,"h":93116.38290855,"l":92690.0,"c":92990.3},"1767582000":{"time":1767582000,"o":92990.3,"h":93167.9,"l":92833.44371014,"c":92835.3},"1767585600":{"time":1767585600,"o":92835.2,"h":92920.0,"l":92296.4,"c":92556.8},"1767589200":{"time":1767589200,"o":92556.8,"h":92686.6,"l":92307.3,"c":92323.2},"1767592800":{"time":1767592800,"o":92323.2,"h":92468.9,"l":92105.55593703,"c":92454.5},"1767596400":{"time":1767596400,"o":92454.4,"h":92610.0,"l":92450.0,"c":92492.28346327},"1767600000":{"time":1767600000,"o":92492.27911544,"h":92739.0,"l":92417.59604198,"c":92437.7},"1767603600":{"time":1767603600,"o":92437.7,"h":92812.6,"l":92300.0,"c":92654.3},"1767607200":{"time":1767607200,"o":92654.3,"h":93121.74547976,"l":92640.5,"c":93038.8},"1767610800":{"time":1767610800,"o":93048.1,"h":93132.8331934,"l":92855.6,"c":93102.04282609},"1767614400":{"time":1767614400,"o":93100.67471014,"h":93185.5,"l":92741.3,"c":92841.47019565},"1767618000":{"time":1767618000,"o":92841.46584783,"h":92977.61625362,"l":92507.51202899,"c":92711.2867029},"1767621600":{"time":1767621600,"o":92711.29387681,"h":93619.5899849,"l":92376.49282609,"c":93384.0},"1767625200":{"time":1767625200,"o":93384.9,"h":93974.7,"l":93141.93384058,"c":93915.25802099},"1767628800":{"time":1767628800,"o":93914.99367316,"h":94033.72595652,"l":93541.2,"c":93652.12195652},"1767632400":{"time":1767632400,"o":93652.12630435,"h":94411.40709732,"l":93220.34469565,"c":94288.31892754},"1767636000":{"time":1767636000,"o":94290.17262319,"h":94475.6,"l":93866.82566667,"c":94400.5},"1767639600":{"time":1767639600,"o":94400.4,"h":94454.69578986,"l":94085.33621014,"c":94248.6},"1767643200":{"time":1767643200,"o":94248.6,"h":94754.7,"l":93989.53748551,"c":94119.91435507},"1767646800":{"time":1767646800,"o":94119.84742754,"h":94193.4,"l":93757.9,"c":94052.68714493},"1767650400":{"time":1767650400,"o":94052.67475362,"h":94361.0,"l":93965.69543478,"c":94125.2},"1767654000":{"time":1767654000,"o":94125.2,"h":94152.4,"l":93815.63696377,"c":93822.3},"1767657600":{"time":1767657600,"o":93822.4,"h":93951.57394203,"l":93511.22274638,"c":93784.9},"1767661200":{"time":1767661200,"o":93784.9,"h":94125.1,"l":93693.1,"c":93739.84381884},"1767664800":{"time":1767664800,"o":93737.80604348,"h":93829.8,"l":93480.36585507,"c":93587.1},"1767668400":{"time":1767668400,"o":93587.0,"h":93902.57363043,"l":93564.24055797,"c":93725.8},"1767672000":{"time":1767672000,"o":93725.8,"h":93966.4,"l":93692.42828986,"c":93759.77199275},"1767675600":{"time":1767675600,"o":93759.7582971,"h":93783.2,"l":93520.9,"c":93558.03583333},"1767679200":{"time":1767679200,"o":93558.03583333,"h":93904.1,"l":93509.05002899,"c":93727.6},"1767682800":{"time":1767682800,"o":93727.5,"h":93740.3,"l":93104.67774638,"c":93208.62355797},"1767686400":{"time":1767686400,"o":93208.62138406,"h":93382.5251087,"l":93135.79013768,"c":93197.45423538},"1767690000":{"time":1767690000,"o":93197.45858321,"h":93531.20007246,"l":93188.8,"c":93420.31255072},"1767693600":{"time":1767693600,"o":93420.30668116,"h":93620.0,"l":93359.6,"c":93538.54338831},"1767697200":{"time":1767697200,"o":93538.54338831,"h":93865.5,"l":93530.5,"c":93803.4878036},"1767700800":{"time":1767700800,"o":93803.42149925,"h":93950.0,"l":93747.11180435,"c":93820.57142029},"1767704400":{"time":1767704400,"o":93820.28494928,"h":93826.7,"l":93596.37494203,"c":93678.1},"1767708000":{"time":1767708000,"o":93678.0,"h":94415.4,"l":93490.58757246,"c":93801.0},"1767711600":{"time":1767711600,"o":93801.0,"h":94275.04034058,"l":93303.76229385,"c":93604.7},"1767715200":{"time":1767715200,"o":93608.2,"h":93727.4,"l":92308.1,"c":92647.08884558},"1767718800":{"time":1767718800,"o":92651.3,"h":92730.0,"l":91505.2,"c":91551.4},"1767722400":{"time":1767722400,"o":91548.1,"h":92191.8,"l":91239.88807971,"c":92006.3},"1767726000":{"time":1767726000,"o":92006.96466667,"h":92295.50460145,"l":91877.23269565,"c":92088.41388406},"1767729600":{"time":1767729600,"o":92083.09366667,"h":92668.7,"l":92069.8,"c":92480.60373913},"1767733200":{"time":1767733200,"o":92480.58917391,"h":93814.1,"l":92341.76847101,"c":93221.64444928},"1767736800":{"time":1767736800,"o":93217.65913043,"h":93472.37287325,"l":92924.0,"c":93319.9},"1767740400":{"time":1767740400,"o":93320.0,"h":93747.26892754,"l":93281.76249625,"c":93708.1},"1767744000":{"time":1767744000,"o":93708.0,"h":93708.1,"l":92648.4,"c":92680.4},"1767747600":{"time":1767747600,"o":92680.4,"h":92854.8,"l":92308.45476812,"c":92415.5466087},"1767751200":{"time":1767751200,"o":92414.93791304,"h":93023.43103623,"l":92218.7,"c":92923.3},"1767754800":{"time":1767754800,"o":92923.3,"h":93080.0,"l":92723.0,"c":92778.1},"1767758400":{"time":1767758400,"o":92778.2,"h":92892.8,"l":92579.5,"c":92637.3},"1767762000":{"time":1767762000,"o":92637.3,"h":92818.0,"l":92482.63605797,"c":92504.0},"1767765600":{"time":1767765600,"o":92504.0,"h":92869.4,"l":92489.92249275,"c":92577.44405833},"1767769200":{"time":1767769200,"o":92577.39380833,"h":92863.17642754,"l":92577.131175,"c":92835.4},"1767772800":{"time":1767772800,"o":92848.1,"h":92929.82239312,"l":92664.49781859,"c":92680.4},"1767776400":{"time":1767776400,"o":92680.3,"h":92680.4,"l":91551.3,"c":91678.69084783},"1767780000":{"time":1767780000,"o":91678.69084783,"h":91959.77178261,"l":91552.81636957,"c":91941.9707971},"1767783600":{"time":1767783600,"o":91938.20693478,"h":92219.8,"l":91878.8,"c":92076.25536232},"1767787200":{"time":1767787200,"o":92067.01818841,"h":92140.3,"l":91934.24290105,"c":91955.09611594},"1767790800":{"time":1767790800,"o":91954.34123913,"h":92239.4,"l":91821.2,"c":91996.2010942},"1767794400":{"time":1767794400,"o":91996.2010942,"h":92110.25906522,"l":91343.36713768,"c":91920.7},"1767798000":{"time":1767798000,"o":91920.8,"h":91957.5,"l":91015.2,"c":91299.9},"1767801600":{"time":1767801600,"o":91303.2,"h":91749.9,"l":91120.58815942,"c":91223.6},"1767805200":{"time":1767805200,"o":91228.1,"h":91660.0,"l":91017.15178261,"c":91218.4462971},"1767808800":{"time":1767808800,"o":91218.46303623,"h":91413.10505797,"l":90705.3,"c":90874.02797101},"1767812400":{"time":1767812400,"o":90873.91992754,"h":91253.61318591,"l":90649.1,"c":91146.7},"1767816000":{"time":1767816000,"o":91146.8,"h":91266.0,"l":90741.8,"c":91031.08171014},"1767819600":{"time":1767819600,"o":91031.08171014,"h":91206.6,"l":91009.62289855,"c":91072.84721014},"1767823200":{"time":1767823200,"o":91072.84721014,"h":91313.25415942,"l":90842.2,"c":91144.72008696},"1767826800":{"time":1767826800,"o":91144.73530435,"h":91453.59346377,"l":90969.9,"c":91328.1},"1767830400":{"time":1767830400,"o":91328.1,"h":91487.36391304,"l":91041.35181159,"c":91357.00094203},"1767834000":{"time":1767834000,"o":91356.82588406,"h":91618.34118116,"l":91259.0,"c":91389.51528986},"1767837600":{"time":1767837600,"o":91389.4565942,"h":91440.4,"l":90725.58407246,"c":90925.89652899},"1767841200":{"time":1767841200,"o":90927.01553973,"h":91099.9,"l":90594.10967391,"c":90780.33926812},"1767844800":{"time":1767844800,"o":90780.50565942,"h":91131.6,"l":90672.84596702,"c":90990.488075},"1767848400":{"time":1767848400,"o":90990.768075,"h":91157.5,"l":90752.25134783,"c":90791.39861594},"1767852000":{"time":1767852000,"o":90791.39861594,"h":90835.0,"l":89866.53511594,"c":89866.53511594},"1767855600":{"time":1767855600,"o":89850.49163768,"h":90555.1,"l":89600.99724638,"c":90509.8},"1767859200":{"time":1767859200,"o":90509.9,"h":90737.9,"l":90126.63291304,"c":90199.9},"1767862800":{"time":1767862800,"o":90199.9,"h":90345.2,"l":89925.33902899,"c":89979.4},"1767866400":{"time":1767866400,"o":89979.4,"h":90447.4,"l":89747.19525362,"c":90371.6907971},"1767870000":{"time":1767870000,"o":90371.6907971,"h":90459.0,"l":89991.05456522,"c":90192.3},"1767873600":{"time":1767873600,"o":90192.2,"h":90210.5,"l":89750.1,"c":89953.866},"1767877200":{"time":1767877200,"o":89953.84795652,"h":90074.4510942,"l":89843.3,"c":89936.03243478},"1767880800":{"time":1767880800,"o":89936.02482609,"h":90133.4,"l":89279.3,"c":89987.85481159},"1767884400":{"time":1767884400,"o":89986.30133333,"h":90792.59374813,"l":89770.0,"c":90763.7241087},"1767888000":{"time":1767888000,"o":90763.7241087,"h":90889.53599275,"l":90270.9,"c":90889.53599275},"1767891600":{"time":1767891600,"o":90892.10836957,"h":91400.0,"l":90805.60948551,"c":91324.72463768},"1767895200":{"time":1767895200,"o":91324.75333333,"h":91430.79984783,"l":90907.35537681,"c":91071.7753913},"1767898800":{"time":1767898800,"o":91071.20376812,"h":91282.3,"l":90774.2,"c":90890.8},"1767902400":{"time":1767902400,"o":90890.8,"h":90940.4,"l":90525.52455797,"c":90875.34086232},"1767906000":{"time":1767906000,"o":90887.1,"h":91293.8,"l":90872.7,"c":91218.7},"1767909600":{"time":1767909600,"o":91223.2,"h":91449.9,"l":90984.9,"c":91184.1},"1767913200":{"time":1767913200,"o":91184.1,"h":91289.73723188,"l":91001.90910145,"c":91060.3},"1767916800":{"time":1767916800,"o":91059.8,"h":91269.2,"l":91016.51758696,"c":91252.5561087},"1767920400":{"time":1767920400,"o":91252.55980435,"h":91596.5,"l":90814.20296377,"c":91017.77876812},"1767924000":{"time":1767924000,"o":91017.77224638,"h":91446.7,"l":90974.1,"c":90999.6},"1767927600":{"time":1767927600,"o":90999.6,"h":91233.19028986,"l":90918.11652174,"c":91192.6},"1767931200":{"time":1767931200,"o":91192.5,"h":91203.65118333,"l":90894.83817391,"c":90978.7},"1767934800":{"time":1767934800,"o":90978.6,"h":91087.46605072,"l":90875.0,"c":91058.2},"1767938400":{"time":1767938400,"o":91058.16526667,"h":91116.48589855,"l":90954.1,"c":91109.46995652},"1767942000":{"time":1767942000,"o":91109.46995652,"h":91109.46995652,"l":90707.85738406,"c":90712.1},"1767945600":{"time":1767945600,"o":90712.2,"h":90811.9,"l":89660.5,"c":89993.2},"1767949200":{"time":1767949200,"o":89989.4,"h":90434.19715217,"l":89984.89944928,"c":90299.0},"1767952800":{"time":1767952800,"o":90299.0,"h":90513.7,"l":90235.94604348,"c":90443.53830435},"1767956400":{"time":1767956400,"o":90443.6,"h":90645.77465942,"l":90356.9,"c":90407.69045652},"1767960000":{"time":1767960000,"o":90408.34002174,"h":90553.5,"l":90181.94573188,"c":90404.9},"1767963600":{"time":1767963600,"o":90404.9,"h":90867.72120419,"l":90373.86749275,"c":90559.9},"1767967200":{"time":1767967200,"o":90559.9,"h":90651.93494203,"l":89896.89354348,"c":90113.5},"1767970800":{"time":1767970800,"o":90110.8,"h":91993.03500725,"l":89808.98882609,"c":91136.1},"1767974400":{"time":1767974400,"o":91137.7,"h":91742.9,"l":91137.7,"c":91589.9},"1767978000":{"time":1767978000,"o":91589.9,"h":91639.0,"l":90965.1,"c":91377.1865967},"1767981600":{"time":1767981600,"o":91377.03877061,"h":91470.00378986,"l":90293.3,"c":90772.3},"1767985200":{"time":1767985200,"o":90772.3,"h":90772.3,"l":90149.84110145,"c":90298.5737029},"1767988800":{"time":1767988800,"o":90296.92892029,"h":90554.21068116,"l":90195.4,"c":90288.08181159},"1767992400":{"time":1767992400,"o":90287.24355072,"h":90599.98908696,"l":90113.7482971,"c":90503.9},"1767996000":{"time":1767996000,"o":90503.82618116,"h":90674.8,"l":90320.3,"c":90582.60184058},"1767999600":{"time":1767999600,"o":90584.9,"h":90693.0,"l":90558.12011667,"c":90604.03880833},"1768003200":{"time":1768003200,"o":90604.03880833,"h":90654.81983333,"l":90487.64621739,"c":90565.13471667},"1768006800":{"time":1768006800,"o":90565.13046667,"h":90703.5,"l":90547.5,"c":90649.6},"1768010400":{"time":1768010400,"o":90649.6,"h":90746.4,"l":90560.0,"c":90658.80773188},"1768014000":{"time":1768014000,"o":90657.11652899,"h":90657.14044203,"l":90512.39884783,"c":90591.4},"1768017600":{"time":1768017600,"o":90591.3,"h":90611.75212319,"l":90371.7,"c":90422.0},"1768021200":{"time":1768021200,"o":90421.9,"h":90586.506475,"l":90390.0,"c":90563.5},"1768024800":{"time":1768024800,"o":90563.5,"h":90569.5,"l":90432.4,"c":90475.04181667},"1768028400":{"time":1768028400,"o":90475.04931667,"h":90650.4,"l":90469.59483333,"c":90627.1},"1768032000":{"time":1768032000,"o":90627.1,"h":90710.0,"l":90571.1,"c":90628.7},"1768035600":{"time":1768035600,"o":90628.66165217,"h":90730.0,"l":90587.83030435,"c":90730.0},"1768039200":{"time":1768039200,"o":90730.0,"h":90800.0,"l":90681.30068333,"c":90796.73193478},"1768042800":{"time":1768042800,"o":90796.73193478,"h":90796.73193478,"l":90659.89350725,"c":90692.80025833},"1768046400":{"time":1768046400,"o":90692.80025833,"h":90758.7,"l":90623.5,"c":90697.89802174},"1768050000":{"time":1768050000,"o":90697.90106522,"h":90734.59455,"l":90600.0,"c":90620.98025},"1768053600":{"time":1768053600,"o":90620.98025,"h":90629.48665833,"l":90494.6,"c":90553.27373333},"1768057200":{"time":1768057200,"o":90553.26873333,"h":90631.352625,"l":90535.9,"c":90622.7},"1768060800":{"time":1768060800,"o":90622.7,"h":90688.33908283,"l":90562.5,"c":90640.69283333},"1768064400":{"time":1768064400,"o":90640.68783333,"h":90708.89689167,"l":90503.9,"c":90512.3},"1768068000":{"time":1768068000,"o":90512.3,"h":90565.91653623,"l":90475.69850725,"c":90557.47947526},"1768071600":{"time":1768071600,"o":90557.48382309,"h":90598.504,"l":90545.0,"c":90591.33856034},"1768075200":{"time":1768075200,"o":90591.4,"h":90628.22682609,"l":90538.0,"c":90539.0},"1768078800":{"time":1768078800,"o":90539.0,"h":90540.86181486,"l":90463.6,"c":90469.9},"1768082400":{"time":1768082400,"o":90469.90375,"h":90563.63976087,"l":90358.56561594,"c":90384.9},"1768086000":{"time":1768086000,"o":90384.9,"h":90535.7,"l":90384.9,"c":90469.65478261},"1768089600":{"time":1768089600,"o":90469.7,"h":90610.95348333,"l":90410.60727536,"c":90600.04327536},"1768093200":{"time":1768093200,"o":90600.03957971,"h":90640.51071014,"l":90521.1,"c":90597.881025},"1768096800":{"time":1768096800,"o":90597.9,"h":90699.9,"l":90579.2,"c":90654.83613943},"1768100400":{"time":1768100400,"o":90654.84048726,"h":90697.61644167,"l":90585.8,"c":90693.6},"1768104000":{"time":1768104000,"o":90693.6,"h":90754.92240833,"l":90643.6,"c":90750.0},"1768107600":{"time":1768107600,"o":90750.0,"h":90817.9,"l":90696.2,"c":90730.6880087},"1768111200":{"time":1768111200,"o":90730.6880087,"h":90757.58431667,"l":90542.12216667,"c":90697.47091667},"1768114800":{"time":1768114800,"o":90697.47091667,"h":90709.72356034,"l":90629.81844167,"c":90665.04380072},"1768118400":{"time":1768118400,"o":90664.85874094,"h":90781.05688043,"l":90568.42096377,"c":90753.77121014},"1768122000":{"time":1768122000,"o":90753.77121014,"h":90778.57723188,"l":90628.04993478,"c":90689.94820833},"1768125600":{"time":1768125600,"o":90689.94070833,"h":90700.01175,"l":90640.0,"c":90689.43555},"1768129200":{"time":1768129200,"o":90689.44513333,"h":90703.27394203,"l":90649.9,"c":90694.0},"1768132800":{"time":1768132800,"o":90711.0,"h":90977.14078986,"l":90673.28124638,"c":90890.51007246},"1768136400":{"time":1768136400,"o":90890.51007246,"h":90926.9,"l":90780.0,"c":90812.0},"1768140000":{"time":1768140000,"o":90812.0,"h":91143.0,"l":90811.9,"c":91074.86577536},"1768143600":{"time":1768143600,"o":91074.86273188,"h":91103.2,"l":90661.36836232,"c":90834.1},"1768147200":{"time":1768147200,"o":90834.1,"h":91245.5,"l":90834.1,"c":90995.94328986},"1768150800":{"time":1768150800,"o":90996.0,"h":91103.3,"l":90859.42536232,"c":90944.80256667},"1768154400":{"time":1768154400,"o":90944.80256667,"h":90944.985225,"l":90751.35783333,"c":90841.04489855},"1768158000":{"time":1768158000,"o":90841.04489855,"h":90892.2,"l":90626.54726087,"c":90680.30430435},"1768161600":{"time":1768161600,"o":90665.80582609,"h":90696.09773913,"l":90370.88773188,"c":90654.1},"1768165200":{"time":1768165200,"o":90654.2,"h":90797.96268116,"l":90546.59733333,"c":90711.1},"1768168800":{"time":1768168800,"o":90711.1,"h":90711.1,"l":90410.0,"c":90483.08775362},"1768172400":{"time":1768172400,"o":90483.08775362,"h":91000.0,"l":90189.33823188,"c":90976.6},"1768176000":{"time":1768176000,"o":90976.6,"h":91229.1,"l":90652.89023913,"c":91229.1},"1768179600":{"time":1768179600,"o":91229.2,"h":91770.0,"l":91048.3,"c":91369.02276812},"1768183200":{"time":1768183200,"o":91369.9,"h":92358.77274638,"l":91334.1,"c":92171.57642754},"1768186800":{"time":1768186800,"o":92171.10207971,"h":92488.0,"l":91761.47782609,"c":91768.06192754},"1768190400":{"time":1768190400,"o":91767.17615217,"h":92246.96743478,"l":91709.5319058,"c":92126.6},"1768194000":{"time":1768194000,"o":92126.6,"h":92222.18445277,"l":91999.9,"c":92066.7},"1768197600":{"time":1768197600,"o":92066.60918116,"h":92168.32005797,"l":91760.0,"c":91789.3},"1768201200":{"time":1768201200,"o":91789.4,"h":91928.2,"l":91352.0095942,"c":91370.99436957},"1768204800":{"time":1768204800,"o":91369.3,"h":91586.4,"l":90348.31186232,"c":90715.82557971},"1768208400":{"time":1768208400,"o":90714.13342029,"h":90895.1,"l":90616.0234058,"c":90647.68093478},"1768212000":{"time":1768212000,"o":90647.6781087,"h":90763.33177536,"l":90322.70888406,"c":90398.5},"1768215600":{"time":1768215600,"o":90398.5,"h":90777.4,"l":90386.81092029,"c":90603.93947246},"1768219200":{"time":1768219200,"o":90584.29686377,"h":90828.1,"l":90573.9,"c":90742.90784058},"1768222800":{"time":1768222800,"o":90742.85153623,"h":90789.13626087,"l":90494.7,"c":90596.8},"1768226400":{"time":1768226400,"o":90596.8,"h":91087.45696377,"l":90091.91485507,"c":90863.47913043},"1768230000":{"time":1768230000,"o":90863.16826087,"h":91625.1,"l":90657.9,"c":91625.1},"1768233600":{"time":1768233600,"o":91625.1,"h":92276.76432609,"l":91531.2,"c":92080.80514493},"1768237200":{"time":1768237200,"o":92080.86384058,"h":92269.8816087,"l":90990.84012744,"c":91475.87810145},"1768240800":{"time":1768240800,"o":91475.58005797,"h":91911.1,"l":91358.9,"c":91648.2},"1768244400":{"time":1768244400,"o":91648.2,"h":91846.4,"l":91385.7,"c":91821.9},"1768248000":{"time":1768248000,"o":91821.9,"h":92013.6,"l":91370.0,"c":91458.1},"1768251600":{"time":1768251600,"o":91450.32371739,"h":91454.73421271,"l":90888.9,"c":91007.20684058},"1768255200":{"time":1768255200,"o":91007.20249275,"h":91409.82084783,"l":91005.98621739,"c":91203.9},"1768258800":{"time":1768258800,"o":91204.0,"h":91280.0,"l":91023.48771014,"c":91254.23513768},"1768262400":{"time":1768262400,"o":91254.18296377,"h":91513.1,"l":91216.16531884,"c":91438.12068841},"1768266000":{"time":1768266000,"o":91437.68413768,"h":91514.2,"l":91011.1,"c":91157.42961667},"1768269600":{"time":1768269600,"o":91157.42961667,"h":91352.43324638,"l":91079.9,"c":91093.6},"1768273200":{"time":1768273200,"o":91093.5,"h":91436.0,"l":91084.9,"c":91380.9},"1768276800":{"time":1768276800,"o":91380.9,"h":91609.14618876,"l":91316.3,"c":91481.96465942},"1768280400":{"time":1768280400,"o":91480.45866667,"h":92223.19113043,"l":91451.5,"c":91884.64635507},"1768284000":{"time":1768284000,"o":91884.63983333,"h":92240.0,"l":91773.0,"c":92148.04616192},"1768287600":{"time":1768287600,"o":92149.07947826,"h":92177.9,"l":91868.77760145,"c":91922.88075362},"1768291200":{"time":1768291200,"o":91920.87575362,"h":92234.7,"l":91884.30644203,"c":92137.7},"1768294800":{"time":1768294800,"o":92137.7,"h":92644.87596377,"l":91913.6,"c":92236.5},"1768298400":{"time":1768298400,"o":92239.6,"h":92312.0,"l":91980.0,"c":92092.5},"1768302000":{"time":1768302000,"o":92092.5,"h":92226.7,"l":91928.9,"c":91962.1},"1768305600":{"time":1768305600,"o":91962.0,"h":92125.5,"l":91868.23991304,"c":92077.5117069},"1768309200":{"time":1768309200,"o":92076.76686667,"h":92547.54532094,"l":91943.3,"c":92024.8901087},"1768312800":{"time":1768312800,"o":92024.8851087,"h":92882.5,"l":91743.911,"c":92424.64684058},"1768316400":{"time":1768316400,"o":92424.64684058,"h":93400.0,"l":92089.1,"c":93399.9},"1768320000":{"time":1768320000,"o":93407.9,"h":93709.28565217,"l":93035.19096377,"c":93341.7},"1768323600":{"time":1768323600,"o":93341.6,"h":93461.42842029,"l":93050.6,"c":93190.5},"1768327200":{"time":1768327200,"o":93190.5,"h":93821.0,"l":93147.56752174,"c":93586.41236132},"1768330800":{"time":1768330800,"o":93588.75089855,"h":94187.18517391,"l":93429.27018841,"c":94179.6},"1768334400":{"time":1768334400,"o":94179.5,"h":94457.9,"l":94053.7,"c":94380.0},"1768338000":{"time":1768338000,"o":94372.68814493,"h":94465.7,"l":94022.9,"c":94035.85064493},"1768341600":{"time":1768341600,"o":94040.0,"h":96451.87699442,"l":94040.0,"c":95700.6},"1768345200":{"time":1768345200,"o":95714.0,"h":96069.59038016,"l":95030.3,"c":95375.2},"1768348800":{"time":1768348800,"o":95375.2,"h":95593.5,"l":95123.7,"c":95196.2},"1768352400":{"time":1768352400,"o":95196.2,"h":95539.2,"l":95090.5884058,"c":95193.28284783},"1768356000":{"time":1768356000,"o":95193.28284783,"h":95519.7,"l":95153.6,"c":95300.0},"1768359600":{"time":1768359600,"o":95300.0,"h":95670.41280435,"l":95235.8,"c":95669.66171739},"1768363200":{"time":1768363200,"o":95670.20084783,"h":95761.19019565,"l":95173.5,"c":95192.2},"1768366800":{"time":1768366800,"o":95192.2,"h":95236.8,"l":94920.88511594,"c":94963.2},"1768370400":{"time":1768370400,"o":94963.2,"h":94987.55310145,"l":94530.7,"c":94985.8},"1768374000":{"time":1768374000,"o":94984.7,"h":95207.9,"l":94818.7,"c":95170.48500725},"1768377600":{"time":1768377600,"o":95170.47196377,"h":95286.3,"l":94857.87580435,"c":94866.2},"1768381200":{"time":1768381200,"o":94866.2,"h":95156.73526087,"l":94846.70523988,"c":95051.6},"1768384800":{"time":1768384800,"o":95051.5,"h":95257.40268841,"l":94845.8097029,"c":95053.1},"1768388400":{"time":1768388400,"o":95053.0,"h":95058.5,"l":94704.56997826,"c":94763.6},"1768392000":{"time":1768392000,"o":94763.7,"h":95129.8,"l":94643.2,"c":95041.66597826},"1768395600":{"time":1768395600,"o":95041.66597826,"h":95207.28700725,"l":94846.8,"c":94967.51315217},"1768399200":{"time":1768399200,"o":94967.20445652,"h":96776.2,"l":94952.8,"c":96463.2645},"1768402800":{"time":1768402800,"o":96460.20081159,"h":97051.3,"l":96154.2,"c":96691.9},"1768406400":{"time":1768406400,"o":96691.9,"h":97642.9,"l":96675.63210645,"c":97245.9852029},"1768410000":{"time":1768410000,"o":97245.37542754,"h":97720.8,"l":96735.09318116,"c":96899.6759058},"1768413600":{"time":1768413600,"o":96899.6759058,"h":97066.38134783,"l":96228.22404348,"c":96764.5},"1768417200":{"time":1768417200,"o":96764.6,"h":97604.2,"l":96642.31438406,"c":97217.3},"1768420800":{"time":1768420800,"o":97217.3,"h":97877.5,"l":97159.18095202,"c":97586.4151087},"1768424400":{"time":1768424400,"o":97599.59793478,"h":97666.6,"l":97333.16678261,"c":97515.0},"1768428000":{"time":1768428000,"o":97515.0,"h":97535.9,"l":96786.5,"c":96833.13718841},"1768431600":{"time":1768431600,"o":96833.13718841,"h":97329.9,"l":96815.12721739,"c":96907.9},"1768435200":{"time":1768435200,"o":96908.0,"h":96952.5,"l":96469.15494203,"c":96617.58321739},"1768438800":{"time":1768438800,"o":96617.58973913,"h":96927.1,"l":96264.35846377,"c":96407.3015942},"1768442400":{"time":1768442400,"o":96405.27342029,"h":96576.84652174,"l":96070.1827029,"c":96297.2},"1768446000":{"time":1768446000,"o":96297.3,"h":96358.9,"l":95735.27971014,"c":95949.52446027},"1768449600":{"time":1768449600,"o":95947.2135907,"h":96340.0,"l":95916.35555072,"c":96273.3},"1768453200":{"time":1768453200,"o":96273.4,"h":96462.50686957,"l":96190.0,"c":96396.4572029},"1768456800":{"time":1768456800,"o":96395.0106087,"h":96535.61553623,"l":96123.4,"c":96198.50669565},"1768460400":{"time":1768460400,"o":96198.50669565,"h":96713.0,"l":96139.17526812,"c":96606.59771014},"1768464000":{"time":1768464000,"o":96606.59771014,"h":96626.6,"l":96243.8,"c":96606.1},"1768467600":{"time":1768467600,"o":96605.81594203,"h":97161.00545652,"l":96511.7,"c":96993.8},"1768471200":{"time":1768471200,"o":96993.9,"h":97020.0,"l":96698.23460145,"c":96763.46972464},"1768474800":{"time":1768474800,"o":96763.2,"h":96896.54062319,"l":96540.50652174,"c":96548.9},"1768478400":{"time":1768478400,"o":96548.9,"h":96960.5,"l":96491.94505072,"c":96940.75397101},"1768482000":{"time":1768482000,"o":96940.74527536,"h":96988.67113043,"l":96567.74798551,"c":96801.12274638},"1768485600":{"time":1768485600,"o":96801.13578986,"h":97102.39271364,"l":95561.6,"c":96025.8},"1768489200":{"time":1768489200,"o":96024.71234783,"h":96738.75223266,"l":95420.97975362,"c":96738.75223266},"1768492800":{"time":1768492800,"o":96758.6,"h":96899.49191688,"l":96233.86807246,"c":96697.1263913},"1768496400":{"time":1768496400,"o":96695.15552174,"h":97044.91903298,"l":96368.0,"c":96587.5},"1768500000":{"time":1768500000,"o":96587.5,"h":96592.6,"l":95704.4,"c":95807.61110145},"1768503600":{"time":1768503600,"o":95807.62414493,"h":95894.5297029,"l":95153.61164493,"c":95475.2},"1768507200":{"time":1768507200,"o":95473.49289355,"h":95619.3,"l":95097.9,"c":95200.0},"1768510800":{"time":1768510800,"o":95220.7,"h":95598.4,"l":95157.0257971,"c":95548.88533333},"1768514400":{"time":1768514400,"o":95548.71772464,"h":95825.45034058,"l":95454.16792754,"c":95542.8172971},"1768518000":{"time":1768518000,"o":95542.79773188,"h":95676.05471014,"l":95362.6,"c":95567.4},"1768521600":{"time":1768521600,"o":95567.4,"h":95788.4,"l":95531.88352029,"c":95578.9},"1768525200":{"time":1768525200,"o":95589.6,"h":95823.1,"l":95382.46442754,"c":95623.8},"1768528800":{"time":1768528800,"o":95623.79768225,"h":95648.5,"l":95352.30050975,"c":95469.4},"1768532400":{"time":1768532400,"o":95469.4,"h":95554.02989855,"l":95291.3,"c":95319.6},"1768536000":{"time":1768536000,"o":95319.6,"h":95549.95313043,"l":95111.65618841,"c":95236.02955072},"1768539600":{"time":1768539600,"o":95236.02889855,"h":95650.5,"l":95223.8,"c":95616.12084058},"1768543200":{"time":1768543200,"o":95616.12084058,"h":95790.0,"l":95489.1052971,"c":95703.44865217},"1768546800":{"time":1768546800,"o":95703.44865217,"h":95754.23918116,"l":95436.30394203,"c":95608.2},"1768550400":{"time":1768550400,"o":95608.3,"h":95816.09789855,"l":95532.88219565,"c":95628.3},"1768554000":{"time":1768554000,"o":95628.3,"h":95744.53073188,"l":95542.4,"c":95568.0},"1768557600":{"time":1768557600,"o":95568.1,"h":95588.5391087,"l":95254.0,"c":95272.57511594},"1768561200":{"time":1768561200,"o":95272.6,"h":95436.0,"l":95212.07372464,"c":95383.50098201},"1768564800":{"time":1768564800,"o":95383.17747826,"h":95535.6,"l":95316.2,"c":95414.7},"1768568400":{"time":1768568400,"o":95414.6,"h":95529.2,"l":95244.0,"c":95400.42113768},"1768572000":{"time":1768572000,"o":95400.30592029,"h":95770.56699275,"l":95139.50728986,"c":95139.50728986},"1768575600":{"time":1768575600,"o":95139.78772464,"h":95633.5,"l":94249.0,"c":94539.87719565},"1768579200":{"time":1768579200,"o":94537.5,"h":94953.13925362,"l":94467.10723913,"c":94834.68216667},"1768582800":{"time":1768582800,"o":94834.68868841,"h":95096.57131884,"l":94516.8,"c":95061.36455072},"1768586400":{"time":1768586400,"o":95045.50368116,"h":95180.4,"l":94934.45778986,"c":94966.7},"1768590000":{"time":1768590000,"o":94966.6,"h":95018.3,"l":94795.8,"c":94964.77684783},"1768593600":{"time":1768593600,"o":94964.4925,"h":95512.7124058,"l":94637.59754348,"c":95512.7124058},"1768597200":{"time":1768597200,"o":95511.37262319,"h":95556.24297601,"l":95311.31164493,"c":95469.83242029},"1768600800":{"time":1768600800,"o":95469.83242029,"h":95529.4,"l":95205.8,"c":95474.94649167},"1768604400":{"time":1768604400,"o":95474.95899167,"h":95536.68707246,"l":95389.4,"c":95503.8},"1768608000":{"time":1768608000,"o":95503.7,"h":95536.8,"l":95394.18334167,"c":95416.9},"1768611600":{"time":1768611600,"o":95416.9,"h":95489.62830435,"l":95332.8,"c":95344.2},"1768615200":{"time":1768615200,"o":95344.2,"h":95373.03952174,"l":95188.2,"c":95322.34534783},"1768618800":{"time":1768618800,"o":95322.34969565,"h":95346.13668877,"l":95220.7,"c":95332.13460833},"1768622400":{"time":1768622400,"o":95331.03656486,"h":95331.03656486,"l":95210.0,"c":95256.7},"1768626000":{"time":1768626000,"o":95267.3,"h":95346.1,"l":95239.3,"c":95270.5},"1768629600":{"time":1768629600,"o":95270.42773913,"h":95311.82237319,"l":95148.3,"c":95190.9},"1768633200":{"time":1768633200,"o":95191.43471014,"h":95191.43471014,"l":95012.2,"c":95061.58289855},"1768636800":{"time":1768636800,"o":95061.57855072,"h":95220.62564855,"l":94979.15243478,"c":95213.7},"1768640400":{"time":1768640400,"o":95213.69630833,"h":95255.2,"l":95125.0,"c":95219.5},"1768644000":{"time":1768644000,"o":95219.5,"h":95236.2,"l":95075.6,"c":95076.7},"1768647600":{"time":1768647600,"o":95076.64685,"h":95287.1,"l":95036.46573188,"c":95284.9},"1768651200":{"time":1768651200,"o":95284.13601449,"h":95360.1,"l":95190.08733333,"c":95212.8},"1768654800":{"time":1768654800,"o":95212.77148333,"h":95400.19815217,"l":95152.15939855,"c":95399.7},"1768658400":{"time":1768658400,"o":95399.7,"h":95507.63127138,"l":95311.9,"c":95430.93194928},"1768662000":{"time":1768662000,"o":95430.93194928,"h":95612.24889855,"l":95378.45276812,"c":95528.9},"1768665600":{"time":1768665600,"o":95529.0,"h":95529.0,"l":95165.6,"c":95265.1},"1768669200":{"time":1768669200,"o":95265.01300725,"h":95398.10878261,"l":95247.0,"c":95318.1},"1768672800":{"time":1768672800,"o":95318.1,"h":95423.30429167,"l":95300.65235833,"c":95384.6},"1768676400":{"time":1768676400,"o":95384.6,"h":95384.6,"l":95247.0,"c":95258.20458333},"1768680000":{"time":1768680000,"o":95258.3,"h":95339.35655072,"l":95247.0,"c":95332.84446667},"1768683600":{"time":1768683600,"o":95332.9,"h":95370.5,"l":95247.0,"c":95272.88179167},"1768687200":{"time":1768687200,"o":95272.88179167,"h":95272.88754167,"l":95002.34442029,"c":95123.61797101},"1768690800":{"time":1768690800,"o":95121.86178986,"h":95169.5,"l":95066.1,"c":95108.61985833},"1768694400":{"time":1768694400,"o":95108.62485833,"h":95200.7,"l":95041.0,"c":95070.1},"1768698000":{"time":1768698000,"o":95070.0,"h":95074.1,"l":94832.9,"c":94930.7734058},"1768701600":{"time":1768701600,"o":94930.7734058,"h":95038.58815217,"l":94831.33154348,"c":94989.1},"1768705200":{"time":1768705200,"o":94989.1,"h":95175.0,"l":94981.24877536,"c":95155.0},"1768708800":{"time":1768708800,"o":95154.9,"h":95155.0091,"l":95035.1,"c":95057.5},"1768712400":{"time":1768712400,"o":95057.4,"h":95231.85397101,"l":95016.3,"c":95154.66666667},"1768716000":{"time":1768716000,"o":95154.66166667,"h":95177.85758621,"l":95110.0,"c":95142.2},"1768719600":{"time":1768719600,"o":95142.14826087,"h":95152.302,"l":94984.194875,"c":94989.9},"1768723200":{"time":1768723200,"o":94989.9,"h":95167.97847971,"l":94980.47121552,"c":95150.49224167},"1768726800":{"time":1768726800,"o":95150.49724167,"h":95258.55406667,"l":95116.0,"c":95234.96502999},"1768730400":{"time":1768730400,"o":95234.14376812,"h":95258.4246087,"l":95051.43452174,"c":95139.94659483},"1768734000":{"time":1768734000,"o":95139.96159483,"h":95151.31713643,"l":95034.5,"c":95134.350025},"1768737600":{"time":1768737600,"o":95135.490025,"h":95147.22956222,"l":95044.0,"c":95071.4},"1768741200":{"time":1768741200,"o":95071.4,"h":95168.4,"l":94852.28298551,"c":95105.0},"1768744800":{"time":1768744800,"o":95104.96085833,"h":95326.1,"l":94890.1,"c":94917.8},"1768748400":{"time":1768748400,"o":94917.8,"h":95076.50933333,"l":94880.0,"c":95072.97801667},"1768752000":{"time":1768752000,"o":95072.97801667,"h":95160.2626913,"l":95024.7,"c":95123.6},"1768755600":{"time":1768755600,"o":95123.6,"h":95243.2,"l":95102.7602971,"c":95241.84632609},"1768759200":{"time":1768759200,"o":95239.33063768,"h":95481.8,"l":95136.4,"c":95396.3},"1768762800":{"time":1768762800,"o":95396.2,"h":95485.7,"l":95283.21994203,"c":95337.29212572},"1768766400":{"time":1768766400,"o":95337.28762572,"h":95405.08713768,"l":95245.0,"c":95259.3},"1768770000":{"time":1768770000,"o":95259.3,"h":95393.9,"l":95240.3,"c":95387.64386957},"1768773600":{"time":1768773600,"o":95387.65473913,"h":95497.56386232,"l":95355.5,"c":95443.0},"1768777200":{"time":1768777200,"o":95442.97635507,"h":95443.0,"l":93558.87215942,"c":93613.7},"1768780800":{"time":1768780800,"o":93614.0,"h":93614.0,"l":91880.75817895,"c":92664.48583333},"1768784400":{"time":1768784400,"o":92663.83931159,"h":92827.9584058,"l":92191.26414493,"c":92540.7},"1768788000":{"time":1768788000,"o":92542.3,"h":92638.6,"l":92339.86544203,"c":92526.19763043},"1768791600":{"time":1768791600,"o":92521.82523913,"h":92748.4,"l":92450.1,"c":92656.7},"1768795200":{"time":1768795200,"o":92656.6,"h":92708.8,"l":92459.0,"c":92614.3},"1768798800":{"time":1768798800,"o":92614.3,"h":92771.8339058,"l":92456.59317391,"c":92462.63631884},"1768802400":{"time":1768802400,"o":92471.4,"h":92591.9,"l":92347.43230435,"c":92542.9},"1768806000":{"time":1768806000,"o":92542.9,"h":92810.0,"l":92510.0,"c":92788.73004348},"1768809600":{"time":1768809600,"o":92788.73004348,"h":93312.8,"l":92642.16530435,"c":93219.43383333},"1768813200":{"time":1768813200,"o":93217.11878986,"h":93217.11878986,"l":92893.4,"c":93004.34348551},"1768816800":{"time":1768816800,"o":93004.34348551,"h":93039.33869565,"l":92841.5,"c":93021.2},"1768820400":{"time":1768820400,"o":93021.2,"h":93268.61913768,"l":92923.64463043,"c":93136.8},"1768824000":{"time":1768824000,"o":93136.8,"h":93188.0,"l":92960.0,"c":93025.8},"1768827600":{"time":1768827600,"o":93025.9,"h":93117.1,"l":92797.52124638,"c":92992.9},"1768831200":{"time":1768831200,"o":92993.0,"h":93001.80483508,"l":92671.64156522,"c":92779.8},"1768834800":{"time":1768834800,"o":92779.8,"h":93051.0,"l":92779.8,"c":93016.8236087},"1768838400":{"time":1768838400,"o":93017.11882609,"h":93379.0,"l":92947.4,"c":93266.64502899},"1768842000":{"time":1768842000,"o":93266.65176812,"h":93361.62323913,"l":93109.75657246,"c":93198.20595652},"1768845600":{"time":1768845600,"o":93199.23182609,"h":93226.6,"l":92888.0,"c":93024.23878986},"1768849200":{"time":1768849200,"o":93023.0,"h":93118.10797101,"l":92948.33418116,"c":93066.2},"1768852800":{"time":1768852800,"o":93066.2,"h":93236.40431672,"l":93057.1,"c":93106.6},"1768856400":{"time":1768856400,"o":93107.4,"h":93312.1,"l":92967.95148551,"c":92968.9409058},"1768860000":{"time":1768860000,"o":92968.94894928,"h":93033.9,"l":92531.70326087,"c":92531.70326087},"1768863600":{"time":1768863600,"o":92530.12047826,"h":92722.68455072,"l":92144.04581159,"c":92590.59439855},"1768867200":{"time":1768867200,"o":92590.59439855,"h":92845.80194903,"l":92325.3,"c":92682.44960978},"1768870800":{"time":1768870800,"o":92682.42134891,"h":92840.0,"l":92482.9,"c":92680.9},"1768874400":{"time":1768874400,"o":92680.9,"h":92693.4,"l":92330.0,"c":92519.0},"1768878000":{"time":1768878000,"o":92518.9,"h":92614.88053014,"l":92223.16521739,"c":92397.0},"1768881600":{"time":1768881600,"o":92397.0,"h":92440.1,"l":91973.0,"c":92026.3},"1768885200":{"time":1768885200,"o":92026.2,"h":92042.1,"l":91256.8,"c":91590.1},"1768888800":{"time":1768888800,"o":91590.1,"h":91603.7,"l":90735.88007971,"c":90901.2},"1768892400":{"time":1768892400,"o":90899.0,"h":91260.90813768,"l":90825.76557971,"c":91136.2},"1768896000":{"time":1768896000,"o":91136.1,"h":91221.9,"l":90661.9,"c":91080.86994928},"1768899600":{"time":1768899600,"o":91080.51016667,"h":91080.87454348,"l":90864.12631159,"c":91003.3407971},"1768903200":{"time":1768903200,"o":91003.3407971,"h":91252.7,"l":90959.9,"c":91218.79237631},"1768906800":{"time":1768906800,"o":91218.78368066,"h":91403.59362319,"l":91174.1,"c":91183.3},"1768910400":{"time":1768910400,"o":91185.8,"h":91279.5,"l":91026.8,"c":91240.50101449},"1768914000":{"time":1768914000,"o":91240.50971014,"h":91252.08051724,"l":90750.51378986,"c":90918.9},"1768917600":{"time":1768917600,"o":90918.9,"h":91339.58428261,"l":90236.06847826,"c":90469.8},"1768921200":{"time":1768921200,"o":90497.7,"h":90763.7,"l":89840.0,"c":90652.7917029},"1768924800":{"time":1768924800,"o":90652.79605072,"h":90938.0,"l":89999.7,"c":90133.94839855},"1768928400":{"time":1768928400,"o":90133.5947029,"h":90472.2,"l":89415.1,"c":89743.30186232},"1768932000":{"time":1768932000,"o":89742.12794928,"h":89928.38753623,"l":89361.9,"c":89471.06938406},"1768935600":{"time":1768935600,"o":89471.08025362,"h":89773.56803918,"l":89267.31005072,"c":89694.1},"1768939200":{"time":1768939200,"o":89694.2,"h":89826.38104348,"l":89367.8612029,"c":89670.2},"1768942800":{"time":1768942800,"o":89699.57569762,"h":89801.42677536,"l":89393.42634058,"c":89498.46433333},"1768946400":{"time":1768946400,"o":89470.59389855,"h":89617.7,"l":87866.6,"c":88468.9},"1768950000":{"time":1768950000,"o":88468.9,"h":88482.5,"l":87878.9,"c":88390.7},"1768953600":{"time":1768953600,"o":88390.6,"h":88940.0,"l":88225.13157421,"c":88896.24185907},"1768957200":{"time":1768957200,"o":88896.25055472,"h":89125.1,"l":88819.0,"c":88985.3},"1768960800":{"time":1768960800,"o":88985.3,"h":89318.0,"l":88950.82897826,"c":89015.1},"1768964400":{"time":1768964400,"o":89015.1,"h":89568.5,"l":89010.37622464,"c":89397.20139167},"1768968000":{"time":1768968000,"o":89397.20139167,"h":89603.3,"l":89307.4130942,"c":89405.67193478},"1768971600":{"time":1768971600,"o":89404.81845652,"h":90086.18446377,"l":89392.7,"c":89919.9},"1768975200":{"time":1768975200,"o":89919.9,"h":89919.9,"l":89450.0,"c":89619.83706522},"1768978800":{"time":1768978800,"o":89620.25510145,"h":89734.53442754,"l":89047.13105072,"c":89183.8252971},"1768982400":{"time":1768982400,"o":89180.30531159,"h":89340.4,"l":88961.3,"c":89160.4},"1768986000":{"time":1768986000,"o":89160.5,"h":89449.0,"l":89036.8,"c":89068.5},"1768989600":{"time":1768989600,"o":89068.5,"h":89356.5,"l":89032.9904058,"c":89207.31235507},"1768993200":{"time":1768993200,"o":89206.09673913,"h":89350.2,"l":88665.7,"c":88764.2697029},"1768996800":{"time":1768996800,"o":88762.69296377,"h":88817.8,"l":88175.78509745,"c":88692.55436957},"1769000400":{"time":1769000400,"o":88692.4,"h":88980.3,"l":88516.95673913,"c":88657.21442754},"1769004000":{"time":1769004000,"o":88642.17081159,"h":89945.5,"l":88573.2,"c":89755.71815942},"1769007600":{"time":1769007600,"o":89755.71815942,"h":90524.1,"l":89705.1,"c":90237.1},"1769011200":{"time":1769011200,"o":90237.2,"h":90323.8,"l":87556.5921087,"c":87567.9},"1769014800":{"time":1769014800,"o":87562.98557246,"h":88121.0,"l":87228.9,"c":87902.84184783},"1769018400":{"time":1769018400,"o":87901.90532609,"h":88621.07376251,"l":87558.56634783,"c":88447.23874638},"1769022000":{"time":1769022000,"o":88446.85461594,"h":90411.4,"l":88249.6,"c":90325.4},"1769025600":{"time":1769025600,"o":90321.9,"h":90342.5,"l":89418.0,"c":90117.90908696},"1769029200":{"time":1769029200,"o":90144.7,"h":90307.45506522,"l":89950.1,"c":90204.48475362},"1769032800":{"time":1769032800,"o":90204.58127536,"h":90346.2,"l":89736.24578986,"c":89736.24578986},"1769036400":{"time":1769036400,"o":89728.5,"h":90181.43928261,"l":89327.1638913,"c":89421.89123913},"1769040000":{"time":1769040000,"o":89419.48837681,"h":90001.27181884,"l":89418.36272464,"c":89872.40645652},"1769043600":{"time":1769043600,"o":89872.39993478,"h":90163.1,"l":89785.23594928,"c":90074.61155072},"1769047200":{"time":1769047200,"o":90074.35502899,"h":90329.50804348,"l":89811.6,"c":89905.69063768},"1769050800":{"time":1769050800,"o":89905.69933333,"h":90129.3213,"l":89664.58597451,"c":89861.1},"1769054400":{"time":1769054400,"o":89860.17337681,"h":90045.1,"l":89790.49423188,"c":89948.0},"1769058000":{"time":1769058000,"o":89958.3,"h":90041.3,"l":89882.7,"c":89988.21447526},"1769061600":{"time":1769061600,"o":89988.59817091,"h":90170.0,"l":89850.36256522,"c":90122.9},"1769065200":{"time":1769065200,"o":90122.9,"h":90153.2,"l":89750.0,"c":89772.5},"1769068800":{"time":1769068800,"o":89772.5,"h":89927.5,"l":89719.31608696,"c":89880.28887681},"1769072400":{"time":1769072400,"o":89880.28452899,"h":90085.2,"l":89844.7,"c":89994.9},"1769076000":{"time":1769076000,"o":89995.0,"h":90077.40715217,"l":89919.33617391,"c":90051.97446377},"1769079600":{"time":1769079600,"o":90051.97446377,"h":90123.0,"l":89869.2,"c":89909.6},"1769083200":{"time":1769083200,"o":89909.6,"h":90065.44012744,"l":89843.7,"c":89986.73127436},"1769086800":{"time":1769086800,"o":89986.18467391,"h":90309.4,"l":89446.0,"c":89576.44296377},"1769090400":{"time":1769090400,"o":89576.44731159,"h":89689.01242729,"l":89025.28272864,"c":89062.2},"1769094000":{"time":1769094000,"o":89072.9,"h":89401.7618628,"l":88480.7487029,"c":88990.21181159},"1769097600":{"time":1769097600,"o":88978.66202899,"h":89232.29784108,"l":88651.6,"c":89010.12639855},"1769101200":{"time":1769101200,"o":89010.12639855,"h":89576.5,"l":88989.38076087,"c":89540.22747826},"1769104800":{"time":1769104800,"o":89515.59661594,"h":89756.0,"l":89261.71819565,"c":89292.6},"1769108400":{"time":1769108400,"o":89294.3,"h":89882.1,"l":89069.73457971,"c":89737.8},"1769112000":{"time":1769112000,"o":89737.7,"h":89908.5,"l":89355.1,"c":89366.7},"1769115600":{"time":1769115600,"o":89372.6,"h":89634.7,"l":89201.02180435,"c":89227.68942279},"1769119200":{"time":1769119200,"o":89227.69377061,"h":89531.58302899,"l":89140.54789855,"c":89333.5102029},"1769122800":{"time":1769122800,"o":89323.58628986,"h":89545.4,"l":89126.92214393,"c":89519.7},"1769126400":{"time":1769126400,"o":89518.5,"h":89600.0,"l":89401.8,"c":89486.55656051},"1769130000":{"time":1769130000,"o":89486.74286486,"h":89900.0,"l":89486.74286486,"c":89900.0},"1769133600":{"time":1769133600,"o":89897.79689855,"h":89937.89371064,"l":89605.0,"c":89618.12492754},"1769137200":{"time":1769137200,"o":89618.12927536,"h":89887.3,"l":89597.47586957,"c":89886.1},"1769140800":{"time":1769140800,"o":89886.2,"h":90048.7,"l":89835.4,"c":89930.04554348},"1769144400":{"time":1769144400,"o":89929.63902174,"h":89929.63902174,"l":89444.5,"c":89584.00025362},"1769148000":{"time":1769148000,"o":89589.88373188,"h":89753.30349275,"l":89381.70116942,"c":89475.04773913},"1769151600":{"time":1769151600,"o":89475.04121739,"h":89649.7,"l":89400.1,"c":89511.10323913},"1769155200":{"time":1769155200,"o":89509.13183333,"h":89592.31902899,"l":89103.1293913,"c":89186.86351449},"1769158800":{"time":1769158800,"o":89186.79612319,"h":89349.9,"l":88868.0365942,"c":88940.0},"1769162400":{"time":1769162400,"o":88940.0,"h":89120.3,"l":88833.95988406,"c":89016.6},"1769166000":{"time":1769166000,"o":89016.6,"h":89319.0,"l":88966.7,"c":89171.2},"1769169600":{"time":1769169600,"o":89171.2,"h":89347.15967391,"l":89062.64336957,"c":89221.99376087},"1769173200":{"time":1769173200,"o":89221.91202174,"h":89415.55654348,"l":89192.7,"c":89310.6},"1769176800":{"time":1769176800,"o":89310.6,"h":89691.6,"l":88639.50403623,"c":88965.54503623},"1769180400":{"time":1769180400,"o":88976.0,"h":89836.4,"l":88542.0,"c":89713.1},"1769184000":{"time":1769184000,"o":89713.0,"h":90454.0,"l":89438.03392804,"c":90091.5},"1769187600":{"time":1769187600,"o":90083.52154348,"h":91189.78680435,"l":89933.904,"c":90575.9},"1769191200":{"time":1769191200,"o":90576.0,"h":90986.0,"l":90432.50424638,"c":90486.2},"1769194800":{"time":1769194800,"o":90486.30128261,"h":90499.4,"l":89560.91398551,"c":89938.2},"1769198400":{"time":1769198400,"o":89938.3,"h":90122.9,"l":89174.58081884,"c":89421.34165942},"1769202000":{"time":1769202000,"o":89463.4,"h":89664.1,"l":89273.36722639,"c":89307.01763768},"1769205600":{"time":1769205600,"o":89307.01763768,"h":89719.1,"l":89294.0,"c":89585.4},"1769209200":{"time":1769209200,"o":89585.4,"h":89595.61788406,"l":89428.59375,"c":89558.8},"1769212800":{"time":1769212800,"o":89558.7,"h":89591.0,"l":89383.9,"c":89417.88854573},"1769216400":{"time":1769216400,"o":89417.88854573,"h":89553.6,"l":89410.6,"c":89512.8},"1769220000":{"time":1769220000,"o":89512.8,"h":89681.38505072,"l":89512.8,"c":89666.3},"1769223600":{"time":1769223600,"o":89666.3,"h":89898.96045652,"l":89631.6,"c":89738.5},"1769227200":{"time":1769227200,"o":89738.5,"h":89825.09700725,"l":89673.4,"c":89806.7},"1769230800":{"time":1769230800,"o":89806.7,"h":89818.62614493,"l":89715.5,"c":89744.4},"1769234400":{"time":1769234400,"o":89744.5,"h":89749.1946087,"l":89610.5,"c":89612.44292029},"1769238000":{"time":1769238000,"o":89612.44944203,"h":89657.8,"l":89530.6,"c":89583.03615217},"1769241600":{"time":1769241600,"o":89583.16876087,"h":89660.8453,"l":89549.23552174,"c":89635.32878261},"1769245200":{"time":1769245200,"o":89635.31172464,"h":89640.38933333,"l":89554.2,"c":89567.75899167},"1769248800":{"time":1769248800,"o":89567.75899167,"h":89635.48837681,"l":89539.5,"c":89590.1},"1769252400":{"time":1769252400,"o":89590.1,"h":89639.33329107,"l":89554.7,"c":89562.15662319},"1769256000":{"time":1769256000,"o":89561.47771014,"h":89561.47771014,"l":89449.0,"c":89497.78419828},"1769259600":{"time":1769259600,"o":89497.77919828,"h":89500.81978333,"l":89327.73142717,"c":89327.73142717},"1769263200":{"time":1769263200,"o":89327.73142717,"h":89472.61721889,"l":89142.6451087,"c":89407.7},"1769266800":{"time":1769266800,"o":89407.6,"h":89456.7,"l":89215.65673913,"c":89237.32897301},"1769270400":{"time":1769270400,"o":89237.32897301,"h":89327.11222639,"l":89118.87152174,"c":89248.6},"1769274000":{"time":1769274000,"o":89248.6,"h":89373.020175,"l":89218.5,"c":89370.42320833},"1769277600":{"time":1769277600,"o":89370.49431667,"h":89426.00521739,"l":89341.70988406,"c":89351.7},"1769281200":{"time":1769281200,"o":89351.6,"h":89351.87740833,"l":89230.2,"c":89286.21939855},"1769284800":{"time":1769284800,"o":89286.21939855,"h":89363.21369167,"l":89286.0,"c":89333.7},"1769288400":{"time":1769288400,"o":89333.7,"h":89343.78074638,"l":89223.0807029,"c":89340.6},"1769292000":{"time":1769292000,"o":89340.6,"h":89444.4,"l":89257.0,"c":89390.0},"1769295600":{"time":1769295600,"o":89390.0,"h":89440.89331159,"l":89169.14925362,"c":89181.09057246},"1769299200":{"time":1769299200,"o":89181.09492029,"h":89275.7,"l":89139.61007246,"c":89275.7},"1769302800":{"time":1769302800,"o":89275.7,"h":89282.0598913,"l":89072.82034058,"c":89139.86231634},"1769306400":{"time":1769306400,"o":89139.86231634,"h":89225.76686232,"l":89100.1,"c":89105.0},"1769310000":{"time":1769310000,"o":89105.1,"h":89147.0,"l":88802.67205,"c":88929.05816667},"1769313600":{"time":1769313600,"o":88929.06468841,"h":89061.36346377,"l":88905.6,"c":88977.4},"1769317200":{"time":1769317200,"o":88977.4,"h":89016.35142464,"l":88835.6,"c":88966.0},"1769320800":{"time":1769320800,"o":88966.0,"h":88966.1,"l":88626.0,"c":88810.0},"1769324400":{"time":1769324400,"o":88810.0,"h":88810.1,"l":88600.1,"c":88630.90404348},"1769328000":{"time":1769328000,"o":88630.90404348,"h":88728.55858696,"l":88095.02999275,"c":88265.58862319},"1769331600":{"time":1769331600,"o":88265.25405797,"h":88453.91967754,"l":88199.09771014,"c":88361.5},"1769335200":{"time":1769335200,"o":88361.5,"h":88641.8,"l":88361.5,"c":88616.3565942},"1769338800":{"time":1769338800,"o":88616.35007246,"h":88673.2,"l":88492.4,"c":88531.22114493},"1769342400":{"time":1769342400,"o":88531.06976087,"h":88762.16444928,"l":88400.33326812,"c":88752.1},"1769346000":{"time":1769346000,"o":88752.05221889,"h":88932.9,"l":88614.80642754,"c":88875.56663768},"1769349600":{"time":1769349600,"o":88875.57098551,"h":88898.9,"l":88585.02995502,"c":88672.53956667},"1769353200":{"time":1769353200,"o":88672.24231667,"h":88728.7,"l":88337.2082971,"c":88406.0},"1769356800":{"time":1769356800,"o":88406.0,"h":88409.9,"l":87530.3410942,"c":88049.9},"1769360400":{"time":1769360400,"o":88049.9,"h":88071.53045652,"l":87729.36127536,"c":87847.31126812},"1769364000":{"time":1769364000,"o":87847.94957271,"h":87957.24839855,"l":86835.5,"c":87375.25434783},"1769367600":{"time":1769367600,"o":87375.69296377,"h":87463.8,"l":86175.14652174,"c":86459.4},"1769371200":{"time":1769371200,"o":86459.3,"h":86680.0,"l":86213.0,"c":86618.4},"1769374800":{"time":1769374800,"o":86618.3,"h":86966.4,"l":86378.91935507,"c":86524.63805797},"1769378400":{"time":1769378400,"o":86524.7,"h":86639.9,"l":86182.1,"c":86489.1},"1769382000":{"time":1769382000,"o":86489.1,"h":86763.72519565,"l":86036.4,"c":86633.5},"1769385600":{"time":1769385600,"o":86629.0,"h":87137.4,"l":86468.6,"c":86815.12366567},"1769389200":{"time":1769389200,"o":86812.53678261,"h":87776.09677812,"l":86781.49768116,"c":87666.07315942},"1769392800":{"time":1769392800,"o":87666.08185507,"h":87921.9,"l":87400.64315942,"c":87520.0},"1769396400":{"time":1769396400,"o":87514.7,"h":87643.6,"l":87046.85171014,"c":87233.1},"1769400000":{"time":1769400000,"o":87233.1,"h":87908.3,"l":87193.03325362,"c":87700.98913768},"1769403600":{"time":1769403600,"o":87700.98913768,"h":87909.36135507,"l":87626.87978261,"c":87777.58315217},"1769407200":{"time":1769407200,"o":87777.03097826,"h":87998.9,"l":87708.7,"c":87902.7},"1769410800":{"time":1769410800,"o":87902.6,"h":88037.0,"l":87668.66525362,"c":87968.9},"1769414400":{"time":1769414400,"o":87969.0,"h":88332.27722464,"l":87808.69964493,"c":87948.0},"1769418000":{"time":1769418000,"o":87947.4,"h":87969.58247101,"l":87559.9694058,"c":87630.3},"1769421600":{"time":1769421600,"o":87630.4,"h":87920.89118841,"l":87625.49661169,"c":87858.00221739},"1769425200":{"time":1769425200,"o":87858.1,"h":87943.7,"l":87721.88584783,"c":87811.17636667},"1769428800":{"time":1769428800,"o":87811.17636667,"h":87935.01647826,"l":87696.52341304,"c":87762.1},"1769432400":{"time":1769432400,"o":87762.1,"h":88004.4,"l":87665.67412319,"c":87917.8},"1769436000":{"time":1769436000,"o":87917.8,"h":88469.51601539,"l":87432.08181884,"c":88177.39148551},"1769439600":{"time":1769439600,"o":88161.17376812,"h":88819.86781859,"l":87297.1878913,"c":87609.5},"1769443200":{"time":1769443200,"o":87609.5,"h":87919.4,"l":87179.8,"c":87574.9},"1769446800":{"time":1769446800,"o":87579.5,"h":87761.32586232,"l":86997.8,"c":87661.51479167},"1769450400":{"time":1769450400,"o":87660.81114167,"h":88375.0,"l":87617.9,"c":88366.78243478},"1769454000":{"time":1769454000,"o":88366.78678261,"h":88496.4,"l":87905.1,"c":87968.22073188},"1769457600":{"time":1769457600,"o":87968.22073188,"h":88088.0,"l":87510.7969058,"c":87584.8},"1769461200":{"time":1769461200,"o":87597.0,"h":88198.9,"l":87539.95647101,"c":88028.43739855},"1769464800":{"time":1769464800,"o":88028.44174638,"h":88236.2,"l":87959.0,"c":88104.65092717},"1769468400":{"time":1769468400,"o":88101.47519565,"h":88629.7,"l":87986.85347101,"c":88301.37136232},"1769472000":{"time":1769472000,"o":88301.36701449,"h":88431.4,"l":88161.0,"c":88319.5},"1769475600":{"time":1769475600,"o":88319.5,"h":88694.138006,"l":88162.99433283,"c":88523.6},"1769479200":{"time":1769479200,"o":88523.6,"h":88823.0,"l":88513.23528986,"c":88788.86948551},"1769482800":{"time":1769482800,"o":88788.69752899,"h":88863.6,"l":88535.0,"c":88744.7},"1769486400":{"time":1769486400,"o":88744.6,"h":88966.1,"l":88468.04381159,"c":88536.54342754},"1769490000":{"time":1769490000,"o":88536.54342754,"h":88548.1,"l":88356.10169167,"c":88424.1},"1769493600":{"time":1769493600,"o":88424.09428333,"h":88498.40011919,"l":88239.9,"c":88295.4},"1769497200":{"time":1769497200,"o":88295.4,"h":88519.76807971,"l":88278.2,"c":88293.1},"1769500800":{"time":1769500800,"o":88290.49133841,"h":88366.45494203,"l":88087.13785507,"c":88137.6},"1769504400":{"time":1769504400,"o":88137.5,"h":88137.5,"l":87829.45942029,"c":87853.84185507},"1769508000":{"time":1769508000,"o":87853.84185507,"h":88022.9,"l":87722.0,"c":87754.3},"1769511600":{"time":1769511600,"o":87754.3,"h":88065.0,"l":87709.07484167,"c":87958.9},"1769515200":{"time":1769515200,"o":87958.81854573,"h":88126.3,"l":87912.3,"c":87952.2},"1769518800":{"time":1769518800,"o":87952.2,"h":88039.9,"l":87764.8,"c":87945.2},"1769522400":{"time":1769522400,"o":87945.2,"h":88409.3,"l":87624.65136232,"c":87701.12718116},"1769526000":{"time":1769526000,"o":87712.1,"h":88170.22049275,"l":87549.67435532,"c":88009.15772864},"1769529600":{"time":1769529600,"o":88009.16490255,"h":88789.5,"l":87963.70790855,"c":88605.2804058},"1769533200":{"time":1769533200,"o":88608.80868116,"h":88660.9,"l":87278.97252174,"c":87510.3},"1769536800":{"time":1769536800,"o":87510.3,"h":88483.79707246,"l":87422.25847826,"c":88246.6},"1769540400":{"time":1769540400,"o":88246.6,"h":88521.5,"l":88026.03217391,"c":88378.1},"1769544000":{"time":1769544000,"o":88378.1,"h":89469.09839396,"l":88352.02402174,"c":89367.20532234},"1769547600":{"time":1769547600,"o":89366.73668841,"h":89486.0,"l":88977.23280435,"c":89040.61247101},"1769551200":{"time":1769551200,"o":89039.6,"h":89393.9,"l":88976.56368841,"c":89203.1},"1769554800":{"time":1769554800,"o":89203.1,"h":89485.19889055,"l":89108.46695652,"c":89203.89821739},"1769558400":{"time":1769558400,"o":89203.89821739,"h":89431.51175412,"l":89106.69167391,"c":89429.3},"1769562000":{"time":1769562000,"o":89429.2,"h":89455.42955072,"l":89155.7,"c":89360.1},"1769565600":{"time":1769565600,"o":89360.1,"h":89409.9,"l":89062.38171014,"c":89247.13742029},"1769569200":{"time":1769569200,"o":89247.44655922,"h":89275.11984783,"l":88945.5,"c":89079.8},"1769572800":{"time":1769572800,"o":89079.9,"h":89128.0,"l":88806.4,"c":88944.0},"1769576400":{"time":1769576400,"o":88944.0,"h":89071.0,"l":88808.48479022,"c":89051.1},"1769580000":{"time":1769580000,"o":89051.1,"h":89361.4644078,"l":89051.0,"c":89282.5},"1769583600":{"time":1769583600,"o":89282.5,"h":89318.75011207,"l":89072.53521739,"c":89106.9},"1769587200":{"time":1769587200,"o":89106.8,"h":89241.0,"l":88854.5,"c":88901.0},"1769590800":{"time":1769590800,"o":88901.0,"h":89488.78190977,"l":88831.9,"c":89488.78190977},"1769594400":{"time":1769594400,"o":89524.4620658,"h":89651.82505428,"l":89301.91018623,"c":89377.12311594},"1769598000":{"time":1769598000,"o":89374.65923913,"h":90110.9,"l":89282.9,"c":90039.4},"1769601600":{"time":1769601600,"o":90043.66553623,"h":90132.33203148,"l":89743.55978986,"c":89952.7},"1769605200":{"time":1769605200,"o":89952.7,"h":90430.32449561,"l":89930.13367391,"c":90220.0},"1769608800":{"time":1769608800,"o":90220.1,"h":90221.3,"l":89418.52811594,"c":89578.1},"1769612400":{"time":1769612400,"o":89578.1,"h":89819.00692654,"l":88889.51816667,"c":89446.72848576},"1769616000":{"time":1769616000,"o":89446.72848576,"h":89790.6,"l":89207.4,"c":89591.46245652},"1769619600":{"time":1769619600,"o":89591.46028261,"h":90569.8,"l":89246.7,"c":90142.9},"1769623200":{"time":1769623200,"o":90142.9,"h":90148.6,"l":89330.3,"c":89499.33052174},"1769626800":{"time":1769626800,"o":89492.96595652,"h":89681.9,"l":88979.05329085,"c":89378.41073188},"1769630400":{"time":1769630400,"o":89370.55421014,"h":89865.1,"l":88973.90584783,"c":89068.0565942},"1769634000":{"time":1769634000,"o":89061.42811594,"h":89457.83460145,"l":88835.97404048,"c":89367.8},"1769637600":{"time":1769637600,"o":89367.8,"h":89442.65589855,"l":89094.41221739,"c":89349.45445},"1769641200":{"time":1769641200,"o":89349.45445,"h":89435.04302174,"l":89161.2,"c":89265.8},"1769644800":{"time":1769644800,"o":89262.92891304,"h":89307.6,"l":88861.5,"c":89111.9},"1769648400":{"time":1769648400,"o":89112.0,"h":89129.9,"l":88510.01014493,"c":88561.7},"1769652000":{"time":1769652000,"o":88561.8,"h":88721.9,"l":87669.47357246,"c":87858.19502899},"1769655600":{"time":1769655600,"o":87857.9,"h":88219.0,"l":87735.8,"c":88008.81101449},"1769659200":{"time":1769659200,"o":88008.81101449,"h":88308.8,"l":87864.5,"c":88272.14227536},"1769662800":{"time":1769662800,"o":88271.99260145,"h":88374.1,"l":88107.93685157,"c":88150.14225637},"1769666400":{"time":1769666400,"o":88149.3,"h":88302.34489855,"l":88133.83865942,"c":88281.2},"1769670000":{"time":1769670000,"o":88281.2,"h":88392.2,"l":88214.6,"c":88310.9},"1769673600":{"time":1769673600,"o":88310.9,"h":88458.9,"l":87870.08913768,"c":88028.0},"1769677200":{"time":1769677200,"o":88028.0,"h":88119.65631159,"l":87851.0,"c":87851.0},"1769680800":{"time":1769680800,"o":87851.0,"h":87966.6,"l":87781.56083333,"c":87920.31085457},"1769684400":{"time":1769684400,"o":87920.53889805,"h":88026.8,"l":87711.7,"c":87797.25086232},"1769688000":{"time":1769688000,"o":87796.61338081,"h":88078.8,"l":87775.1,"c":88073.99873313},"1769691600":{"time":1769691600,"o":88074.24681884,"h":88120.0,"l":87915.7734033,"c":88008.9},"1769695200":{"time":1769695200,"o":88008.9,"h":88036.75105797,"l":86962.6,"c":86986.79621014},"1769698800":{"time":1769698800,"o":86986.0622971,"h":86999.2,"l":84340.96128936,"c":84901.3},"1769702400":{"time":1769702400,"o":84898.27826087,"h":85352.44605378,"l":84255.95954348,"c":85234.56813768},"1769706000":{"time":1769706000,"o":85233.0077029,"h":85596.1,"l":84001.2,"c":84208.6},"1769709600":{"time":1769709600,"o":84220.3409058,"h":84595.2,"l":83404.0,"c":83439.4},"1769713200":{"time":1769713200,"o":83442.6,"h":84238.0,"l":83346.78216642,"c":83979.3},"1769716800":{"time":1769716800,"o":83979.4,"h":84367.76582854,"l":83791.93184058,"c":84208.74512319},"1769720400":{"time":1769720400,"o":84202.45294928,"h":84610.72644928,"l":84178.73148551,"c":84494.2},"1769724000":{"time":1769724000,"o":84490.1,"h":84584.97073188,"l":84271.3,"c":84529.5},"1769727600":{"time":1769727600,"o":84529.5,"h":84696.16313043,"l":84401.89394303,"c":84620.92260145},"1769731200":{"time":1769731200,"o":84617.11086232,"h":84698.08422464,"l":84134.0,"c":84157.4},"1769734800":{"time":1769734800,"o":84157.4,"h":84159.64096377,"l":81132.62708946,"c":82443.1},"1769738400":{"time":1769738400,"o":82443.52463043,"h":82509.0,"l":81137.98284783,"c":82130.99068116},"1769742000":{"time":1769742000,"o":82131.87763768,"h":82700.4,"l":82007.53958696,"c":82640.9},"1769745600":{"time":1769745600,"o":82640.9,"h":83290.79638681,"l":82640.4,"c":82906.6},"1769749200":{"time":1769749200,"o":82906.6,"h":83297.89050725,"l":82860.30511244,"c":82873.5},"1769752800":{"time":1769752800,"o":82873.6,"h":82879.4,"l":82029.48602699,"c":82567.64071739},"1769756400":{"time":1769756400,"o":82568.02332609,"h":83045.33341304,"l":82441.79178986,"c":82787.36895652},"1769760000":{"time":1769760000,"o":82778.82526087,"h":82939.7,"l":82412.7,"c":82625.3},"1769763600":{"time":1769763600,"o":82625.3,"h":82793.5,"l":82115.47572464,"c":82324.95101449},"1769767200":{"time":1769767200,"o":82324.08253623,"h":82859.0,"l":82153.79466667,"c":82787.48034783},"1769770800":{"time":1769770800,"o":82787.48034783,"h":83274.41072464,"l":82643.6,"c":83104.8},"1769774400":{"time":1769774400,"o":83104.8,"h":83280.1,"l":82628.40348576,"c":82757.83284783},"1769778000":{"time":1769778000,"o":82757.83784783,"h":83027.9,"l":82413.12651449,"c":82704.9},"1769781600":{"time":1769781600,"o":82704.8,"h":83747.4,"l":82703.2,"c":83048.0},"1769785200":{"time":1769785200,"o":83061.5,"h":83578.82486957,"l":82367.86218841,"c":82855.7},"1769788800":{"time":1769788800,"o":82853.51839855,"h":83461.3,"l":82519.88244203,"c":83115.2},"1769792400":{"time":1769792400,"o":83115.2,"h":83445.1,"l":82602.89948551,"c":82908.0},"1769796000":{"time":1769796000,"o":82907.9,"h":84115.86007971,"l":81864.4,"c":83921.84697151},"1769799600":{"time":1769799600,"o":83916.01762369,"h":84596.29964101,"l":83893.19710645,"c":84185.06245652},"1769803200":{"time":1769803200,"o":84199.9,"h":84250.98845636,"l":83506.15925362,"c":83941.87486957},"1769806800":{"time":1769806800,"o":83912.63052174,"h":84484.1,"l":83765.25206522,"c":84306.83019565},"1769810400":{"time":1769810400,"o":84305.91715217,"h":84305.91715217,"l":83880.0,"c":84191.1},"1769814000":{"time":1769814000,"o":84191.1,"h":84262.97397826,"l":83903.85786232,"c":84213.96525362},"1769817600":{"time":1769817600,"o":84213.96525362,"h":84239.5,"l":83967.0,"c":84028.1},"1769821200":{"time":1769821200,"o":84028.0,"h":84217.66523988,"l":83874.45187681,"c":83965.9},"1769824800":{"time":1769824800,"o":83965.9,"h":84149.9,"l":83780.0,"c":84085.5},"1769828400":{"time":1769828400,"o":84085.6,"h":84190.25134058,"l":83987.5,"c":83987.5},"1769832000":{"time":1769832000,"o":83987.5,"h":84110.0,"l":83899.9,"c":83960.4},"1769835600":{"time":1769835600,"o":83960.3,"h":84056.9,"l":83863.25365942,"c":83961.8},"1769839200":{"time":1769839200,"o":83961.8,"h":84010.5,"l":83600.0,"c":83745.03031884},"1769842800":{"time":1769842800,"o":83745.02749275,"h":83761.12815942,"l":83368.0,"c":83514.3},"1769846400":{"time":1769846400,"o":83514.4,"h":83601.81576087,"l":82549.3,"c":83031.3700942},"1769850000":{"time":1769850000,"o":83031.20205072,"h":83260.50423538,"l":82859.2403973,"c":83070.0},"1769853600":{"time":1769853600,"o":83075.4,"h":83165.71015217,"l":82881.12392029,"c":83121.0},"1769857200":{"time":1769857200,"o":83121.0,"h":83121.0,"l":82826.5,"c":82983.95546377},"1769860800":{"time":1769860800,"o":82983.82502899,"h":83116.07547226,"l":82683.23923913,"c":82735.6},"1769864400":{"time":1769864400,"o":82735.6,"h":82887.9,"l":82453.33473763,"c":82741.4},"1769868000":{"time":1769868000,"o":82737.39008246,"h":82904.95237681,"l":80837.3,"c":81452.4},"1769871600":{"time":1769871600,"o":81452.4,"h":81745.28940854,"l":81069.0,"c":81275.36966667},"1769875200":{"time":1769875200,"o":81275.68205797,"h":82113.32665667,"l":80074.92480435,"c":80326.2},"1769878800":{"time":1769878800,"o":80321.5,"h":80512.26167391,"l":78261.63965652,"c":78857.0},"1769882400":{"time":1769882400,"o":78857.0,"h":79094.9,"l":75690.1676567,"c":77986.3},"1769886000":{"time":1769886000,"o":77990.2,"h":78492.62666801,"l":77160.01144928,"c":77707.9},"1769889600":{"time":1769889600,"o":77707.9,"h":78091.6838513,"l":77055.19158696,"c":77996.81715217},"1769893200":{"time":1769893200,"o":77996.81715217,"h":78330.6,"l":77345.52174638,"c":78249.4},"1769896800":{"time":1769896800,"o":78249.5,"h":78448.15806522,"l":77942.3,"c":78133.82578261},"1769900400":{"time":1769900400,"o":78133.82578261,"h":79199.9,"l":78038.7,"c":78701.59597101},"1769904000":{"time":1769904000,"o":78701.59597101,"h":79377.98598551,"l":78616.3245942,"c":78867.42029985},"1769907600":{"time":1769907600,"o":78866.8116042,"h":78906.3,"l":78286.88161169,"c":78502.29847826},"1769911200":{"time":1769911200,"o":78502.2876087,"h":79024.0,"l":78347.7,"c":78868.73435507},"1769914800":{"time":1769914800,"o":78867.68196377,"h":78967.47495652,"l":78633.5,"c":78831.96448276},"1769918400":{"time":1769918400,"o":78831.51333333,"h":79083.20484058,"l":78682.3,"c":78935.2211087},"1769922000":{"time":1769922000,"o":78935.39654348,"h":78970.1,"l":78499.54850725,"c":78583.9},"1769925600":{"time":1769925600,"o":78583.9,"h":78781.1282971,"l":78229.46213043,"c":78262.9},"1769929200":{"time":1769929200,"o":78263.0,"h":78683.7,"l":77968.6,"c":78320.9},"1769932800":{"time":1769932800,"o":78320.9,"h":78833.0,"l":78225.78313768,"c":78575.36287681},"1769936400":{"time":1769936400,"o":78575.35918116,"h":79094.3,"l":78514.46363768,"c":78995.9},"1769940000":{"time":1769940000,"o":78996.9,"h":79193.9,"l":78107.369,"c":78242.20734783},"1769943600":{"time":1769943600,"o":78242.208,"h":78839.84436232,"l":78242.208,"c":78712.2},"1769947200":{"time":1769947200,"o":78712.2,"h":78724.87815592,"l":78202.38751449,"c":78420.6},"1769950800":{"time":1769950800,"o":78420.6,"h":78732.0,"l":78160.33581159,"c":78276.3},"1769954400":{"time":1769954400,"o":78280.8,"h":78469.14579117,"l":77214.44371739,"c":78169.8},"1769958000":{"time":1769958000,"o":78179.5,"h":78220.4,"l":76802.45963768,"c":77554.9},"1769961600":{"time":1769961600,"o":77563.8,"h":77784.5,"l":77070.26728261,"c":77471.48468841},"1769965200":{"time":1769965200,"o":77471.47164493,"h":77715.16589016,"l":77259.5,"c":77711.73722464},"1769968800":{"time":1769968800,"o":77713.11200725,"h":78401.5,"l":77693.87023913,"c":78009.15762319},"1769972400":{"time":1769972400,"o":78009.91631884,"h":78073.8,"l":76956.90663768,"c":77146.6741087},"1769976000":{"time":1769976000,"o":77146.67845652,"h":77707.9,"l":76583.71474638,"c":77073.68111594},"1769979600":{"time":1769979600,"o":77073.67242029,"h":77140.2,"l":76338.4,"c":76474.0},"1769983200":{"time":1769983200,"o":76483.5,"h":77741.83452731,"l":76428.38831159,"c":77211.5},"1769986800":{"time":1769986800,"o":77211.5,"h":77556.95491943,"l":75688.47763768,"c":76931.6},"1769990400":{"time":1769990400,"o":76931.6,"h":78098.47075362,"l":76585.3,"c":77644.31157971},"1769994000":{"time":1769994000,"o":77643.24744928,"h":77912.1,"l":76587.55184058,"c":77482.2},"1769997600":{"time":1769997600,"o":77482.1,"h":77512.4,"l":76410.96824638,"c":76462.9},"1770001200":{"time":1770001200,"o":76453.60028261,"h":76537.4,"l":74567.8,"c":76255.45878986},"1770004800":{"time":1770004800,"o":76256.2,"h":76571.69603366,"l":75303.2,"c":75860.12285507},"1770008400":{"time":1770008400,"o":75860.12285507,"h":75957.79882432,"l":74857.4,"c":75469.43244928},"1770012000":{"time":1770012000,"o":75461.79810145,"h":76758.1,"l":74913.88676812,"c":76504.6},"1770015600":{"time":1770015600,"o":76510.5,"h":76917.5,"l":76306.03236232,"c":76608.45386957},"1770019200":{"time":1770019200,"o":76609.9,"h":77128.63011594,"l":76584.71092754,"c":76857.81407246},"1770022800":{"time":1770022800,"o":76846.77928986,"h":77772.3,"l":76632.8607971,"c":77654.9},"1770026400":{"time":1770026400,"o":77663.7,"h":77819.87533333,"l":77427.62238406,"c":77465.15736132},"1770030000":{"time":1770030000,"o":77465.16823088,"h":77921.0,"l":77410.44512744,"c":77716.1},"1770033600":{"time":1770033600,"o":77716.0,"h":78361.7,"l":77678.7,"c":77953.1},"1770037200":{"time":1770037200,"o":77953.1,"h":78361.8,"l":77765.7,"c":78208.58602174},"1770040800":{"time":1770040800,"o":78188.69533333,"h":78833.9,"l":77596.91692754,"c":77783.9},"1770044400":{"time":1770044400,"o":77792.2,"h":79284.17073188,"l":77540.32089855,"c":78791.5},"1770048000":{"time":1770048000,"o":78800.6,"h":79245.9,"l":78536.88491304,"c":78591.1},"1770051600":{"time":1770051600,"o":78588.9,"h":79166.2,"l":78560.64744203,"c":78941.53535507},"1770055200":{"time":1770055200,"o":78942.21361594,"h":78942.22948551,"l":78321.09300725,"c":78532.64665942},"1770058800":{"time":1770058800,"o":78532.04078986,"h":78656.35896377,"l":78240.96712319,"c":78292.7},"1770062400":{"time":1770062400,"o":78301.0,"h":78632.95607946,"l":77889.4,"c":77962.54951274},"1770066000":{"time":1770066000,"o":77956.84929535,"h":78518.2,"l":77881.36831334,"c":78489.0},"1770069600":{"time":1770069600,"o":78489.0,"h":78821.09531159,"l":78489.0,"c":78758.31928986},"1770073200":{"time":1770073200,"o":78758.31428986,"h":78925.4,"l":78528.0,"c":78698.62801349},"1770076800":{"time":1770076800,"o":78698.62801349,"h":79074.42681159,"l":78374.69049275,"c":79036.18723188},"1770080400":{"time":1770080400,"o":79033.93255072,"h":79162.6,"l":78682.0244058,"c":78981.75984058},"1770084000":{"time":1770084000,"o":78981.75984058,"h":78981.80723913,"l":77766.4,"c":77774.7},"1770087600":{"time":1770087600,"o":77774.8,"h":78874.6,"l":77628.8,"c":78711.68},"1770091200":{"time":1770091200,"o":78714.1,"h":78967.9,"l":78453.651,"c":78767.70204348},"1770094800":{"time":1770094800,"o":78767.98814093,"h":78775.7,"l":78183.9,"c":78206.5},"1770098400":{"time":1770098400,"o":78206.5,"h":78635.0,"l":77904.8285942,"c":78558.59831884},"1770102000":{"time":1770102000,"o":78559.07101449,"h":78895.2,"l":78460.9,"c":78742.0},"1770105600":{"time":1770105600,"o":78745.6,"h":79047.8,"l":78432.77815942,"c":78708.7},"1770109200":{"time":1770109200,"o":78708.7,"h":78803.79255072,"l":77912.84018116,"c":78356.05172464},"1770112800":{"time":1770112800,"o":78356.05172464,"h":78520.34148551,"l":78028.1,"c":78078.359},"1770116400":{"time":1770116400,"o":78077.95247826,"h":78315.8,"l":77960.0,"c":78040.0},"1770120000":{"time":1770120000,"o":78040.1,"h":78377.8,"l":77953.29712319,"c":78289.8},"1770123600":{"time":1770123600,"o":78289.7,"h":78422.9,"l":78157.6,"c":78260.3},"1770127200":{"time":1770127200,"o":78260.3,"h":78399.42455072,"l":77144.33191304,"c":77166.2},"1770130800":{"time":1770130800,"o":77167.08977536,"h":78158.7,"l":77027.2,"c":78099.52176087},"1770134400":{"time":1770134400,"o":78099.52176087,"h":78099.52176087,"l":76455.36801449,"c":76463.77416042},"1770138000":{"time":1770138000,"o":76458.2,"h":76495.9,"l":74871.30551449,"c":74871.30551449},"1770141600":{"time":1770141600,"o":74868.5,"h":75264.07446368,"l":73115.55523988,"c":73119.5},"1770145200":{"time":1770145200,"o":73113.90850075,"h":75211.25253623,"l":72943.43232609,"c":74910.44787681},"1770148800":{"time":1770148800,"o":74908.46526812,"h":76665.76932291,"l":74553.28072464,"c":76479.33657971},"1770152400":{"time":1770152400,"o":76469.66418841,"h":76910.3,"l":76123.7,"c":76194.5},"1770156000":{"time":1770156000,"o":76194.4,"h":76262.2,"l":75381.39191304,"c":75680.56345652},"1770159600":{"time":1770159600,"o":75678.29736957,"h":75961.4,"l":75400.82816667,"c":75732.4},"1770163200":{"time":1770163200,"o":75732.4,"h":76229.1,"l":75424.09043478,"c":75871.1},"1770166800":{"time":1770166800,"o":75871.1,"h":76750.0,"l":75871.1,"c":76392.25141304},"1770170400":{"time":1770170400,"o":76392.64576087,"h":76574.04555797,"l":75686.9,"c":75936.6585},"1770174000":{"time":1770174000,"o":75932.97696377,"h":76934.1,"l":75884.39451449,"c":76660.6},"1770177600":{"time":1770177600,"o":76661.0,"h":76797.5,"l":76385.66943778,"c":76448.0},"1770181200":{"time":1770181200,"o":76448.1,"h":76497.1,"l":76075.94108696,"c":76254.9},"1770184800":{"time":1770184800,"o":76254.9,"h":76761.0,"l":76227.4,"c":76618.16194203},"1770188400":{"time":1770188400,"o":76617.97215942,"h":76628.46355072,"l":76307.9,"c":76478.9},"1770192000":{"time":1770192000,"o":76478.9,"h":76554.7,"l":76049.91346377,"c":76547.72124638},"1770195600":{"time":1770195600,"o":76547.4632029,"h":76568.0,"l":75929.46714493,"c":76078.9},"1770199200":{"time":1770199200,"o":76081.9,"h":76304.43285507,"l":76038.03050725,"c":76266.8},"1770202800":{"time":1770202800,"o":76266.8,"h":76266.8,"l":75640.02721139,"c":75991.09585507},"1770206400":{"time":1770206400,"o":75991.09585507,"h":76236.0,"l":75976.82776087,"c":76160.1},"1770210000":{"time":1770210000,"o":76160.1,"h":76163.5,"l":74837.2,"c":74856.66467391},"1770213600":{"time":1770213600,"o":74856.99619565,"h":75692.04125051,"l":74238.55202174,"c":74316.3},"1770217200":{"time":1770217200,"o":74316.3,"h":75280.68922464,"l":73761.5179058,"c":74092.59263868},"1770220800":{"time":1770220800,"o":74101.9,"h":74197.712,"l":73056.51254348,"c":73609.29511244},"1770224400":{"time":1770224400,"o":73609.29511244,"h":73815.01866667,"l":72213.83463768,"c":72544.2},"1770228000":{"time":1770228000,"o":72544.2,"h":74084.71174784,"l":72239.8,"c":73393.1},"1770231600":{"time":1770231600,"o":73398.3,"h":73980.9,"l":73012.87996377,"c":73889.7},"1770235200":{"time":1770235200,"o":73895.2,"h":74123.15078986,"l":73404.66412319,"c":73487.0},"1770238800":{"time":1770238800,"o":73489.3,"h":73632.0,"l":72182.4,"c":72774.35792029},"1770242400":{"time":1770242400,"o":72772.9,"h":73653.4,"l":71857.90152174,"c":72546.02497101},"1770246000":{"time":1770246000,"o":72545.97497101,"h":73495.4,"l":72435.72703623,"c":73148.9},"1770249600":{"time":1770249600,"o":73153.9,"h":73299.9,"l":72736.03558696,"c":72849.72284058},"1770253200":{"time":1770253200,"o":72842.58784058,"h":73315.9,"l":71978.36041304,"c":72381.6},"1770256800":{"time":1770256800,"o":72384.4,"h":72832.83604082,"l":71281.4104058,"c":71433.3},"1770260400":{"time":1770260400,"o":71434.2,"h":71851.86605797,"l":71131.5,"c":71214.38065217},"1770264000":{"time":1770264000,"o":71210.14586957,"h":71383.69924638,"l":70707.3,"c":70862.2},"1770267600":{"time":1770267600,"o":70858.41252174,"h":71139.13781109,"l":70128.11737558,"c":70696.6},"1770271200":{"time":1770271200,"o":70694.9,"h":70949.9,"l":70424.4,"c":70915.43514493},"1770274800":{"time":1770274800,"o":70915.43514493,"h":71568.44102372,"l":70608.8,"c":70709.65491004},"1770278400":{"time":1770278400,"o":70710.7436057,"h":71499.39183658,"l":70648.94065217,"c":71018.5},"1770282000":{"time":1770282000,"o":71020.8,"h":71927.59094783,"l":71017.3117971,"c":71531.7},"1770285600":{"time":1770285600,"o":71531.7,"h":71693.3,"l":70626.3,"c":70823.91326087},"1770289200":{"time":1770289200,"o":70823.65673913,"h":71019.9,"l":69890.65128261,"c":70289.71023238},"1770292800":{"time":1770292800,"o":70289.71392804,"h":70560.1,"l":69131.9,"c":69522.1},"1770296400":{"time":1770296400,"o":69529.8,"h":69798.6,"l":69232.68134933,"c":69656.3},"1770300000":{"time":1770300000,"o":69656.3,"h":70825.49416667,"l":69274.1,"c":69376.1},"1770303600":{"time":1770303600,"o":69377.17734633,"h":69525.2,"l":66713.4,"c":67459.70317391},"1770307200":{"time":1770307200,"o":67455.49563043,"h":68649.42505797,"l":66929.4,"c":68259.6},"1770310800":{"time":1770310800,"o":68262.7,"h":68327.6,"l":66135.3905942,"c":66144.0},"1770314400":{"time":1770314400,"o":66158.5,"h":66509.50238406,"l":65359.44452174,"c":66325.28857971},"1770318000":{"time":1770318000,"o":66316.1,"h":66585.81807971,"l":65166.38361594,"c":65231.63335507},"1770321600":{"time":1770321600,"o":65235.0,"h":65664.63134183,"l":62369.28915217,"c":63760.3},"1770325200":{"time":1770325200,"o":63761.54419565,"h":64722.39256372,"l":62875.22842754,"c":63203.4725},"1770328800":{"time":1770328800,"o":63203.4725,"h":64578.03582609,"l":62656.6,"c":63872.15088406},"1770332400":{"time":1770332400,"o":63873.1,"h":64866.0,"l":62682.1,"c":62890.9},"1770336000":{"time":1770336000,"o":62887.1415,"h":63808.5163913,"l":59993.52378261,"c":63446.5},"1770339600":{"time":1770339600,"o":63460.4,"h":65708.84919865,"l":63460.4,"c":65618.7389058},"1770343200":{"time":1770343200,"o":65656.0,"h":65959.69373188,"l":64223.5,"c":64945.3},"1770346800":{"time":1770346800,"o":64955.6,"h":65118.9,"l":63757.72963768,"c":64147.48471514},"1770350400":{"time":1770350400,"o":64147.45210645,"h":64971.1,"l":63926.2,"c":64882.87845652},"1770354000":{"time":1770354000,"o":64882.629,"h":66780.37249275,"l":64770.82892754,"c":66372.30053623},"1770357600":{"time":1770357600,"o":66368.51248551,"h":66740.40697151,"l":64818.06936232,"c":64950.08345652},"1770361200":{"time":1770361200,"o":64949.7438913,"h":65492.5,"l":64608.9,"c":64791.4},"1770364800":{"time":1770364800,"o":64791.4,"h":65164.05257971,"l":64476.1,"c":64850.2},"1770368400":{"time":1770368400,"o":64850.2,"h":66118.86051449,"l":64719.2,"c":65778.79802174},"1770372000":{"time":1770372000,"o":65774.50106522,"h":66183.86452774,"l":65530.8,"c":65929.4},"1770375600":{"time":1770375600,"o":65929.5,"h":66691.4,"l":65735.3,"c":66599.9},"1770379200":{"time":1770379200,"o":66596.5,"h":66596.5,"l":66082.66628986,"c":66534.26168116},"1770382800":{"time":1770382800,"o":66529.29885507,"h":67641.7,"l":66447.14142754,"c":67277.10463043},"1770386400":{"time":1770386400,"o":67277.14876087,"h":68583.4,"l":66604.9,"c":68126.76278261},"1770390000":{"time":1770390000,"o":68128.92734783,"h":69142.7,"l":67744.38492754,"c":68569.2},"1770393600":{"time":1770393600,"o":68574.0,"h":70185.0,"l":68393.60768116,"c":69906.97223188},"1770397200":{"time":1770397200,"o":69910.81788406,"h":71454.05128986,"l":69550.6,"c":70729.67038981},"1770400800":{"time":1770400800,"o":70720.0479985,"h":70772.0,"l":69309.1,"c":69719.78146377},"1770404400":{"time":1770404400,"o":69725.0,"h":70878.93305797,"l":69622.9,"c":70679.1},"1770408000":{"time":1770408000,"o":70679.2,"h":70936.03931034,"l":69954.40858696,"c":69954.40858696},"1770411600":{"time":1770411600,"o":69959.0402971,"h":70450.87591304,"l":69791.47442029,"c":70303.3},"1770415200":{"time":1770415200,"o":70307.3,"h":71537.9,"l":70234.35356522,"c":71327.41007971},"1770418800":{"time":1770418800,"o":71321.2,"h":71714.4,"l":70481.44226087,"c":70542.5},"1770422400":{"time":1770422400,"o":70544.4,"h":70557.6,"l":69680.3,"c":69917.92944203},"1770426000":{"time":1770426000,"o":69918.13531159,"h":70646.5,"l":69715.4139058,"c":70438.40581159},"1770429600":{"time":1770429600,"o":70438.23407246,"h":70582.49618661,"l":70112.0,"c":70322.4},"1770433200":{"time":1770433200,"o":70316.34302849,"h":70898.39503623,"l":70237.55124638,"c":70891.87903623},"1770436800":{"time":1770436800,"o":70891.95838406,"h":71636.16241639,"l":70574.3,"c":70748.45211594},"1770440400":{"time":1770440400,"o":70744.43124638,"h":71158.20995652,"l":69925.60173913,"c":70124.5},"1770444000":{"time":1770444000,"o":70124.6,"h":70287.08352899,"l":68729.23068841,"c":68731.7859058},"1770447600":{"time":1770447600,"o":68725.70264493,"h":69048.0,"l":67290.12078261,"c":68067.0},"1770451200":{"time":1770451200,"o":68061.70055797,"h":68728.44318026,"l":67734.03862319,"c":68480.50871814},"1770454800":{"time":1770454800,"o":68470.11110945,"h":68731.9,"l":67864.2,"c":68105.37955797},"1770458400":{"time":1770458400,"o":68109.4,"h":68261.14098551,"l":67581.6,"c":67958.91249275},"1770462000":{"time":1770462000,"o":67958.90814493,"h":68125.8,"l":67678.59671739,"c":67936.9},"1770465600":{"time":1770465600,"o":67936.9,"h":69912.42448551,"l":67872.3,"c":68993.50213768},"1770469200":{"time":1770469200,"o":68994.26474638,"h":69327.8,"l":68791.68156522,"c":69062.2410714},"1770472800":{"time":1770472800,"o":69062.24127108,"h":69152.6,"l":68367.8,"c":68613.9},"1770476400":{"time":1770476400,"o":68615.8,"h":69714.9023913,"l":68544.6,"c":69122.1},"1770480000":{"time":1770480000,"o":69122.1,"h":69781.73086372,"l":68817.8,"c":68976.2064058},"1770483600":{"time":1770483600,"o":68946.42357971,"h":69384.65952899,"l":68572.50167391,"c":69153.9},"1770487200":{"time":1770487200,"o":69154.2,"h":69659.85520207,"l":68977.5,"c":69482.34621739},"1770490800":{"time":1770490800,"o":69480.21765942,"h":69541.74822464,"l":69240.5,"c":69310.20227773},"1770494400":{"time":1770494400,"o":69341.3,"h":69682.1,"l":69217.16654348,"c":69596.5},"1770498000":{"time":1770498000,"o":69596.4,"h":69667.8842971,"l":69317.87335507,"c":69466.3},"1770501600":{"time":1770501600,"o":69466.3,"h":69671.16821014,"l":69293.5,"c":69381.62968116},"1770505200":{"time":1770505200,"o":69377.06663768,"h":69427.69347337,"l":68742.13300725,"c":69274.65464018},"1770508800":{"time":1770508800,"o":69254.2,"h":69397.7,"l":68851.2364058,"c":69108.94994753},"1770512400":{"time":1770512400,"o":69109.27125187,"h":69469.9,"l":69061.53546377,"c":69350.8911087},"1770516000":{"time":1770516000,"o":69349.36587681,"h":69666.0,"l":69135.0,"c":69342.86371739},"1770519600":{"time":1770519600,"o":69341.40041304,"h":69403.9,"l":69033.77602174,"c":69068.00061594},"1770523200":{"time":1770523200,"o":69067.23235507,"h":69315.88394928,"l":68933.17039855,"c":69307.48813043},"1770526800":{"time":1770526800,"o":69305.92749275,"h":69393.7,"l":69114.54547826,"c":69190.8},"1770530400":{"time":1770530400,"o":69190.8,"h":69379.96985507,"l":69055.0,"c":69321.8},"1770534000":{"time":1770534000,"o":69321.7,"h":69676.2,"l":69186.01353623,"c":69667.6},"1770537600":{"time":1770537600,"o":69667.5,"h":70711.45489882,"l":69475.34716667,"c":70624.5},"1770541200":{"time":1770541200,"o":70624.4,"h":70671.5,"l":70059.06653623,"c":70123.91592029},"1770544800":{"time":1770544800,"o":70123.91592029,"h":70422.9879058,"l":69855.1051087,"c":70231.1},"1770548400":{"time":1770548400,"o":70231.2,"h":71179.7,"l":70182.8,"c":70954.0},"1770552000":{"time":1770552000,"o":70954.10401449,"h":71230.9,"l":70662.1,"c":71216.4},"1770555600":{"time":1770555600,"o":71210.58002899,"h":71477.0,"l":70945.6,"c":71472.5},"1770559200":{"time":1770559200,"o":71472.5,"h":71523.3,"l":71060.6,"c":71218.4},"1770562800":{"time":1770562800,"o":71218.3,"h":71419.78385865,"l":70762.1,"c":71150.8},"1770566400":{"time":1770566400,"o":71152.6,"h":71222.34580435,"l":70231.8,"c":70384.4},"1770570000":{"time":1770570000,"o":70393.7,"h":70840.2,"l":70384.65316667,"c":70754.5},"1770573600":{"time":1770573600,"o":70754.4,"h":71379.65447101,"l":70724.47913043,"c":71107.67035507},"1770577200":{"time":1770577200,"o":71107.30948551,"h":71482.29262319,"l":71104.3,"c":71378.13298551},"1770580800":{"time":1770580800,"o":71378.13298551,"h":71383.19285507,"l":70674.8,"c":70803.94414493},"1770584400":{"time":1770584400,"o":70803.94414493,"h":71096.4,"l":70503.0,"c":70675.30680435},"1770588000":{"time":1770588000,"o":70672.71115217,"h":71076.3,"l":70621.1,"c":71019.3},"1770591600":{"time":1770591600,"o":71036.0,"h":72242.81144346,"l":69967.14860145,"c":70323.60947101},"1770595200":{"time":1770595200,"o":70304.73338406,"h":70736.9,"l":70097.19284058,"c":70467.47756522},"1770598800":{"time":1770598800,"o":70464.68408696,"h":70888.8,"l":70030.59760145,"c":70327.9},"1770602400":{"time":1770602400,"o":70328.0,"h":70982.75253623,"l":70176.1,"c":70593.1},"1770606000":{"time":1770606000,"o":70593.0,"h":71417.5,"l":70590.90096702,"c":71302.32111594},"1770609600":{"time":1770609600,"o":71296.2122029,"h":71320.11836232,"l":70887.0,"c":70971.90626087},"1770613200":{"time":1770613200,"o":70970.69154348,"h":71079.0,"l":70772.99739855,"c":71014.2},"1770616800":{"time":1770616800,"o":71014.2,"h":71014.2,"l":70304.00384783,"c":70627.6737971},"1770620400":{"time":1770620400,"o":70626.77314493,"h":70862.1,"l":70321.37581159,"c":70393.4},"1770624000":{"time":1770624000,"o":70393.4,"h":70580.6,"l":69369.04057246,"c":69846.3},"1770627600":{"time":1770627600,"o":69846.3,"h":70079.2,"l":69443.55185507,"c":69587.9},"1770631200":{"time":1770631200,"o":69588.0,"h":69678.66558696,"l":68405.32686232,"c":68697.59073913},"1770634800":{"time":1770634800,"o":68697.5016087,"h":68979.4,"l":68556.32835507,"c":68884.4},"1770638400":{"time":1770638400,"o":68900.0,"h":69209.8,"l":68833.1,"c":69109.7},"1770642000":{"time":1770642000,"o":69109.6,"h":69270.7,"l":68563.86613043,"c":68563.86613043},"1770645600":{"time":1770645600,"o":68562.56221739,"h":69701.35437681,"l":68298.16452174,"c":69249.9},"1770649200":{"time":1770649200,"o":69243.80395802,"h":69833.3,"l":68784.1,"c":69541.64547935},"1770652800":{"time":1770652800,"o":69538.5,"h":70360.4,"l":69063.37919565,"c":70049.4},"1770656400":{"time":1770656400,"o":70049.1,"h":70888.6,"l":69834.8,"c":70567.53097101},"1770660000":{"time":1770660000,"o":70570.6,"h":70977.22672464,"l":70056.7,"c":70378.7},"1770663600":{"time":1770663600,"o":70379.2134058,"h":71032.5,"l":70222.15098201,"c":70916.8},"1770667200":{"time":1770667200,"o":70912.7,"h":71084.9,"l":70463.44715217,"c":70712.80398051},"1770670800":{"time":1770670800,"o":70712.00137181,"h":70758.0,"l":69792.44108696,"c":70376.77374638},"1770674400":{"time":1770674400,"o":70376.77374638,"h":70687.9,"l":70256.0,"c":70338.19972264},"1770678000":{"time":1770678000,"o":70338.19972264,"h":70542.9,"l":70051.09530435,"c":70110.5},"1770681600":{"time":1770681600,"o":70110.6,"h":70225.9,"l":69721.4,"c":69813.7250942},"1770685200":{"time":1770685200,"o":69813.7250942,"h":70483.71668751,"l":69800.0,"c":70442.21252491},"1770688800":{"time":1770688800,"o":70447.82345682,"h":70447.82345682,"l":69958.0,"c":70075.05737681},"1770692400":{"time":1770692400,"o":70071.21352174,"h":70137.4,"l":69191.6,"c":69474.30835832},"1770696000":{"time":1770696000,"o":69474.30835832,"h":69876.2,"l":69452.4,"c":69800.5},"1770699600":{"time":1770699600,"o":69800.5,"h":69831.9,"l":69187.95836957,"c":69415.3},"1770703200":{"time":1770703200,"o":69415.3,"h":69466.12436232,"l":68655.91311594,"c":68876.92234058},"1770706800":{"time":1770706800,"o":68882.4,"h":69161.27495652,"l":68813.10482609,"c":68882.2},"1770710400":{"time":1770710400,"o":68882.1,"h":69182.5,"l":68692.7,"c":69096.51844203},"1770714000":{"time":1770714000,"o":69096.13518116,"h":69376.3,"l":68927.19244203,"c":69118.86265217},"1770717600":{"time":1770717600,"o":69118.85547826,"h":69229.16908546,"l":68883.4793913,"c":68884.8},"1770721200":{"time":1770721200,"o":68884.8,"h":69045.4,"l":68420.0,"c":68500.50058696},"1770724800":{"time":1770724800,"o":68500.50058696,"h":68811.0,"l":68412.74469565,"c":68569.52244203},"1770728400":{"time":1770728400,"o":68569.26874638,"h":69095.1,"l":68357.16731884,"c":68985.68992029},"1770732000":{"time":1770732000,"o":68985.69492029,"h":69547.5,"l":67888.0,"c":68432.08821739},"1770735600":{"time":1770735600,"o":68427.7603913,"h":69474.48507971,"l":68259.13358696,"c":69251.5},"1770739200":{"time":1770739200,"o":69252.9,"h":69760.0,"l":68910.25722464,"c":69473.4},"1770742800":{"time":1770742800,"o":69473.4,"h":69957.9,"l":69278.33518841,"c":69893.02943478},"1770746400":{"time":1770746400,"o":69893.02508696,"h":69904.8,"l":68580.97605072,"c":68866.88860145},"1770750000":{"time":1770750000,"o":68867.21838406,"h":69278.0,"l":68669.0228036,"c":69031.54223913},"1770753600":{"time":1770753600,"o":69031.52934058,"h":69111.29985507,"l":68602.38763043,"c":68721.09582609},"1770757200":{"time":1770757200,"o":68727.1,"h":68980.0,"l":68327.9,"c":68624.35578261},"1770760800":{"time":1770760800,"o":68623.3,"h":68825.4,"l":68534.60515217,"c":68673.09767391},"1770764400":{"time":1770764400,"o":68671.70397826,"h":68830.0,"l":68485.4,"c":68805.2},"1770768000":{"time":1770768000,"o":68805.3,"h":69212.0,"l":68752.61831884,"c":69161.7},"1770771600":{"time":1770771600,"o":69161.23586957,"h":69261.9,"l":68870.7,"c":68941.4},"1770775200":{"time":1770775200,"o":68947.5,"h":69136.33897826,"l":68577.14184058,"c":68637.1},"1770778800":{"time":1770778800,"o":68641.3,"h":68717.9,"l":67972.46003623,"c":68146.2},"1770782400":{"time":1770782400,"o":68143.6,"h":68288.0,"l":67323.0788913,"c":67543.41802899},"1770786000":{"time":1770786000,"o":67543.41368116,"h":67763.7,"l":67367.5,"c":67371.67528261},"1770789600":{"time":1770789600,"o":67374.63854348,"h":67463.4,"l":66522.62687681,"c":66769.58443478},"1770793200":{"time":1770793200,"o":66769.58443478,"h":67220.4,"l":66613.9,"c":66999.9},"1770796800":{"time":1770796800,"o":67000.0,"h":67090.27864492,"l":66764.3,"c":66955.7},"1770800400":{"time":1770800400,"o":66958.31865942,"h":67078.7,"l":66696.26498551,"c":66848.6},"1770804000":{"time":1770804000,"o":66848.6,"h":66864.5,"l":66353.76435507,"c":66506.0},"1770807600":{"time":1770807600,"o":66506.0,"h":67072.70978261,"l":66500.5,"c":67027.8},"1770811200":{"time":1770811200,"o":67027.8,"h":67393.3,"l":66937.7,"c":67094.0},"1770814800":{"time":1770814800,"o":67099.2,"h":67604.1,"l":66780.1,"c":67421.17064493},"1770818400":{"time":1770818400,"o":67424.5,"h":68758.8,"l":66434.82558696,"c":66564.5421087},"1770822000":{"time":1770822000,"o":66560.20910145,"h":66788.1,"l":65731.7,"c":66488.18747826},"1770825600":{"time":1770825600,"o":66489.4,"h":67186.41552899,"l":65924.8114018,"c":66015.6},"1770829200":{"time":1770829200,"o":66015.6,"h":66889.9,"l":65854.6,"c":66494.59224638},"1770832800":{"time":1770832800,"o":66490.54463768,"h":67272.3,"l":66129.8,"c":67239.2},"1770836400":{"time":1770836400,"o":67239.2,"h":67814.42652899,"l":67084.8,"c":67553.95676812},"1770840000":{"time":1770840000,"o":67550.14155072,"h":67720.0,"l":67152.55326087,"c":67513.39694928},"1770843600":{"time":1770843600,"o":67512.8,"h":68316.41973913,"l":67388.23918116,"c":67780.6},"1770847200":{"time":1770847200,"o":67780.5,"h":67844.77871014,"l":67366.95868066,"c":67386.8},"1770850800":{"time":1770850800,"o":67386.9,"h":67524.0,"l":66757.4,"c":67072.2},"1770854400":{"time":1770854400,"o":67072.2,"h":67663.1,"l":67019.2,"c":67448.8606087},"1770858000":{"time":1770858000,"o":67437.15517391,"h":68018.2805942,"l":67436.23126812,"c":67668.3},"1770861600":{"time":1770861600,"o":67668.4,"h":67766.75844928,"l":67386.97353623,"c":67408.3},"1770865200":{"time":1770865200,"o":67408.4,"h":67564.1,"l":67291.1,"c":67559.07038406},"1770868800":{"time":1770868800,"o":67558.47386232,"h":67655.0,"l":66967.5,"c":66989.8},"1770872400":{"time":1770872400,"o":66989.9,"h":67178.80334058,"l":66644.47398551,"c":67105.5},"1770876000":{"time":1770876000,"o":67110.2,"h":67315.7,"l":66984.3,"c":67057.6},"1770879600":{"time":1770879600,"o":67088.0,"h":67296.8,"l":66904.60676087,"c":67208.00411304},"1770883200":{"time":1770883200,"o":67200.19716739,"h":67317.56014493,"l":66869.3,"c":67107.4},"1770886800":{"time":1770886800,"o":67107.4,"h":67677.75378721,"l":67021.3,"c":67519.52466267},"1770890400":{"time":1770890400,"o":67519.54205397,"h":67991.9,"l":67388.6,"c":67985.5014093},"1770894000":{"time":1770894000,"o":67985.27425037,"h":68233.12044203,"l":67726.3,"c":68119.96367391},"1770897600":{"time":1770897600,"o":68101.05823913,"h":68125.8,"l":67689.08513043,"c":67832.5},"1770901200":{"time":1770901200,"o":67832.4,"h":68353.1,"l":67647.00181159,"c":68334.2},"1770904800":{"time":1770904800,"o":68340.0,"h":68381.5,"l":67486.34686232,"c":67642.5},"1770908400":{"time":1770908400,"o":67611.08067391,"h":67963.53811594,"l":67015.25297826,"c":67103.7},"1770912000":{"time":1770912000,"o":67103.7,"h":67192.61165667,"l":65525.74747101,"c":65825.0},"1770915600":{"time":1770915600,"o":65825.0,"h":66234.4,"l":65347.21191304,"c":65367.94836232},"1770919200":{"time":1770919200,"o":65373.3,"h":65762.1,"l":65094.34737681,"c":65559.4},"1770922800":{"time":1770922800,"o":65559.3,"h":66090.15378986,"l":65246.9,"c":65750.77413768},"1770926400":{"time":1770926400,"o":65750.0,"h":66008.7,"l":65198.12381159,"c":65378.1},"1770930000":{"time":1770930000,"o":65402.15373522,"h":65873.2,"l":65402.15373522,"c":65814.50494498},"1770933600":{"time":1770933600,"o":65821.7,"h":66374.2,"l":65617.99081884,"c":66262.8},"1770937200":{"time":1770937200,"o":66261.46713768,"h":66460.91149275,"l":66139.13947826,"c":66243.2},"1770940800":{"time":1770940800,"o":66243.2,"h":66498.4,"l":65845.14584058,"c":65891.12398551},"1770944400":{"time":1770944400,"o":65891.12398551,"h":66586.2,"l":65882.3107971,"c":66418.3},"1770948000":{"time":1770948000,"o":66423.5,"h":66726.3,"l":66350.1,"c":66629.19162319},"1770951600":{"time":1770951600,"o":66629.19162319,"h":66760.0,"l":66430.0,"c":66519.5},"1770955200":{"time":1770955200,"o":66520.13211594,"h":66644.72047826,"l":66276.98319565,"c":66299.9},"1770958800":{"time":1770958800,"o":66299.9,"h":66477.0,"l":66152.0,"c":66152.0},"1770962400":{"time":1770962400,"o":66151.5,"h":66367.5,"l":65975.19176087,"c":66336.18884783},"1770966000":{"time":1770966000,"o":66335.32754348,"h":66540.1,"l":66020.79645652,"c":66184.5687971},"1770969600":{"time":1770969600,"o":66185.04162319,"h":66720.0,"l":66171.84474638,"c":66675.9},"1770973200":{"time":1770973200,"o":66675.9,"h":67037.6,"l":66581.22828261,"c":66940.94824638},"1770976800":{"time":1770976800,"o":66930.31737681,"h":67079.9,"l":66766.60318116,"c":66940.07143478},"1770980400":{"time":1770980400,"o":66939.88491304,"h":67186.90613043,"l":66754.48826812,"c":67137.8},"1770984000":{"time":1770984000,"o":67137.8,"h":67180.0,"l":66891.07521739,"c":67055.58283358},"1770987600":{"time":1770987600,"o":67054.73283358,"h":67589.74744928,"l":66912.57001449,"c":67236.98526812},"1770991200":{"time":1770991200,"o":67237.01839855,"h":67992.27355797,"l":66846.0,"c":67702.10974638},"1770994800":{"time":1770994800,"o":67700.7,"h":69254.94702899,"l":67663.73848551,"c":68652.7},"1770998400":{"time":1770998400,"o":68652.4,"h":69400.54956759,"l":68509.53767391,"c":68920.9},"1771002000":{"time":1771002000,"o":68920.9,"h":69215.6,"l":68610.45731884,"c":69003.9},"1771005600":{"time":1771005600,"o":69003.9,"h":69361.5,"l":68868.4,"c":69086.7},"1771009200":{"time":1771009200,"o":69086.8,"h":69196.9,"l":68888.45280435,"c":68928.5},"1771012800":{"time":1771012800,"o":68904.3,"h":68936.1,"l":68644.82478986,"c":68759.86754348},"1771016400":{"time":1771016400,"o":68759.86754348,"h":69056.39028261,"l":68720.20077536,"c":68873.02497101},"1771020000":{"time":1771020000,"o":68869.2,"h":68972.4,"l":68698.9,"c":68970.01126812},"1771023600":{"time":1771023600,"o":68970.39605072,"h":68978.61364493,"l":68802.48867391,"c":68853.38406522},"1771027200":{"time":1771027200,"o":68853.38406522,"h":69113.9,"l":68744.1,"c":69052.7},"1771030800":{"time":1771030800,"o":69030.98473188,"h":69083.06373188,"l":68890.78200725,"c":68935.67563043},"1771034400":{"time":1771034400,"o":68934.81268116,"h":68981.1,"l":68829.5,"c":68854.64866667},"1771038000":{"time":1771038000,"o":68854.64866667,"h":68994.1,"l":68818.0,"c":68947.75338406},"1771041600":{"time":1771041600,"o":68947.70146377,"h":68967.3,"l":68759.9,"c":68763.5},"1771045200":{"time":1771045200,"o":68763.6,"h":68878.3,"l":68733.17360145,"c":68738.61993478},"1771048800":{"time":1771048800,"o":68738.1,"h":68897.6,"l":68697.24742029,"c":68895.4},"1771052400":{"time":1771052400,"o":68897.04449275,"h":69313.7,"l":68850.04134933,"c":69182.43451449},"1771056000":{"time":1771056000,"o":69182.52364493,"h":69842.0,"l":69176.70173913,"c":69709.31752899},"1771059600":{"time":1771059600,"o":69709.31752899,"h":69868.5,"l":69546.34173188,"c":69676.21417541},"1771063200":{"time":1771063200,"o":69676.21417541,"h":69676.21417541,"l":69547.43607971,"c":69633.8},"1771066800":{"time":1771066800,"o":69633.7,"h":70508.46747127,"l":69633.7,"c":70465.6},"1771070400":{"time":1771070400,"o":70465.4,"h":70499.4,"l":69597.7,"c":69601.4},"1771074000":{"time":1771074000,"o":69602.3,"h":69734.0,"l":69228.80237681,"c":69430.0},"1771077600":{"time":1771077600,"o":69431.24071739,"h":69825.0,"l":69306.58681159,"c":69666.1},"1771081200":{"time":1771081200,"o":69667.3,"h":70005.69324638,"l":69532.88711594,"c":69754.1},"1771084800":{"time":1771084800,"o":69754.1,"h":69787.2,"l":69261.6,"c":69730.1},"1771088400":{"time":1771088400,"o":69731.2,"h":69903.2,"l":69590.15389855,"c":69710.9},"1771092000":{"time":1771092000,"o":69710.99323913,"h":69832.0,"l":69641.6,"c":69731.7},"1771095600":{"time":1771095600,"o":69739.3,"h":69881.41388406,"l":69586.78616942,"c":69843.7},"1771099200":{"time":1771099200,"o":69848.9,"h":69998.6,"l":69727.36923188,"c":69988.03099275},"1771102800":{"time":1771102800,"o":69988.03099275,"h":70221.7,"l":69643.03731884,"c":69898.37574638},"1771106400":{"time":1771106400,"o":69898.37574638,"h":70063.9,"l":69747.18018116,"c":69927.3},"1771110000":{"time":1771110000,"o":69927.3,"h":69982.88497001,"l":69686.36001449,"c":69795.2},"1771113600":{"time":1771113600,"o":69795.4,"h":69826.3,"l":69576.07368066,"c":69748.8},"1771117200":{"time":1771117200,"o":69743.4,"h":69872.1,"l":69324.67868841,"c":69685.94553623},"1771120800":{"time":1771120800,"o":69686.16010145,"h":69732.12248551,"l":69326.4,"c":69470.82106559},"1771124400":{"time":1771124400,"o":69459.15550562,"h":69967.4,"l":69225.76192754,"c":69922.27828261},"1771128000":{"time":1771128000,"o":69926.0,"h":70501.14299275,"l":69926.0,"c":70157.0},"1771131600":{"time":1771131600,"o":70157.0,"h":70446.6,"l":70103.8,"c":70236.0},"1771135200":{"time":1771135200,"o":70235.9,"h":70510.55513768,"l":70153.77769565,"c":70370.31989855},"1771138800":{"time":1771138800,"o":70370.29598551,"h":70897.0,"l":70275.51484783,"c":70784.0},"1771142400":{"time":1771142400,"o":70784.0,"h":70938.5,"l":70154.90937031,"c":70405.1},"1771146000":{"time":1771146000,"o":70405.1,"h":70628.0,"l":70345.47184058,"c":70385.11147101},"1771149600":{"time":1771149600,"o":70384.34115942,"h":70487.97355797,"l":70180.60154348,"c":70388.5},"1771153200":{"time":1771153200,"o":70388.5,"h":70500.7,"l":70237.1,"c":70268.7},"1771156800":{"time":1771156800,"o":70268.7,"h":70377.9,"l":69293.5,"c":69294.56565217},"1771160400":{"time":1771160400,"o":69293.85543478,"h":69586.1,"l":68752.8,"c":68903.16803623},"1771164000":{"time":1771164000,"o":68903.17303623,"h":69168.22912319,"l":68819.6,"c":69138.0},"1771167600":{"time":1771167600,"o":69140.0,"h":69217.1,"l":68854.20797826,"c":69068.1},"1771171200":{"time":1771171200,"o":69068.1,"h":69071.1,"l":68761.91796377,"c":69008.71346449},"1771174800":{"time":1771174800,"o":68989.82433406,"h":69054.73789855,"l":68205.76806522,"c":68609.10282609},"1771178400":{"time":1771178400,"o":68609.64413043,"h":68765.00072464,"l":68330.4,"c":68420.0},"1771182000":{"time":1771182000,"o":68420.0,"h":68542.6,"l":68046.2,"c":68270.40676087},"1771185600":{"time":1771185600,"o":68270.38719565,"h":68534.2,"l":68109.6,"c":68420.0},"1771189200":{"time":1771189200,"o":68420.14795833,"h":68920.59811266,"l":68420.1,"c":68863.1},"1771192800":{"time":1771192800,"o":68851.47519565,"h":69048.3,"l":68764.1047029,"c":68904.3},"1771196400":{"time":1771196400,"o":68962.2,"h":68962.2,"l":68294.1,"c":68785.32652174},"1771200000":{"time":1771200000,"o":68798.3,"h":69031.5,"l":68665.70363043,"c":68810.3},"1771203600":{"time":1771203600,"o":68810.4,"h":69000.48673913,"l":68419.8,"c":68592.97375362},"1771207200":{"time":1771207200,"o":68592.9867971,"h":68697.9,"l":68213.76989855,"c":68297.79965217},"1771210800":{"time":1771210800,"o":68297.79965217,"h":68443.49500725,"l":68118.58891304,"c":68394.43335507},"1771214400":{"time":1771214400,"o":68394.43335507,"h":68857.5714058,"l":68385.04068841,"c":68835.0},"1771218000":{"time":1771218000,"o":68835.2587029,"h":68860.6,"l":68256.8,"c":68352.21002174},"1771221600":{"time":1771221600,"o":68352.21002174,"h":68496.8,"l":68195.3,"c":68414.8},"1771225200":{"time":1771225200,"o":68414.8,"h":68638.15297826,"l":68340.5,"c":68554.37307971},"1771228800":{"time":1771228800,"o":68554.37742754,"h":68768.9,"l":68508.1,"c":68724.83634933},"1771232400":{"time":1771232400,"o":68724.5,"h":69027.1,"l":68713.02551449,"c":68960.0},"1771236000":{"time":1771236000,"o":68960.0,"h":68960.0,"l":68673.64918841,"c":68762.28744203},"1771239600":{"time":1771239600,"o":68762.28744203,"h":68888.5,"l":68300.1,"c":68811.15630435},"1771243200":{"time":1771243200,"o":68796.32304348,"h":69822.4697029,"l":68778.75455797,"c":69729.7},"1771246800":{"time":1771246800,"o":69739.3,"h":70096.7,"l":68190.91086232,"c":68363.3},"1771250400":{"time":1771250400,"o":68355.6,"h":68684.0,"l":68217.1,"c":68386.6},"1771254000":{"time":1771254000,"o":68386.6,"h":68549.9,"l":67263.1,"c":67501.87495652},"1771257600":{"time":1771257600,"o":67505.5,"h":67942.84221739,"l":67477.36573913,"c":67855.57115217},"1771261200":{"time":1771261200,"o":67855.73854348,"h":68041.0,"l":67568.8,"c":67918.63266667},"1771264800":{"time":1771264800,"o":67917.67397101,"h":68223.69914493,"l":67806.51761594,"c":67835.85566667},"1771268400":{"time":1771268400,"o":67835.3045,"h":68108.9,"l":67793.7,"c":67886.91941304},"1771272000":{"time":1771272000,"o":67885.64096377,"h":68530.7,"l":67806.50548551,"c":68503.4},"1771275600":{"time":1771275600,"o":68503.4,"h":68917.19065217,"l":68403.9,"c":68835.1},"1771279200":{"time":1771279200,"o":68835.2,"h":68868.6,"l":68489.62125362,"c":68561.1},"1771282800":{"time":1771282800,"o":68561.1,"h":68956.4,"l":68511.32671739,"c":68862.55934783},"1771286400":{"time":1771286400,"o":68862.55130435,"h":69023.44032609,"l":68667.59163043,"c":68850.0},"1771290000":{"time":1771290000,"o":68849.9,"h":68969.1,"l":68541.26224138,"c":68595.165},"1771293600":{"time":1771293600,"o":68592.93413043,"h":69212.39016667,"l":68373.50316667,"c":68806.41563768},"1771297200":{"time":1771297200,"o":68806.41998551,"h":68832.7,"l":68440.02072464,"c":68443.6},"1771300800":{"time":1771300800,"o":68443.6,"h":68675.0,"l":68252.9,"c":68453.66536232},"1771304400":{"time":1771304400,"o":68453.66601449,"h":68485.81855072,"l":67866.73488406,"c":68207.3},"1771308000":{"time":1771308000,"o":68207.60357246,"h":68496.3,"l":68204.74505247,"c":68376.40803333},"1771311600":{"time":1771311600,"o":68376.22878333,"h":68457.48176912,"l":68134.30177536,"c":68353.4},"1771315200":{"time":1771315200,"o":68353.4,"h":68447.56754873,"l":68097.76310145,"c":68143.33465036},"1771318800":{"time":1771318800,"o":68143.33465036,"h":68277.0,"l":67960.3,"c":68094.9393913},"1771322400":{"time":1771322400,"o":68094.94156522,"h":68164.5,"l":67699.6,"c":67822.46441304},"1771326000":{"time":1771326000,"o":67822.46441304,"h":67908.35846377,"l":67665.4582971,"c":67825.78504498},"1771329600":{"time":1771329600,"o":67825.78874063,"h":68271.2245942,"l":67803.97092029,"c":67893.2},"1771333200":{"time":1771333200,"o":67893.2,"h":68334.00908696,"l":67721.87596377,"c":68106.8842971},"1771336800":{"time":1771336800,"o":68106.83734058,"h":68315.27071014,"l":66718.5,"c":66845.0},"1771340400":{"time":1771340400,"o":66846.5,"h":67382.00469565,"l":66616.90896377,"c":67358.4},"1771344000":{"time":1771344000,"o":67363.5,"h":68120.64583009,"l":67295.6,"c":67491.6},"1771347600":{"time":1771347600,"o":67491.6,"h":67690.1,"l":66861.1,"c":67207.07537681},"1771351200":{"time":1771351200,"o":67208.6,"h":68185.2,"l":67096.6,"c":68064.81658696},"1771354800":{"time":1771354800,"o":68064.81658696,"h":68212.1,"l":67720.0,"c":67759.9},"1771358400":{"time":1771358400,"o":67767.0,"h":67888.16908696,"l":67460.39868116,"c":67775.6},"1771362000":{"time":1771362000,"o":67771.32918116,"h":67894.6,"l":67506.05251449,"c":67652.4090942},"1771365600":{"time":1771365600,"o":67649.72365942,"h":67755.53833841,"l":67478.3,"c":67513.45112319},"1771369200":{"time":1771369200,"o":67513.45112319,"h":67592.8,"l":67361.95128986,"c":67475.9},"1771372800":{"time":1771372800,"o":67475.9,"h":67596.98358696,"l":67263.00036957,"c":67304.92432609},"1771376400":{"time":1771376400,"o":67294.08867391,"h":67346.4,"l":66861.14778261,"c":67137.2},"1771380000":{"time":1771380000,"o":67137.2,"h":67397.4,"l":67121.0552971,"c":67300.39233333},"1771383600":{"time":1771383600,"o":67300.39233333,"h":67670.0,"l":67300.39233333,"c":67599.65016667},"1771387200":{"time":1771387200,"o":67598.55451449,"h":67865.2794078,"l":67468.26591304,"c":67789.7},"1771390800":{"time":1771390800,"o":67790.9,"h":67909.9,"l":67575.05371014,"c":67618.54036957},"1771394400":{"time":1771394400,"o":67618.25776087,"h":67942.7,"l":67577.0,"c":67813.5},"1771398000":{"time":1771398000,"o":67813.5,"h":68183.2,"l":67661.29938406,"c":68078.4},"1771401600":{"time":1771401600,"o":68078.4,"h":68443.30728636,"l":68035.55728261,"c":68100.39862319},"1771405200":{"time":1771405200,"o":68100.3834058,"h":68249.2,"l":67980.24663768,"c":68130.75144203},"1771408800":{"time":1771408800,"o":68130.71448551,"h":68155.4196087,"l":67707.3,"c":67773.63858696},"1771412400":{"time":1771412400,"o":67773.63858696,"h":67776.67834058,"l":67044.69665942,"c":67345.3},"1771416000":{"time":1771416000,"o":67345.4,"h":67665.42155922,"l":67323.05554723,"c":67429.8},"1771419600":{"time":1771419600,"o":67429.9,"h":67565.54542754,"l":67020.19897101,"c":67204.56480435},"1771423200":{"time":1771423200,"o":67204.92695652,"h":67332.97454348,"l":66692.27923188,"c":67197.9},"1771426800":{"time":1771426800,"o":67197.9,"h":68334.18142029,"l":67163.16523188,"c":67672.53493478},"1771430400":{"time":1771430400,"o":67673.16080435,"h":67681.58352174,"l":66969.7,"c":67111.17319565},"1771434000":{"time":1771434000,"o":67109.5395,"h":67457.38056522,"l":67026.5,"c":67149.68461594},"1771437600":{"time":1771437600,"o":67149.6780942,"h":67203.7,"l":66211.26454348,"c":66333.16616667},"1771441200":{"time":1771441200,"o":66333.16616667,"h":66587.9,"l":65836.5,"c":66142.16246377},"1771444800":{"time":1771444800,"o":66140.56934783,"h":66504.4,"l":66110.56589855,"c":66217.33887681},"1771448400":{"time":1771448400,"o":66230.2,"h":66466.8,"l":66068.84893478,"c":66303.80955072},"1771452000":{"time":1771452000,"o":66303.80150725,"h":66451.5,"l":66200.1,"c":66368.9},"1771455600":{"time":1771455600,"o":66368.9,"h":66472.6,"l":66245.81048551,"c":66442.9966087},"1771459200":{"time":1771459200,"o":66430.40573913,"h":66571.42147101,"l":66316.02991304,"c":66410.7},"1771462800":{"time":1771462800,"o":66410.7,"h":66844.84651449,"l":66409.49295652,"c":66831.40098551},"1771466400":{"time":1771466400,"o":66831.39228986,"h":66936.17286232,"l":66611.2,"c":66803.83871739},"1771470000":{"time":1771470000,"o":66803.85828261,"h":66963.8,"l":66690.1,"c":66951.31328986},"1771473600":{"time":1771473600,"o":66951.31328986,"h":67042.3,"l":66737.4,"c":66790.39128986},"1771477200":{"time":1771477200,"o":66789.94911594,"h":66868.84428261,"l":66661.14348551,"c":66843.7125942},"1771480800":{"time":1771480800,"o":66847.7,"h":67260.54594928,"l":66842.85495652,"c":67123.8},"1771484400":{"time":1771484400,"o":67123.7,"h":67299.4,"l":67002.7,"c":67183.40749275},"1771488000":{"time":1771488000,"o":67183.05075362,"h":67183.05075362,"l":66771.45557246,"c":66938.57108696},"1771491600":{"time":1771491600,"o":66937.94282609,"h":67164.1,"l":66734.8,"c":66811.8},"1771495200":{"time":1771495200,"o":66811.8,"h":66932.13612319,"l":66715.49276812,"c":66811.08443028},"1771498800":{"time":1771498800,"o":66811.07790855,"h":66907.4,"l":66449.7,"c":66468.9},"1771502400":{"time":1771502400,"o":66468.83746377,"h":66647.8,"l":66299.77544203,"c":66489.6},"1771506000":{"time":1771506000,"o":66489.5,"h":66529.4,"l":65737.74178986,"c":65887.79360145},"1771509600":{"time":1771509600,"o":65887.79360145,"h":66634.5,"l":65609.18978986,"c":66385.3},"1771513200":{"time":1771513200,"o":66382.0,"h":66716.11947826,"l":65946.9,"c":66374.1},"1771516800":{"time":1771516800,"o":66367.72373188,"h":66491.9,"l":65869.9,"c":66273.32391304},"1771520400":{"time":1771520400,"o":66270.25782609,"h":67023.77081159,"l":66151.40711594,"c":66340.3004058},"1771524000":{"time":1771524000,"o":66340.66501499,"h":67047.29510422,"l":66227.5,"c":67006.90777536},"1771527600":{"time":1771527600,"o":67006.90777536,"h":67175.19663768,"l":66668.68742754,"c":67026.3},"1771531200":{"time":1771531200,"o":67022.9,"h":67143.2,"l":66809.6,"c":67086.8},"1771534800":{"time":1771534800,"o":67086.0,"h":67144.0,"l":66869.8,"c":66891.1},"1771538400":{"time":1771538400,"o":66893.2,"h":66974.5,"l":66622.81260145,"c":66919.0},"1771542000":{"time":1771542000,"o":66902.40238381,"h":66997.4,"l":66790.41996377,"c":66974.0},"1771545600":{"time":1771545600,"o":66974.0,"h":67444.5,"l":66917.53322464,"c":67222.0},"1771549200":{"time":1771549200,"o":67195.87184783,"h":67325.9,"l":67120.96755797,"c":67242.0},"1771552800":{"time":1771552800,"o":67246.7,"h":67318.8,"l":67150.5,"c":67206.6},"1771556400":{"time":1771556400,"o":67210.1,"h":67466.7,"l":67206.6,"c":67334.96464167},"1771560000":{"time":1771560000,"o":67334.99264167,"h":67360.3189058,"l":67079.3,"c":67231.06260145},"1771563600":{"time":1771563600,"o":67231.06260145,"h":67986.9,"l":67168.41307971,"c":67757.47442029},"1771567200":{"time":1771567200,"o":67757.48898551,"h":67865.2,"l":67633.4,"c":67809.4},"1771570800":{"time":1771570800,"o":67809.4,"h":67956.3,"l":67735.1,"c":67794.8},"1771574400":{"time":1771574400,"o":67794.7,"h":67917.3,"l":67717.50744928,"c":67844.08543333},"1771578000":{"time":1771578000,"o":67844.11093333,"h":68189.6,"l":67843.10804167,"c":68174.1},"1771581600":{"time":1771581600,"o":68174.1,"h":68281.1,"l":67848.7,"c":67908.2},"1771585200":{"time":1771585200,"o":67909.8,"h":67945.1,"l":67250.97446377,"c":67269.0},"1771588800":{"time":1771588800,"o":67290.5,"h":67564.4,"l":67243.9,"c":67506.97730435},"1771592400":{"time":1771592400,"o":67506.16752174,"h":67506.20817391,"l":66423.9,"c":66784.7},"1771596000":{"time":1771596000,"o":66784.8,"h":67287.8,"l":66634.9,"c":67036.47185507},"1771599600":{"time":1771599600,"o":67036.47185507,"h":68064.09322464,"l":66516.3,"c":67545.6},"1771603200":{"time":1771603200,"o":67551.9554058,"h":67888.0,"l":67264.71572714,"c":67769.21443778},"1771606800":{"time":1771606800,"o":67766.05987256,"h":67767.034003,"l":66922.081,"c":67581.9},"1771610400":{"time":1771610400,"o":67583.66826812,"h":67984.26748551,"l":67438.9,"c":67901.65336957},"1771614000":{"time":1771614000,"o":67901.1,"h":67980.0,"l":67518.1,"c":67616.6},"1771617600":{"time":1771617600,"o":67616.6,"h":67807.94624638,"l":67507.3,"c":67718.9},"1771621200":{"time":1771621200,"o":67721.6,"h":67816.4,"l":67600.30515942,"c":67792.3},"1771624800":{"time":1771624800,"o":67792.4,"h":68087.2,"l":67605.1947029,"c":68052.54141304},"1771628400":{"time":1771628400,"o":68056.477009,"h":68203.87474638,"l":67883.21903623,"c":67988.82876812},"1771632000":{"time":1771632000,"o":67988.90528986,"h":68025.11148551,"l":67778.6,"c":67806.88751449},"1771635600":{"time":1771635600,"o":67806.88751449,"h":67977.22899275,"l":67806.88751449,"c":67916.1},"1771639200":{"time":1771639200,"o":67916.1,"h":68070.6,"l":67875.42992029,"c":67971.81181159},"1771642800":{"time":1771642800,"o":67971.72202899,"h":67971.72202899,"l":67507.32080435,"c":67636.9},"1771646400":{"time":1771646400,"o":67637.0,"h":67820.28835832,"l":67555.2,"c":67783.31168841},"1771650000":{"time":1771650000,"o":67783.32255797,"h":67853.93980145,"l":67767.6,"c":67827.2},"1771653600":{"time":1771653600,"o":67827.1,"h":67897.4,"l":67723.6,"c":67759.73314167},"1771657200":{"time":1771657200,"o":67759.658225,"h":67852.5,"l":67718.160625,"c":67821.0},"1771660800":{"time":1771660800,"o":67821.0,"h":68042.9,"l":67778.25693478,"c":68016.9},"1771664400":{"time":1771664400,"o":68016.9,"h":68261.14394829,"l":67938.7,"c":68115.7},"1771668000":{"time":1771668000,"o":68115.7,"h":68216.28907246,"l":68113.28054348,"c":68182.7},"1771671600":{"time":1771671600,"o":68182.8,"h":68252.4,"l":68045.5,"c":68061.0703},"1771675200":{"time":1771675200,"o":68061.01855,"h":68187.60327536,"l":67890.8,"c":68177.84202899},"1771678800":{"time":1771678800,"o":68177.32681159,"h":68229.6,"l":68073.5,"c":68227.19568116},"1771682400":{"time":1771682400,"o":68227.19415942,"h":68603.31413768,"l":68146.8,"c":68417.63486957},"1771686000":{"time":1771686000,"o":68416.85187681,"h":68669.9,"l":68386.7,"c":68589.91728986},"1771689600":{"time":1771689600,"o":68578.95772864,"h":68599.2,"l":68072.76502899,"c":68287.11886232},"1771693200":{"time":1771693200,"o":68292.4,"h":68433.6,"l":68162.4,"c":68404.8},"1771696800":{"time":1771696800,"o":68412.4,"h":68615.4,"l":68344.38489855,"c":68547.3},"1771700400":{"time":1771700400,"o":68547.2,"h":68634.81981884,"l":68490.0,"c":68512.9},"1771704000":{"time":1771704000,"o":68516.3,"h":68569.47958696,"l":68176.1,"c":68183.54317391},"1771707600":{"time":1771707600,"o":68183.54317391,"h":68353.0,"l":68158.38273188,"c":68351.33221014},"1771711200":{"time":1771711200,"o":68351.34525362,"h":68398.7,"l":67904.83147826,"c":67959.25936957},"1771714800":{"time":1771714800,"o":67959.25936957,"h":68091.8,"l":67907.3,"c":67966.18250725},"1771718400":{"time":1771718400,"o":67946.35192029,"h":68035.6,"l":67776.78573188,"c":67912.0},"1771722000":{"time":1771722000,"o":67912.0,"h":68147.6,"l":67905.96339855,"c":68111.30640833},"1771725600":{"time":1771725600,"o":68132.3,"h":68193.36972464,"l":67839.10152174,"c":67873.21996377},"1771729200":{"time":1771729200,"o":67873.23300725,"h":68031.7,"l":67790.0,"c":68008.85318116},"1771732800":{"time":1771732800,"o":68010.6,"h":68055.2,"l":67931.36055072,"c":67950.2},"1771736400":{"time":1771736400,"o":67950.2,"h":67983.80063768,"l":67850.94705797,"c":67947.37376812},"1771740000":{"time":1771740000,"o":67947.37811594,"h":68143.15034783,"l":67933.9,"c":68006.3},"1771743600":{"time":1771743600,"o":68006.4,"h":68072.23263333,"l":67957.79686232,"c":67974.48171014},"1771747200":{"time":1771747200,"o":67974.33214493,"h":67986.9,"l":67880.2,"c":67934.2},"1771750800":{"time":1771750800,"o":67931.25549275,"h":68075.0,"l":67921.2,"c":68022.81078261},"1771754400":{"time":1771754400,"o":68022.5,"h":68128.1,"l":67982.86292754,"c":68096.6},"1771758000":{"time":1771758000,"o":68096.55774638,"h":68219.9,"l":68096.55774638,"c":68183.64597826},"1771761600":{"time":1771761600,"o":68183.58394203,"h":68205.1,"l":67838.8,"c":67911.19184783},"1771765200":{"time":1771765200,"o":67897.44271739,"h":68011.3,"l":67544.50615217,"c":67624.8},"1771768800":{"time":1771768800,"o":67624.8,"h":67657.4,"l":67332.9,"c":67423.29500725},"1771772400":{"time":1771772400,"o":67422.8710942,"h":67795.5,"l":67284.0073913,"c":67659.9},"1771776000":{"time":1771776000,"o":67660.0,"h":67697.02946377,"l":67486.84875362,"c":67601.7},"1771779600":{"time":1771779600,"o":67601.6,"h":67603.68999275,"l":67163.9,"c":67365.0},"1771783200":{"time":1771783200,"o":67365.0,"h":67437.8,"l":67293.99515,"c":67407.93288406},"1771786800":{"time":1771786800,"o":67397.92723188,"h":67458.1,"l":67375.3,"c":67402.2},"1771790400":{"time":1771790400,"o":67402.2,"h":67468.8446027,"l":67331.95887681,"c":67368.9},"1771794000":{"time":1771794000,"o":67374.9,"h":67613.2,"l":67374.9,"c":67576.25625},"1771797600":{"time":1771797600,"o":67576.3,"h":67722.4,"l":67455.44052899,"c":67631.2},"1771801200":{"time":1771801200,"o":67631.1,"h":67697.76263043,"l":67438.55494203,"c":67613.5},"1771804800":{"time":1771804800,"o":67613.6,"h":67654.6,"l":66682.16701449,"c":66705.7},"1771808400":{"time":1771808400,"o":66706.2,"h":66706.2,"l":64279.7,"c":64388.6},"1771812000":{"time":1771812000,"o":64387.3,"h":64867.2,"l":64303.4813913,"c":64743.97417391},"1771815600":{"time":1771815600,"o":64744.20895652,"h":65014.4,"l":64659.74771739,"c":64894.1757971},"1771819200":{"time":1771819200,"o":64894.1,"h":64991.04251874,"l":64643.35254348,"c":64777.2},"1771822800":{"time":1771822800,"o":64777.2,"h":65186.6,"l":64769.82517391,"c":65034.92907246},"1771826400":{"time":1771826400,"o":65035.15885507,"h":65772.4,"l":64996.76314093,"c":65722.1},"1771830000":{"time":1771830000,"o":65717.7,"h":65980.0,"l":65628.1,"c":65915.8},"1771833600":{"time":1771833600,"o":65915.8,"h":65922.8,"l":65536.3,"c":65643.84802899},"1771837200":{"time":1771837200,"o":65643.44998551,"h":66430.47214267,"l":65643.44998551,"c":66374.9},"1771840800":{"time":1771840800,"o":66374.9,"h":66576.84177536,"l":66210.09311594,"c":66290.3},"1771844400":{"time":1771844400,"o":66290.4,"h":66461.6,"l":66083.67622189,"c":66173.69038406},"1771848000":{"time":1771848000,"o":66173.68907971,"h":66473.9,"l":65870.80052174,"c":66249.9},"1771851600":{"time":1771851600,"o":66250.0,"h":66390.3,"l":66073.19002174,"c":66100.25589955},"1771855200":{"time":1771855200,"o":66100.26024738,"h":66234.6,"l":65533.1,"c":65896.6},"1771858800":{"time":1771858800,"o":65897.6,"h":66205.74047826,"l":65556.6,"c":65643.89022464},"1771862400":{"time":1771862400,"o":65643.14826812,"h":65699.6,"l":65166.1778036,"c":65336.0},"1771866000":{"time":1771866000,"o":65344.65441529,"h":65430.4265,"l":64122.9,"c":64774.1},"1771869600":{"time":1771869600,"o":64777.4,"h":65143.7,"l":64561.6,"c":64605.34522489},"1771873200":{"time":1771873200,"o":64604.56848576,"h":64818.7,"l":64083.48892029,"c":64272.2},"1771876800":{"time":1771876800,"o":64272.3,"h":64460.0,"l":63867.06418116,"c":64447.7},"1771880400":{"time":1771880400,"o":64444.7117029,"h":64758.0,"l":64438.98907246,"c":64554.5},"1771884000":{"time":1771884000,"o":64554.5,"h":64981.0,"l":64534.7,"c":64691.3420942},"1771887600":{"time":1771887600,"o":64694.3,"h":64871.5,"l":64522.5,"c":64630.50746377},"1771891200":{"time":1771891200,"o":64630.15072464,"h":64980.0,"l":64627.74794928,"c":64911.6857946},"1771894800":{"time":1771894800,"o":64911.68144678,"h":64911.69449025,"l":63423.2,"c":64132.87291604},"1771898400":{"time":1771898400,"o":64132.70769865,"h":64478.49362069,"l":63969.77660145,"c":64092.09085507},"1771902000":{"time":1771902000,"o":64091.55085507,"h":64091.55085507,"l":63353.8,"c":63570.5},"1771905600":{"time":1771905600,"o":63570.6,"h":63606.2,"l":62839.39057971,"c":63346.75984058},"1771909200":{"time":1771909200,"o":63346.75984058,"h":63514.4,"l":62675.81966667,"c":63067.6},"1771912800":{"time":1771912800,"o":63067.6,"h":63289.1,"l":62871.20426812,"c":63050.4},"1771916400":{"time":1771916400,"o":63050.3,"h":63331.70851449,"l":62891.26591304,"c":63167.9},"1771920000":{"time":1771920000,"o":63164.8,"h":63399.5,"l":62979.2,"c":63371.65174638},"1771923600":{"time":1771923600,"o":63366.72913768,"h":63384.0,"l":62907.47752899,"c":63213.4},"1771927200":{"time":1771927200,"o":63213.4,"h":63342.90318841,"l":63082.83255797,"c":63250.42569565},"1771930800":{"time":1771930800,"o":63250.12634783,"h":63293.6,"l":63038.0,"c":63199.9},"1771934400":{"time":1771934400,"o":63196.9721087,"h":63315.7,"l":62931.74911594,"c":62937.22769565},"1771938000":{"time":1771938000,"o":62935.9,"h":63071.1,"l":62532.80275362,"c":62876.9},"1771941600":{"time":1771941600,"o":62877.0,"h":63806.14893478,"l":62745.1562971,"c":63421.9},"1771945200":{"time":1771945200,"o":63422.0,"h":63993.1,"l":63283.00442754,"c":63936.83454348},"1771948800":{"time":1771948800,"o":63936.83454348,"h":64386.9,"l":63664.9,"c":64240.99925362},"1771952400":{"time":1771952400,"o":64239.6122971,"h":64475.4,"l":64019.0,"c":64192.1175942},"1771956000":{"time":1771956000,"o":64192.1175942,"h":64478.5,"l":63907.62078986,"c":64397.72397826},"1771959600":{"time":1771959600,"o":64400.12487681,"h":64704.68932534,"l":64218.3006087,"c":64405.4},"1771963200":{"time":1771963200,"o":64405.4,"h":64558.29754348,"l":64285.4,"c":64435.02527536},"1771966800":{"time":1771966800,"o":64433.8,"h":64433.8,"l":63813.13955797,"c":64015.42715942},"1771970400":{"time":1771970400,"o":64015.42715942,"h":64200.0,"l":63953.3,"c":64089.28233333},"1771974000":{"time":1771974000,"o":64091.7,"h":64217.1,"l":63829.99230435,"c":64027.2},"1771977600":{"time":1771977600,"o":64031.3,"h":64288.0,"l":63880.56298551,"c":64190.36802174},"1771981200":{"time":1771981200,"o":64190.35932609,"h":66268.14081884,"l":64118.4,"c":65869.1073913},"1771984800":{"time":1771984800,"o":65867.56869565,"h":66283.05735507,"l":65845.2,"c":65858.96688156},"1771988400":{"time":1771988400,"o":65856.07992504,"h":65928.6,"l":65319.75253623,"c":65361.6},"1771992000":{"time":1771992000,"o":65361.6,"h":65624.9,"l":65112.09352324,"c":65422.01119565},"1771995600":{"time":1771995600,"o":65427.9,"h":65475.2,"l":64727.36546377,"c":64847.9},"1771999200":{"time":1771999200,"o":64848.0,"h":65103.55096377,"l":64835.15431159,"c":64862.6},"1772002800":{"time":1772002800,"o":64862.6,"h":65160.27507246,"l":64752.13628261,"c":65003.64702899},"1772006400":{"time":1772006400,"o":65002.9333913,"h":65550.0,"l":64929.8,"c":65488.1},"1772010000":{"time":1772010000,"o":65491.0,"h":65643.31772864,"l":65400.68882609,"c":65524.43547826},"1772013600":{"time":1772013600,"o":65524.43547826,"h":65608.92751449,"l":65316.71321739,"c":65366.4407946},"1772017200":{"time":1772017200,"o":65366.4407946,"h":65447.97174638,"l":65167.8,"c":65393.84997826},"1772020800":{"time":1772020800,"o":65394.61057246,"h":66194.90160003,"l":65288.7,"c":66038.6},"1772024400":{"time":1772024400,"o":66038.7,"h":66638.2,"l":65993.6846087,"c":66212.05811594},"1772028000":{"time":1772028000,"o":66212.01510145,"h":66984.8,"l":66181.44614493,"c":66944.14057721},"1772031600":{"time":1772031600,"o":66944.31209895,"h":67537.7,"l":66695.3,"c":67374.58930435},"1772035200":{"time":1772035200,"o":67376.31104348,"h":68275.8977137,"l":67368.10692754,"c":68242.8},"1772038800":{"time":1772038800,"o":68249.8,"h":68837.3,"l":67983.90980435,"c":68639.19489855},"1772042400":{"time":1772042400,"o":68639.19772464,"h":69516.2,"l":68340.5,"c":69291.74689855},"1772046000":{"time":1772046000,"o":69293.3,"h":69373.7,"l":68753.76193478,"c":68999.52415217},"1772049600":{"time":1772049600,"o":68999.52415217,"h":69343.6,"l":68596.92705072,"c":69131.88622464},"1772053200":{"time":1772053200,"o":69124.02768116,"h":69929.36844003,"l":68748.8,"c":68886.78255797},"1772056800":{"time":1772056800,"o":68886.46299275,"h":69143.6,"l":68022.09808846,"c":68431.1},"1772060400":{"time":1772060400,"o":68431.1,"h":68663.2,"l":67575.7025942,"c":67953.96736957},"1772064000":{"time":1772064000,"o":67953.96802174,"h":68503.4,"l":67698.59186232,"c":68311.6},"1772067600":{"time":1772067600,"o":68308.3,"h":68655.56681409,"l":68181.4,"c":68206.1},"1772071200":{"time":1772071200,"o":68213.9,"h":68299.1,"l":67773.73491304,"c":68223.72208696},"1772074800":{"time":1772074800,"o":68223.7133913,"h":68336.34730988,"l":68014.8,"c":68187.5},"1772078400":{"time":1772078400,"o":68187.5,"h":68815.7,"l":68154.16119565,"c":68537.02542029},"1772082000":{"time":1772082000,"o":68536.53411594,"h":68536.53411594,"l":68097.61644203,"c":68411.0},"1772085600":{"time":1772085600,"o":68411.0,"h":68487.8,"l":68032.3,"c":68146.27835507},"1772089200":{"time":1772089200,"o":68146.27835507,"h":68261.06763043,"l":67794.66341304,"c":67800.0},"1772092800":{"time":1772092800,"o":67799.9,"h":68200.75657914,"l":67781.9,"c":67923.4},"1772096400":{"time":1772096400,"o":67923.3,"h":68613.60508696,"l":67910.28757971,"c":68556.11418116},"1772100000":{"time":1772100000,"o":68556.09678986,"h":68685.74492754,"l":68230.95507971,"c":68272.0},"1772103600":{"time":1772103600,"o":68271.9,"h":68371.74794928,"l":67957.0,"c":68017.0},"1772107200":{"time":1772107200,"o":68025.1,"h":68270.9,"l":67977.2,"c":68140.4},"1772110800":{"time":1772110800,"o":68140.4,"h":68187.0,"l":67818.05860145,"c":67881.36045652},"1772114400":{"time":1772114400,"o":67881.36045652,"h":68227.2,"l":67246.8,"c":67679.3},"1772118000":{"time":1772118000,"o":67679.3,"h":67707.7,"l":66752.6,"c":67338.2},"1772121600":{"time":1772121600,"o":67353.4,"h":67520.5,"l":66482.88293478,"c":66607.9},"1772125200":{"time":1772125200,"o":66616.9,"h":67021.7626841,"l":66585.06550725,"c":66811.32298551},"1772128800":{"time":1772128800,"o":66801.80711594,"h":67340.4,"l":66544.8,"c":67270.82383058},"1772132400":{"time":1772132400,"o":67270.82383058,"h":67821.58381506,"l":67261.13157246,"c":67570.1212029},"1772136000":{"time":1772136000,"o":67570.12555072,"h":67790.36855072,"l":67256.84723188,"c":67377.1},"1772139600":{"time":1772139600,"o":67373.2,"h":67549.9,"l":67118.73715942,"c":67432.1},"1772143200":{"time":1772143200,"o":67432.1,"h":67592.9,"l":67283.62464018,"c":67537.77137681},"1772146800":{"time":1772146800,"o":67537.75398551,"h":67622.00249275,"l":67362.59791304,"c":67448.2},"1772150400":{"time":1772150400,"o":67448.49768116,"h":67509.65382609,"l":66999.0,"c":67190.3},"1772154000":{"time":1772154000,"o":67190.2,"h":67344.6,"l":66852.81230435,"c":67315.9},"1772157600":{"time":1772157600,"o":67315.9,"h":67501.58976812,"l":67221.93691154,"c":67222.1},"1772161200":{"time":1772161200,"o":67222.1,"h":67671.84889855,"l":67061.7,"c":67559.87732609},"1772164800":{"time":1772164800,"o":67559.87732609,"h":68189.89586957,"l":67541.34872464,"c":67709.1},"1772168400":{"time":1772168400,"o":67709.2,"h":67885.92987256,"l":67645.0,"c":67686.54456522},"1772172000":{"time":1772172000,"o":67686.74021739,"h":67788.25876812,"l":67487.8,"c":67617.1},"1772175600":{"time":1772175600,"o":67617.1,"h":67732.41521014,"l":67422.19592029,"c":67650.34144928},"1772179200":{"time":1772179200,"o":67650.26318841,"h":68016.9,"l":67628.33652174,"c":67901.41639855},"1772182800":{"time":1772182800,"o":67901.41639855,"h":68111.8,"l":67265.75891304,"c":67340.1},"1772186400":{"time":1772186400,"o":67337.95380435,"h":67373.7,"l":66540.4,"c":66575.2},"1772190000":{"time":1772190000,"o":66575.1,"h":66746.04853623,"l":65935.51623913,"c":66094.8},"1772193600":{"time":1772193600,"o":66094.8,"h":66168.9815,"l":65718.2,"c":65897.99455663},"1772197200":{"time":1772197200,"o":65900.1,"h":66315.7,"l":65630.17895652,"c":66244.90550725},"1772200800":{"time":1772200800,"o":66244.90550725,"h":66300.09767391,"l":65662.43035507,"c":65879.08334058},"1772204400":{"time":1772204400,"o":65876.47247101,"h":66280.0,"l":65811.4,"c":66077.25532234},"1772208000":{"time":1772208000,"o":66073.3764093,"h":66092.6,"l":65439.05042029,"c":65452.5},"1772211600":{"time":1772211600,"o":65452.5,"h":65720.37200725,"l":65100.49553623,"c":65682.8512971},"1772215200":{"time":1772215200,"o":65675.46803623,"h":65767.8,"l":65207.42830435,"c":65290.78644203},"1772218800":{"time":1772218800,"o":65290.78644203,"h":65434.06658696,"l":65138.26113943,"c":65363.37147101},"1772222400":{"time":1772222400,"o":65365.4,"h":65636.6,"l":65365.4,"c":65568.84737681},"1772226000":{"time":1772226000,"o":65568.35194203,"h":65713.83287681,"l":65369.5,"c":65502.3},"1772229600":{"time":1772229600,"o":65502.2,"h":65642.4,"l":64897.71265217,"c":65611.99865942},"1772233200":{"time":1772233200,"o":65611.99865942,"h":65921.7,"l":65517.69181884,"c":65841.63726387},"1772236800":{"time":1772236800,"o":65839.41943778,"h":65990.0,"l":65702.99964493,"c":65906.3},"1772240400":{"time":1772240400,"o":65906.3,"h":65943.6,"l":65711.9,"c":65766.98032609},"1772244000":{"time":1772244000,"o":65766.98032609,"h":65994.7,"l":65735.1494058,"c":65927.0},"1772247600":{"time":1772247600,"o":65926.9,"h":65949.7,"l":65721.39152899,"c":65763.75643478},"1772251200":{"time":1772251200,"o":65763.75643478,"h":65786.8,"l":65458.9863913,"c":65632.1},"1772254800":{"time":1772254800,"o":65632.0,"h":65700.0,"l":65471.43494753,"c":65559.7},"1772258400":{"time":1772258400,"o":65559.8,"h":65561.82431159,"l":63005.1,"c":63205.95619565},"1772262000":{"time":1772262000,"o":63202.24793478,"h":64299.30058696,"l":63015.31102174,"c":63790.9},"1772265600":{"time":1772265600,"o":63790.8,"h":63844.9428748,"l":63378.95866567,"c":63442.3},"1772269200":{"time":1772269200,"o":63442.2,"h":63903.4,"l":63334.32675362,"c":63630.88969565},"1772272800":{"time":1772272800,"o":63628.57991304,"h":64014.94420054,"l":63450.25478261,"c":63968.10264618},"1772276400":{"time":1772276400,"o":63968.07047226,"h":64267.8,"l":63772.0,"c":63805.5},"1772280000":{"time":1772280000,"o":63805.5,"h":64053.2,"l":63794.6,"c":63974.59164493},"1772283600":{"time":1772283600,"o":63980.0,"h":65188.66358506,"l":63872.7,"c":65083.85613768},"1772287200":{"time":1772287200,"o":65079.79700725,"h":65323.84853623,"l":64267.81755797,"c":64402.23069565},"1772290800":{"time":1772290800,"o":64402.75678261,"h":64981.2,"l":64179.95047826,"c":64801.30661594},"1772294400":{"time":1772294400,"o":64801.17139855,"h":65163.6,"l":64643.55786957,"c":65053.8},"1772298000":{"time":1772298000,"o":65053.7,"h":65460.0,"l":64825.8,"c":65406.13653623},"1772301600":{"time":1772301600,"o":65405.33718841,"h":66086.2,"l":65150.0,"c":65878.3},"1772305200":{"time":1772305200,"o":65876.22645652,"h":66622.88294203,"l":65573.66732609,"c":66338.63341304},"1772308800":{"time":1772308800,"o":66333.02558696,"h":67096.17418116,"l":66160.09088406,"c":66920.8},"1772312400":{"time":1772312400,"o":66918.78981884,"h":66963.84736958,"l":66346.14578986,"c":66684.7},"1772316000":{"time":1772316000,"o":66684.8,"h":67705.65937681,"l":66590.30976812,"c":67080.06372464},"1772319600":{"time":1772319600,"o":67081.3,"h":67183.3,"l":66733.86652174,"c":66957.16096377},"1772323200":{"time":1772323200,"o":66952.93531159,"h":67066.6,"l":66600.25131159,"c":66763.38219565},"1772326800":{"time":1772326800,"o":66763.38219565,"h":67669.33983255,"l":66046.25764493,"c":67315.3},"1772330400":{"time":1772330400,"o":67316.68615942,"h":68159.9656237,"l":67316.68615942,"c":67600.84186957},"1772334000":{"time":1772334000,"o":67596.9883913,"h":67783.6,"l":67376.33044928,"c":67474.8},"1772337600":{"time":1772337600,"o":67474.7,"h":67574.0,"l":67052.46532609,"c":67316.81012319},"1772341200":{"time":1772341200,"o":67314.46451449,"h":67539.24001449,"l":67174.7,"c":67270.00858696},"1772344800":{"time":1772344800,"o":67269.01532609,"h":67320.0,"l":66779.3,"c":66894.5},"1772348400":{"time":1772348400,"o":66894.35074963,"h":67199.9,"l":66758.0,"c":67113.9},"1772352000":{"time":1772352000,"o":67113.9,"h":67272.5,"l":66452.73831159,"c":66536.56906522},"1772355600":{"time":1772355600,"o":66537.29884783,"h":66745.0,"l":66228.08241304,"c":66382.01417391},"1772359200":{"time":1772359200,"o":66382.02721739,"h":66706.4,"l":66214.9669058,"c":66433.37611522},"1772362800":{"time":1772362800,"o":66433.37611522,"h":66627.69862319,"l":66346.21822464,"c":66439.83903298},"1772366400":{"time":1772366400,"o":66439.83251124,"h":66525.9,"l":66215.50552174,"c":66271.15286957},"1772370000":{"time":1772370000,"o":66270.5,"h":67283.48986507,"l":66115.10194928,"c":66905.0},"1772373600":{"time":1772373600,"o":66906.8,"h":67271.48805797,"l":66728.4254058,"c":66848.60664493},"1772377200":{"time":1772377200,"o":66848.17186232,"h":67219.93021739,"l":66789.0,"c":66796.6221087},"1772380800":{"time":1772380800,"o":66802.6,"h":67081.49444928,"l":65819.60449275,"c":66112.2},"1772384400":{"time":1772384400,"o":66112.1,"h":66192.7,"l":65704.2,"c":65954.4},"1772388000":{"time":1772388000,"o":65956.7,"h":66623.96911883,"l":65956.7,"c":66288.50932609},"1772391600":{"time":1772391600,"o":66288.50280435,"h":66317.91060145,"l":65761.92105072,"c":65931.00201449},"1772395200":{"time":1772395200,"o":65930.94984058,"h":65931.9,"l":65059.2,"c":65256.35951449},"1772398800":{"time":1772398800,"o":65256.35951449,"h":65711.8,"l":65243.88204348,"c":65631.65236232},"1772402400":{"time":1772402400,"o":65631.65236232,"h":66351.85419022,"l":65031.66006522,"c":65240.8},"1772406000":{"time":1772406000,"o":65241.0,"h":66055.10888406,"l":65153.1,"c":65740.9},"1772409600":{"time":1772409600,"o":65749.9,"h":66754.36699563,"l":65736.83063043,"c":66469.37584058},"1772413200":{"time":1772413200,"o":66472.5,"h":67023.0254058,"l":66342.78678986,"c":66500.0},"1772416800":{"time":1772416800,"o":66500.0,"h":66585.0,"l":65868.18156522,"c":66242.79152174},"1772420400":{"time":1772420400,"o":66242.79152174,"h":67007.5,"l":66083.3,"c":66784.31277361},"1772424000":{"time":1772424000,"o":66785.9,"h":66942.0,"l":66603.44974638,"c":66832.3},"1772427600":{"time":1772427600,"o":66832.4,"h":66947.7,"l":66536.71868116,"c":66701.1},"1772431200":{"time":1772431200,"o":66701.2,"h":66703.1,"l":66033.3,"c":66180.88571739},"1772434800":{"time":1772434800,"o":66180.96792354,"h":66180.96792354,"l":65517.0,"c":65968.1},"1772438400":{"time":1772438400,"o":65981.3,"h":66276.8,"l":65625.72057971,"c":66250.83408696},"1772442000":{"time":1772442000,"o":66248.0,"h":66687.8,"l":66138.63862819,"c":66140.09557246},"1772445600":{"time":1772445600,"o":66139.35644203,"h":66358.1,"l":66039.93217391,"c":66284.66486957},"1772449200":{"time":1772449200,"o":66284.66486957,"h":66432.2,"l":65992.34269865,"c":66327.3},"1772452800":{"time":1772452800,"o":66329.9,"h":66362.87797826,"l":65883.4,"c":65941.6},"1772456400":{"time":1772456400,"o":65939.55871739,"h":66098.07605797,"l":65326.62365942,"c":65422.09934058},"1772460000":{"time":1772460000,"o":65422.71173188,"h":67186.2,"l":65269.1717971,"c":67143.2},"1772463600":{"time":1772463600,"o":67137.3,"h":69562.46457971,"l":66955.35277536,"c":69089.01905797},"1772467200":{"time":1772467200,"o":69089.1,"h":70063.47834262,"l":68915.2,"c":69399.9},"1772470800":{"time":1772470800,"o":69404.9,"h":69548.3,"l":68769.29587681,"c":69174.14661594},"1772474400":{"time":1772474400,"o":69175.37767391,"h":69242.23079886,"l":68707.7,"c":68853.7},"1772478000":{"time":1772478000,"o":68853.7,"h":69017.54381184,"l":68544.02104948,"c":68928.4},"1772481600":{"time":1772481600,"o":68928.4,"h":69458.7,"l":68543.41349275,"c":69081.6},"1772485200":{"time":1772485200,"o":69081.3,"h":69494.0,"l":68958.5,"c":69362.03664493},"1772488800":{"time":1772488800,"o":69366.9,"h":69461.99583333,"l":69115.22108696,"c":69408.36995684},"1772492400":{"time":1772492400,"o":69414.1,"h":69454.95744203,"l":68710.47567391,"c":68801.8},"1772496000":{"time":1772496000,"o":68801.8,"h":69130.5,"l":68626.5,"c":69062.44583333},"1772499600":{"time":1772499600,"o":69061.33300725,"h":69213.7,"l":68721.0,"c":68724.6},"1772503200":{"time":1772503200,"o":68724.6,"h":68741.9,"l":68203.4,"c":68476.75230435},"1772506800":{"time":1772506800,"o":68478.0,"h":68515.1,"l":68205.8,"c":68340.42154348},"1772510400":{"time":1772510400,"o":68341.38154348,"h":68433.54438406,"l":68018.1,"c":68098.36791304},"1772514000":{"time":1772514000,"o":68098.38095652,"h":68543.4,"l":67816.0,"c":67923.60228986},"1772517600":{"time":1772517600,"o":67923.60228986,"h":68161.9950203,"l":67772.6000942,"c":68075.4},"1772521200":{"time":1772521200,"o":68073.63086232,"h":68229.9,"l":67918.68345652,"c":68141.9},"1772524800":{"time":1772524800,"o":68138.3,"h":68262.77748323,"l":66870.49643478,"c":66970.62311094},"1772528400":{"time":1772528400,"o":66972.5,"h":67165.65300725,"l":66329.2683913,"c":66624.53444203},"1772532000":{"time":1772532000,"o":66619.55531159,"h":66975.9,"l":66414.20421014,"c":66826.4},"1772535600":{"time":1772535600,"o":66826.3,"h":67133.0,"l":66737.2,"c":67015.52105797},"1772539200":{"time":1772539200,"o":67005.2477029,"h":67933.53429969,"l":67005.2477029,"c":67360.0},"1772542800":{"time":1772542800,"o":67360.0,"h":67400.0,"l":66621.9,"c":66898.7},"1772546400":{"time":1772546400,"o":66893.96278861,"h":67548.94505511,"l":66162.6,"c":66538.36037681},"1772550000":{"time":1772550000,"o":66540.0,"h":67805.29796852,"l":66452.3,"c":67728.47311844},"1772553600":{"time":1772553600,"o":67723.95355322,"h":68971.85704348,"l":67449.7,"c":68137.3},"1772557200":{"time":1772557200,"o":68137.4,"h":68372.50617391,"l":67589.4,"c":68284.7},"1772560800":{"time":1772560800,"o":68280.5,"h":68853.3,"l":67948.0,"c":68586.5},"1772564400":{"time":1772564400,"o":68586.6,"h":68845.74235382,"l":68298.9,"c":68395.9},"1772568000":{"time":1772568000,"o":68396.17365942,"h":68549.0,"l":68050.53597101,"c":68212.7},"1772571600":{"time":1772571600,"o":68235.4,"h":68235.4,"l":67788.0,"c":67979.8},"1772575200":{"time":1772575200,"o":67979.20195652,"h":68481.93361932,"l":67979.03456522,"c":68281.9},"1772578800":{"time":1772578800,"o":68279.92863043,"h":68839.96780435,"l":68216.4,"c":68299.9247971},"1772582400":{"time":1772582400,"o":68300.23849275,"h":68383.4,"l":67827.2,"c":68080.70757971},"1772586000":{"time":1772586000,"o":68065.9,"h":68889.17677536,"l":67929.18146377,"c":68365.4},"1772589600":{"time":1772589600,"o":68387.5,"h":68410.5,"l":67954.03707246,"c":68283.9},"1772593200":{"time":1772593200,"o":68286.0,"h":68356.97790897,"l":67378.61246377,"c":67712.618},"1772596800":{"time":1772596800,"o":67711.44278986,"h":67925.9,"l":67425.9,"c":67755.0},"1772600400":{"time":1772600400,"o":67755.9,"h":68353.8,"l":67653.0,"c":68173.1},"1772604000":{"time":1772604000,"o":68173.2,"h":68650.1,"l":68010.1,"c":68473.9876087},"1772607600":{"time":1772607600,"o":68473.02432609,"h":69588.4,"l":68330.5,"c":69474.98712319},"1772611200":{"time":1772611200,"o":69469.27951449,"h":71092.60190882,"l":69126.19537681,"c":70989.9},"1772614800":{"time":1772614800,"o":70993.6,"h":71876.7,"l":70716.9924058,"c":71489.83889855},"1772618400":{"time":1772618400,"o":71490.13868116,"h":71838.03823188,"l":71164.43965942,"c":71298.7},"1772622000":{"time":1772622000,"o":71298.6,"h":71467.9,"l":70904.9,"c":71083.93973913},"1772625600":{"time":1772625600,"o":71083.59386957,"h":71337.38615217,"l":70566.42635507,"c":71307.9},"1772629200":{"time":1772629200,"o":71307.9,"h":71583.6,"l":71178.8,"c":71453.61575362},"1772632800":{"time":1772632800,"o":71448.0,"h":72577.96105797,"l":71298.8,"c":71583.4},"1772636400":{"time":1772636400,"o":71580.4,"h":73436.3,"l":71580.4,"c":73344.5},"1772640000":{"time":1772640000,"o":73345.0,"h":73463.0,"l":72518.1,"c":73262.66816342},"1772643600":{"time":1772643600,"o":73251.20127536,"h":73705.00584058,"l":72906.16485507,"c":73174.3},"1772647200":{"time":1772647200,"o":73174.2,"h":73666.79495249,"l":72864.8,"c":73623.2},"1772650800":{"time":1772650800,"o":73662.2872029,"h":74011.2,"l":73472.61829085,"c":73579.0},"1772654400":{"time":1772654400,"o":73580.2,"h":73668.30558696,"l":73038.8,"c":73053.0},"1772658000":{"time":1772658000,"o":73033.20100725,"h":73284.8,"l":72857.5,"c":73276.23281884},"1772661600":{"time":1772661600,"o":73275.99151449,"h":73493.2731934,"l":72607.1199058,"c":72678.9},"1772665200":{"time":1772665200,"o":72678.9,"h":72824.9,"l":72294.38616667,"c":72663.03700725},"1772668800":{"time":1772668800,"o":72641.3,"h":72961.9779058,"l":72519.7,"c":72727.7},"1772672400":{"time":1772672400,"o":72725.25776612,"h":73226.78346377,"l":72379.34065942,"c":72507.10532609},"1772676000":{"time":1772676000,"o":72507.10532609,"h":72862.02426087,"l":72316.95543478,"c":72477.36054348},"1772679600":{"time":1772679600,"o":72477.13684783,"h":72718.1,"l":72313.2533913,"c":72469.5},"1772683200":{"time":1772683200,"o":72469.5,"h":73055.0,"l":72419.8,"c":72784.1},"1772686800":{"time":1772686800,"o":72784.0,"h":72891.887,"l":72241.48645652,"c":72371.6},"1772690400":{"time":1772690400,"o":72375.0,"h":72626.5,"l":72010.8,"c":72528.1973988},"1772694000":{"time":1772694000,"o":72520.4,"h":72635.0,"l":71746.4837029,"c":72019.08831334},"1772697600":{"time":1772697600,"o":72020.80384058,"h":72344.31107246,"l":71733.39948551,"c":72307.52247101},"1772701200":{"time":1772701200,"o":72307.86660145,"h":72834.0,"l":72278.97707971,"c":72563.2},"1772704800":{"time":1772704800,"o":72563.1,"h":73515.26204348,"l":72487.1,"c":73349.8},"1772708400":{"time":1772708400,"o":73349.9,"h":73407.4,"l":72745.5,"c":72886.02097826},"1772712000":{"time":1772712000,"o":72886.02097826,"h":73029.5,"l":72634.0,"c":72848.39431159},"1772715600":{"time":1772715600,"o":72845.57322464,"h":72896.8,"l":72163.2,"c":72435.5},"1772719200":{"time":1772719200,"o":72435.5,"h":72778.88881854,"l":71930.70687681,"c":72561.2},"1772722800":{"time":1772722800,"o":72563.6,"h":72735.8,"l":71149.00797101,"c":71607.07016492},"1772726400":{"time":1772726400,"o":71613.27335507,"h":71618.9,"l":70760.6,"c":71267.8},"1772730000":{"time":1772730000,"o":71267.9,"h":71528.93858696,"l":70615.87599275,"c":70680.6},"1772733600":{"time":1772733600,"o":70680.5,"h":71052.4,"l":70628.10926812,"c":70961.1},"1772737200":{"time":1772737200,"o":70962.9,"h":71397.2,"l":70846.13983333,"c":70923.03589205},"1772740800":{"time":1772740800,"o":70916.01763118,"h":71360.82881159,"l":70812.6,"c":71240.7},"1772744400":{"time":1772744400,"o":71216.93006522,"h":71525.5,"l":70993.0,"c":71108.6},"1772748000":{"time":1772748000,"o":71102.70660145,"h":71329.46578986,"l":71026.86703623,"c":71178.42343478},"1772751600":{"time":1772751600,"o":71177.76691304,"h":71268.15662319,"l":70755.31997826,"c":70861.10702899},"1772755200":{"time":1772755200,"o":70860.02442029,"h":71024.9,"l":70759.82130435,"c":70956.1},"1772758800":{"time":1772758800,"o":70956.1,"h":71254.8,"l":70345.00539855,"c":71210.2772029},"1772762400":{"time":1772762400,"o":71210.1,"h":71382.1,"l":70997.80314493,"c":71211.9},"1772766000":{"time":1772766000,"o":71211.9,"h":71260.52356522,"l":70962.99904348,"c":71048.1},"1772769600":{"time":1772769600,"o":71045.4,"h":71081.62181884,"l":70239.61154348,"c":70578.0},"1772773200":{"time":1772773200,"o":70578.2,"h":70628.7,"l":70100.0,"c":70398.1880942},"1772776800":{"time":1772776800,"o":70398.1880942,"h":70812.58173163,"l":70229.36841829,"c":70582.76198768},"1772780400":{"time":1772780400,"o":70577.06515217,"h":71148.05372464,"l":70437.9,"c":71017.7},"1772784000":{"time":1772784000,"o":71026.8,"h":71035.2,"l":70707.4886087,"c":70750.0},"1772787600":{"time":1772787600,"o":70750.2,"h":70782.33494928,"l":70261.25342754,"c":70530.35404348},"1772791200":{"time":1772791200,"o":70529.40443778,"h":70768.2,"l":70431.65712319,"c":70510.0},"1772794800":{"time":1772794800,"o":70507.15747101,"h":70617.13868841,"l":70165.17505797,"c":70200.0650942},"1772798400":{"time":1772798400,"o":70198.3650942,"h":70200.7,"l":69639.79839855,"c":69906.4},"1772802000":{"time":1772802000,"o":69895.2,"h":70303.5146027,"l":69191.91375362,"c":69191.91375362},"1772805600":{"time":1772805600,"o":69188.82101449,"h":69235.3,"l":68138.97056972,"c":68384.71428986},"1772809200":{"time":1772809200,"o":68382.43349325,"h":69072.28745541,"l":68278.51924638,"c":68471.38865217},"1772812800":{"time":1772812800,"o":68469.18147826,"h":68752.12928986,"l":68192.72251449,"c":68413.85549275},"1772816400":{"time":1772816400,"o":68414.50114493,"h":68614.97178986,"l":67724.9,"c":67930.6},"1772820000":{"time":1772820000,"o":67930.6,"h":68444.0,"l":67928.3,"c":68154.8},"1772823600":{"time":1772823600,"o":68152.51297826,"h":68444.4,"l":67980.34846377,"c":68101.9},"1772827200":{"time":1772827200,"o":68100.9,"h":68259.0,"l":67754.3,"c":68094.13065217},"1772830800":{"time":1772830800,"o":68093.42915217,"h":68302.34691304,"l":67902.78928036,"c":68258.2},"1772834400":{"time":1772834400,"o":68258.3,"h":68408.34412319,"l":68192.8,"c":68286.4},"1772838000":{"time":1772838000,"o":68286.4,"h":68337.87497101,"l":68066.33210145,"c":68097.79205072},"1772841600":{"time":1772841600,"o":68094.46161594,"h":68367.6,"l":68083.9,"c":68248.43065217},"1772845200":{"time":1772845200,"o":68248.41108696,"h":68331.3,"l":68147.29044203,"c":68223.30028986},"1772848800":{"time":1772848800,"o":68223.25463768,"h":68340.07036232,"l":68023.96312319,"c":68320.87554723},"1772852400":{"time":1772852400,"o":68320.87772114,"h":68516.38640403,"l":68072.1,"c":68093.49123913},"1772856000":{"time":1772856000,"o":68083.9772971,"h":68120.6,"l":67808.82873913,"c":68033.38371814},"1772859600":{"time":1772859600,"o":68032.57284858,"h":68112.02673188,"l":67889.1210942,"c":67990.1},"1772863200":{"time":1772863200,"o":67990.1,"h":67998.0,"l":67644.3,"c":67665.4},"1772866800":{"time":1772866800,"o":67665.4,"h":67834.0,"l":67416.59813768,"c":67809.4},"1772870400":{"time":1772870400,"o":67809.4,"h":68006.5,"l":67690.2,"c":67767.6},"1772874000":{"time":1772874000,"o":67767.7,"h":68043.1,"l":67700.72673188,"c":67971.42581159},"1772877600":{"time":1772877600,"o":67971.43668116,"h":68068.27305797,"l":67836.87628986,"c":67851.7},"1772881200":{"time":1772881200,"o":67851.6,"h":68199.1,"l":67818.8,"c":67976.0},"1772884800":{"time":1772884800,"o":67975.9,"h":68050.6,"l":67859.74758696,"c":67954.5},"1772888400":{"time":1772888400,"o":67954.5,"h":68042.3,"l":67815.956,"c":67897.49017899},"1772892000":{"time":1772892000,"o":67897.16170072,"h":68056.90151449,"l":67575.1,"c":67976.48092754},"1772895600":{"time":1772895600,"o":67980.0,"h":68000.0,"l":67737.78610945,"c":67844.9},"1772899200":{"time":1772899200,"o":67844.9,"h":67856.06168333,"l":67682.0,"c":67759.14942279},"1772902800":{"time":1772902800,"o":67758.31898801,"h":67909.2,"l":67732.70707971,"c":67750.66704348},"1772906400":{"time":1772906400,"o":67750.65834783,"h":67751.96878261,"l":67460.3128913,"c":67530.8},"1772910000":{"time":1772910000,"o":67530.8,"h":67541.1032029,"l":66922.1689058,"c":67048.0},"1772913600":{"time":1772913600,"o":67042.6,"h":67396.52836232,"l":67032.13634783,"c":67354.3},"1772917200":{"time":1772917200,"o":67354.50463268,"h":67446.63783225,"l":67247.52942029,"c":67416.4},"1772920800":{"time":1772920800,"o":67416.31581884,"h":67434.3,"l":67078.96978986,"c":67211.5},"1772924400":{"time":1772924400,"o":67220.0,"h":67373.9,"l":67144.49224138,"c":67232.1},"1772928000":{"time":1772928000,"o":67232.2,"h":67458.9,"l":67145.7,"c":67165.0831087},"1772931600":{"time":1772931600,"o":67165.03093478,"h":67329.7,"l":67056.15947826,"c":67266.3},"1772935200":{"time":1772935200,"o":67266.3,"h":67396.7,"l":66813.56676812,"c":66891.3},"1772938800":{"time":1772938800,"o":66893.8,"h":67060.07747826,"l":66817.39846377,"c":66982.6},"1772942400":{"time":1772942400,"o":66982.6,"h":67059.9,"l":66527.23621739,"c":66608.6},"1772946000":{"time":1772946000,"o":66604.40221014,"h":67211.5,"l":66598.1359058,"c":67115.4},"1772949600":{"time":1772949600,"o":67115.4,"h":67202.20257246,"l":67010.0,"c":67133.7},"1772953200":{"time":1772953200,"o":67134.3,"h":67426.1,"l":67126.2,"c":67287.74237681},"1772956800":{"time":1772956800,"o":67287.74237681,"h":67530.2,"l":67125.69397826,"c":67494.38311594},"1772960400":{"time":1772960400,"o":67491.80397301,"h":67865.1,"l":67435.04144928,"c":67662.9},"1772964000":{"time":1772964000,"o":67662.9,"h":68169.18547826,"l":67662.9,"c":67877.4},"1772967600":{"time":1772967600,"o":67877.5,"h":67877.5,"l":67388.94801349,"c":67490.1},"1772971200":{"time":1772971200,"o":67490.1,"h":67623.0,"l":66859.2,"c":67287.32415255},"1772974800":{"time":1772974800,"o":67287.32850037,"h":67403.1,"l":66806.77913768,"c":67202.03462319},"1772978400":{"time":1772978400,"o":67202.04766667,"h":67394.09511594,"l":67018.0,"c":67304.2},"1772982000":{"time":1772982000,"o":67304.2,"h":67331.48133188,"l":67040.48599493,"c":67175.74544928},"1772985600":{"time":1772985600,"o":67176.51471014,"h":67223.10125362,"l":66772.29361594,"c":66852.08255797},"1772989200":{"time":1772989200,"o":66844.67103623,"h":67143.31071014,"l":66761.20502899,"c":66985.5},"1772992800":{"time":1772992800,"o":67013.3,"h":67040.9,"l":66722.75778261,"c":66785.71813768},"1772996400":{"time":1772996400,"o":66782.6,"h":67438.9,"l":66747.21873913,"c":67299.0},"1773000000":{"time":1773000000,"o":67299.0,"h":67488.3,"l":67000.1,"c":67192.6},"1773003600":{"time":1773003600,"o":67192.6,"h":67234.71319565,"l":66702.39144928,"c":66975.7},"1773007200":{"time":1773007200,"o":66975.9,"h":66975.9,"l":65583.99756522,"c":66198.4},"1773010800":{"time":1773010800,"o":66198.4,"h":66526.4,"l":65893.94091304,"c":65935.34171664},"1773014400":{"time":1773014400,"o":65935.34171664,"h":66730.65240409,"l":65791.1,"c":66333.0962029},"1773018000":{"time":1773018000,"o":66330.64014993,"h":66655.5,"l":66100.64873913,"c":66156.23568116},"1773021600":{"time":1773021600,"o":66153.54068116,"h":66678.1,"l":65927.4,"c":66514.69271364},"1773025200":{"time":1773025200,"o":66512.4043913,"h":67634.36524638,"l":66484.5,"c":67168.83388406},"1773028800":{"time":1773028800,"o":67168.8404058,"h":67579.78053623,"l":67077.7935942,"c":67094.3},"1773032400":{"time":1773032400,"o":67094.3,"h":68029.85947826,"l":67085.87784058,"c":67869.36503623},"1773036000":{"time":1773036000,"o":67870.89873188,"h":67894.0,"l":67213.99835507,"c":67227.4},"1773039600":{"time":1773039600,"o":67227.4,"h":67531.8,"l":66853.0,"c":67504.8},"1773043200":{"time":1773043200,"o":67505.08897101,"h":67887.60631159,"l":67354.7,"c":67772.4},"1773046800":{"time":1773046800,"o":67772.5,"h":68412.4,"l":67536.32876087,"c":67946.4},"1773050400":{"time":1773050400,"o":67946.4,"h":68045.84872464,"l":67522.02584058,"c":67583.03714493},"1773054000":{"time":1773054000,"o":67581.7885,"h":67819.1,"l":67310.1,"c":67723.47902899},"1773057600":{"time":1773057600,"o":67724.26815942,"h":68322.79955797,"l":67723.47474638,"c":68125.01232609},"1773061200":{"time":1773061200,"o":68125.10015217,"h":69266.37336232,"l":68111.49849275,"c":68947.31182909},"1773064800":{"time":1773064800,"o":68944.59443778,"h":69441.9,"l":68658.84257246,"c":69104.2},"1773068400":{"time":1773068400,"o":69114.6,"h":69214.9,"l":68702.96673913,"c":68849.9},"1773072000":{"time":1773072000,"o":68842.62088406,"h":69183.97488406,"l":68602.4,"c":68928.06181159},"1773075600":{"time":1773075600,"o":68926.65746377,"h":69050.80052773,"l":68248.9,"c":68573.43818116},"1773079200":{"time":1773079200,"o":68572.99818116,"h":68654.1,"l":68206.49204348,"c":68329.53432534},"1773082800":{"time":1773082800,"o":68328.88215142,"h":69457.6,"l":68328.88215142,"c":68967.6},"1773086400":{"time":1773086400,"o":68956.80661594,"h":69101.90148551,"l":68723.58509745,"c":68928.3},"1773090000":{"time":1773090000,"o":68927.0,"h":69064.1,"l":68624.78607971,"c":68903.28672464},"1773093600":{"time":1773093600,"o":68890.61281159,"h":69000.0,"l":68572.49331159,"c":68604.31698551},"1773097200":{"time":1773097200,"o":68604.32568116,"h":68663.8237971,"l":68344.1,"c":68399.07476087},"1773100800":{"time":1773100800,"o":68398.94584783,"h":69258.9,"l":68356.33452899,"c":69117.5},"1773104400":{"time":1773104400,"o":69117.4,"h":69362.09807971,"l":68794.08394203,"c":69242.5},"1773108000":{"time":1773108000,"o":69229.0,"h":70551.7,"l":69068.0,"c":70242.11702899},"1773111600":{"time":1773111600,"o":70242.80636232,"h":70341.2,"l":69355.604,"c":69391.0},"1773115200":{"time":1773115200,"o":69391.0,"h":70086.5,"l":69391.0,"c":70030.1},"1773118800":{"time":1773118800,"o":70030.0,"h":70328.1,"l":69858.6,"c":69938.2},"1773122400":{"time":1773122400,"o":69938.2,"h":70153.2,"l":69720.47237681,"c":69898.49657971},"1773126000":{"time":1773126000,"o":69896.22027536,"h":70498.8,"l":69795.29099275,"c":70370.1},"1773129600":{"time":1773129600,"o":70374.6,"h":71049.8,"l":70353.5,"c":70646.1},"1773133200":{"time":1773133200,"o":70655.83275362,"h":71266.6,"l":70629.53536957,"c":71036.40549275},"1773136800":{"time":1773136800,"o":71033.17484058,"h":71045.3,"l":70640.34541304,"c":70743.2},"1773140400":{"time":1773140400,"o":70743.1,"h":70836.1,"l":70512.2,"c":70574.4},"1773144000":{"time":1773144000,"o":70570.1,"h":70602.5,"l":70272.24288606,"c":70486.5},"1773147600":{"time":1773147600,"o":70486.4,"h":70888.0,"l":69686.3,"c":69887.75647101},"1773151200":{"time":1773151200,"o":69888.25194153,"h":71499.5,"l":69268.41049275,"c":71431.0},"1773154800":{"time":1773154800,"o":71435.6,"h":71747.28699275,"l":70866.04361594,"c":71303.55736957},"1773158400":{"time":1773158400,"o":71303.55932609,"h":71638.5,"l":70913.3,"c":71226.74381159},"1773162000":{"time":1773162000,"o":71226.01642029,"h":71412.1,"l":70484.47592029,"c":70827.1},"1773165600":{"time":1773165600,"o":70827.1,"h":70872.23337681,"l":69866.77050725,"c":69976.35318116},"1773169200":{"time":1773169200,"o":69976.69752899,"h":70244.9,"l":69714.3,"c":70002.1},"1773172800":{"time":1773172800,"o":70013.6,"h":70296.7,"l":69963.92158696,"c":70188.9},"1773176400":{"time":1773176400,"o":70192.9,"h":70369.6,"l":69495.13261594,"c":69715.81273913},"1773180000":{"time":1773180000,"o":69716.60897826,"h":69830.2,"l":69408.8,"c":69660.90791604},"1773183600":{"time":1773183600,"o":69662.85746377,"h":69935.1,"l":69654.84068116,"c":69906.39643478},"1773187200":{"time":1773187200,"o":69906.39643478,"h":70131.6,"l":69718.86883333,"c":69995.1},"1773190800":{"time":1773190800,"o":69998.1,"h":70106.50715217,"l":69839.13845577,"c":70027.8},"1773194400":{"time":1773194400,"o":70027.9,"h":70075.6,"l":69583.6,"c":69778.2},"1773198000":{"time":1773198000,"o":69778.1,"h":69863.0,"l":69455.7,"c":69517.35553223},"1773201600":{"time":1773201600,"o":69514.84446377,"h":70234.8,"l":69464.42749275,"c":70091.0},"1773205200":{"time":1773205200,"o":70089.90661169,"h":70158.3,"l":69379.1,"c":69464.0},"1773208800":{"time":1773208800,"o":69463.7,"h":69962.43710145,"l":69458.0,"c":69911.10873913},"1773212400":{"time":1773212400,"o":69910.09765217,"h":69985.3,"l":69469.00334783,"c":69613.41247101},"1773216000":{"time":1773216000,"o":69622.2,"h":69736.12667391,"l":69464.50222464,"c":69622.75555797},"1773219600":{"time":1773219600,"o":69620.34751449,"h":69716.8,"l":69351.56187681,"c":69434.637},"1773223200":{"time":1773223200,"o":69431.33091304,"h":69687.3,"l":69366.8,"c":69569.28042754},"1773226800":{"time":1773226800,"o":69569.28042754,"h":69641.6,"l":69135.7,"c":69144.7},"1773230400":{"time":1773230400,"o":69144.0,"h":69729.21299524,"l":68942.03107246,"c":69324.29771014},"1773234000":{"time":1773234000,"o":69324.29771014,"h":71054.50719103,"l":69304.54165217,"c":70139.26576087},"1773237600":{"time":1773237600,"o":70139.80815217,"h":70931.0,"l":69934.08228261,"c":70530.2},"1773241200":{"time":1773241200,"o":70530.1,"h":70612.5,"l":69655.0,"c":70177.7387029},"1773244800":{"time":1773244800,"o":70186.9,"h":70791.49388406,"l":70127.0,"c":70534.0},"1773248400":{"time":1773248400,"o":70536.5,"h":71282.58473913,"l":70478.9,"c":70753.6},"1773252000":{"time":1773252000,"o":70745.17853073,"h":70866.5,"l":70380.56548551,"c":70582.2},"1773255600":{"time":1773255600,"o":70582.2,"h":70700.0,"l":70342.44784058,"c":70605.70125362},"1773259200":{"time":1773259200,"o":70606.81321014,"h":70653.60155797,"l":70353.58888406,"c":70588.87357246},"1773262800":{"time":1773262800,"o":70588.87357246,"h":70744.27054348,"l":70451.8,"c":70704.68860145},"1773266400":{"time":1773266400,"o":70704.79881884,"h":70900.03273188,"l":70205.63844203,"c":70343.91236232},"1773270000":{"time":1773270000,"o":70346.27975362,"h":70466.0,"l":70079.28602899,"c":70149.9},"1773273600":{"time":1773273600,"o":70150.0,"h":70314.1,"l":70093.4,"c":70180.84733333},"1773277200":{"time":1773277200,"o":70180.84733333,"h":70188.1,"l":69709.9,"c":69787.48207971},"1773280800":{"time":1773280800,"o":69790.09407971,"h":69848.74725362,"l":69182.6435942,"c":69245.68005797},"1773284400":{"time":1773284400,"o":69245.66918841,"h":69580.8,"l":69206.67871739,"c":69400.04421739},"1773288000":{"time":1773288000,"o":69408.7,"h":69635.3,"l":69255.28171739,"c":69332.8},"1773291600":{"time":1773291600,"o":69331.98899275,"h":69507.6,"l":69170.0,"c":69437.23355797},"1773295200":{"time":1773295200,"o":69437.22921014,"h":69524.8,"l":69320.1,"c":69455.5},"1773298800":{"time":1773298800,"o":69456.47358696,"h":69817.4,"l":69370.7,"c":69792.91678261},"1773302400":{"time":1773302400,"o":69792.81830435,"h":70079.1,"l":69668.99360145,"c":69865.2},"1773306000":{"time":1773306000,"o":69867.52347826,"h":70363.5,"l":69541.5,"c":69917.87465942},"1773309600":{"time":1773309600,"o":69917.2281087,"h":70475.91621739,"l":69829.18180435,"c":70373.75494753},"1773313200":{"time":1773313200,"o":70372.3,"h":70753.46437681,"l":70324.56913043,"c":70396.6},"1773316800":{"time":1773316800,"o":70396.7,"h":70584.2,"l":70244.7,"c":70348.5},"1773320400":{"time":1773320400,"o":70348.5,"h":70498.12942754,"l":69649.08204348,"c":69932.9},"1773324000":{"time":1773324000,"o":69930.9,"h":70613.88618841,"l":69305.7,"c":69551.23276812},"1773327600":{"time":1773327600,"o":69551.57407246,"h":70525.23057971,"l":69437.81086957,"c":70288.72260145},"1773331200":{"time":1773331200,"o":70285.70086232,"h":70518.9,"l":69869.04634783,"c":70336.16094928},"1773334800":{"time":1773334800,"o":70336.15660145,"h":70503.18488406,"l":70042.5,"c":70167.2},"1773338400":{"time":1773338400,"o":70167.2,"h":70256.4,"l":69762.0,"c":69781.0},"1773342000":{"time":1773342000,"o":69781.1,"h":70514.60200725,"l":69738.17031884,"c":70403.93782609},"1773345600":{"time":1773345600,"o":70390.5,"h":70506.1881087,"l":70085.0,"c":70129.72622464},"1773349200":{"time":1773349200,"o":70129.76100725,"h":70433.4,"l":70129.76100725,"c":70244.5},"1773352800":{"time":1773352800,"o":70244.4,"h":70272.5,"l":69978.2,"c":70148.1079058},"1773356400":{"time":1773356400,"o":70148.1079058,"h":70703.6,"l":70141.70537681,"c":70487.28144203},"1773360000":{"time":1773360000,"o":70487.30535507,"h":71975.7,"l":70346.33307971,"c":71450.2493913},"1773363600":{"time":1773363600,"o":71450.2493913,"h":71721.01234783,"l":71260.40745877,"c":71630.0},"1773367200":{"time":1773367200,"o":71630.0,"h":71664.1,"l":71024.75861594,"c":71116.07294928},"1773370800":{"time":1773370800,"o":71114.64915942,"h":71480.0,"l":70931.72644928,"c":71371.80794928},"1773374400":{"time":1773374400,"o":71371.5949058,"h":71451.7,"l":71213.1,"c":71356.34083958},"1773378000":{"time":1773378000,"o":71359.43170915,"h":71607.6,"l":71207.52752899,"c":71515.5},"1773381600":{"time":1773381600,"o":71515.4,"h":71564.1,"l":71150.0,"c":71315.9},"1773385200":{"time":1773385200,"o":71315.8,"h":71645.9,"l":71208.24443478,"c":71585.3},"1773388800":{"time":1773388800,"o":71585.2,"h":72063.1,"l":71352.0,"c":71790.0},"1773392400":{"time":1773392400,"o":71790.0,"h":72059.6,"l":71550.0,"c":71965.28555072},"1773396000":{"time":1773396000,"o":71963.89033333,"h":72544.1,"l":71954.49717391,"c":72421.31042029},"1773399600":{"time":1773399600,"o":72422.01476812,"h":72492.90786957,"l":72168.4,"c":72193.2},"1773403200":{"time":1773403200,"o":72190.96245652,"h":72846.4,"l":72177.6,"c":72735.5},"1773406800":{"time":1773406800,"o":72735.3,"h":73563.2,"l":72648.90257246,"c":73362.0},"1773410400":{"time":1773410400,"o":73357.13857971,"h":73864.3857029,"l":72337.5460942,"c":72352.82773913},"1773414000":{"time":1773414000,"o":72350.56273913,"h":72791.8,"l":71710.5,"c":71801.61518116},"1773417600":{"time":1773417600,"o":71801.52931159,"h":72061.1,"l":71133.10105072,"c":71848.6},"1773421200":{"time":1773421200,"o":71846.1,"h":72211.6,"l":70872.74792754,"c":71002.1},"1773424800":{"time":1773424800,"o":70999.5,"h":71318.8,"l":70811.0,"c":71020.66902174},"1773428400":{"time":1773428400,"o":71020.51607246,"h":71270.6,"l":70972.68138406,"c":71139.5},"1773432000":{"time":1773432000,"o":71139.5,"h":71434.36955072,"l":71115.99166667,"c":71307.5},"1773435600":{"time":1773435600,"o":71307.5,"h":71452.0,"l":71031.29413043,"c":71065.46592029},"1773439200":{"time":1773439200,"o":71065.47461594,"h":71152.03418841,"l":70523.1,"c":70779.71571739},"1773442800":{"time":1773442800,"o":70779.72223913,"h":70966.06336232,"l":70664.2,"c":70895.6},"1773446400":{"time":1773446400,"o":70895.6,"h":70929.74102174,"l":70522.02511244,"c":70608.60281159},"1773450000":{"time":1773450000,"o":70605.89846377,"h":70872.5,"l":70458.0,"c":70799.78602899},"1773453600":{"time":1773453600,"o":70799.78602899,"h":70866.55127862,"l":70694.1,"c":70742.2},"1773457200":{"time":1773457200,"o":70741.7,"h":71131.9,"l":70741.7,"c":71037.24489855},"1773460800":{"time":1773460800,"o":71037.74924638,"h":71272.3,"l":70980.1,"c":70996.3},"1773464400":{"time":1773464400,"o":70996.31963768,"h":71115.43336957,"l":70883.15758696,"c":70982.12563043},"1773468000":{"time":1773468000,"o":70981.67697151,"h":70981.68349325,"l":70304.23247826,"c":70587.2},"1773471600":{"time":1773471600,"o":70591.0,"h":70700.69271014,"l":70454.2,"c":70565.7},"1773475200":{"time":1773475200,"o":70565.7,"h":70672.9,"l":70498.22480435,"c":70551.5},"1773478800":{"time":1773478800,"o":70551.4,"h":70696.6,"l":70369.1,"c":70487.45398333},"1773482400":{"time":1773482400,"o":70486.97648333,"h":70538.9,"l":70351.4897029,"c":70534.91796993},"1773486000":{"time":1773486000,"o":70534.83470906,"h":70743.9182587,"l":70531.62258043,"c":70706.41094203},"1773489600":{"time":1773489600,"o":70706.02017391,"h":70799.9,"l":70575.02906522,"c":70733.5},"1773493200":{"time":1773493200,"o":70733.5,"h":70882.8,"l":70674.14265942,"c":70828.7429058},"1773496800":{"time":1773496800,"o":70817.3,"h":70910.81315217,"l":70548.43150675,"c":70566.8},"1773500400":{"time":1773500400,"o":70566.8,"h":70695.7,"l":70456.0,"c":70564.25983841},"1773504000":{"time":1773504000,"o":70556.44462101,"h":70672.16944928,"l":70462.7,"c":70644.2},"1773507600":{"time":1773507600,"o":70644.2,"h":70700.0,"l":70549.36991304,"c":70586.1},"1773511200":{"time":1773511200,"o":70586.1,"h":70661.04077935,"l":70523.69196377,"c":70627.08843478},"1773514800":{"time":1773514800,"o":70627.08843478,"h":70705.7,"l":70561.3,"c":70664.1},"1773518400":{"time":1773518400,"o":70664.1,"h":70821.1,"l":70608.35702899,"c":70767.61707971},"1773522000":{"time":1773522000,"o":70766.89354348,"h":70787.63162319,"l":70627.56834058,"c":70754.3},"1773525600":{"time":1773525600,"o":70769.6,"h":70772.7,"l":70664.5,"c":70678.6},"1773529200":{"time":1773529200,"o":70678.5,"h":71218.6,"l":70678.5,"c":71174.4},"1773532800":{"time":1773532800,"o":71174.4,"h":71186.8,"l":70925.7622971,"c":70950.5},"1773536400":{"time":1773536400,"o":70950.4,"h":71004.01254167,"l":70820.1,"c":70970.94766667},"1773540000":{"time":1773540000,"o":70960.8,"h":71590.8,"l":70960.8,"c":71409.40242029},"1773543600":{"time":1773543600,"o":71409.40242029,"h":71489.6,"l":71193.62641304,"c":71321.69628986},"1773547200":{"time":1773547200,"o":71321.7275942,"h":71629.0,"l":71291.85436232,"c":71543.97267391},"1773550800":{"time":1773550800,"o":71551.74723913,"h":71750.68132609,"l":71428.1,"c":71449.05648551},"1773554400":{"time":1773554400,"o":71449.05213768,"h":71549.0,"l":71358.64587681,"c":71415.2},"1773558000":{"time":1773558000,"o":71415.1,"h":71625.0,"l":71370.0,"c":71421.67068966},"1773561600":{"time":1773561600,"o":71421.70264618,"h":71674.9,"l":71421.70264618,"c":71674.8},"1773565200":{"time":1773565200,"o":71676.19796377,"h":71904.07115217,"l":71676.19796377,"c":71751.3},"1773568800":{"time":1773568800,"o":71751.3,"h":71877.6,"l":71677.51953333,"c":71741.84104167},"1773572400":{"time":1773572400,"o":71741.82854167,"h":71851.15944928,"l":71624.437425,"c":71800.0},"1773576000":{"time":1773576000,"o":71800.0,"h":71800.1,"l":71539.1,"c":71583.94392054},"1773579600":{"time":1773579600,"o":71580.93783358,"h":71650.8820942,"l":71236.80118116,"c":71585.86261594},"1773583200":{"time":1773583200,"o":71584.46731159,"h":71595.93035507,"l":71311.54744203,"c":71588.0},"1773586800":{"time":1773586800,"o":71588.0702971,"h":71590.0,"l":71380.79534783,"c":71444.4336087},"1773590400":{"time":1773590400,"o":71444.5,"h":71556.59376812,"l":71294.97668116,"c":71405.4},"1773594000":{"time":1773594000,"o":71405.5,"h":71964.9,"l":71373.68465942,"c":71793.86707971},"1773597600":{"time":1773597600,"o":71793.86707971,"h":71850.0,"l":71277.5,"c":71349.93374813},"1773601200":{"time":1773601200,"o":71349.93374813,"h":71540.8,"l":71309.41013043,"c":71515.2},"1773604800":{"time":1773604800,"o":71515.2,"h":71898.0,"l":71399.28308696,"c":71691.0108913},"1773608400":{"time":1773608400,"o":71690.73567391,"h":72191.96738154,"l":71588.13321739,"c":72074.6},"1773612000":{"time":1773612000,"o":72074.6,"h":73040.67419565,"l":71692.2656087,"c":72709.0},"1773615600":{"time":1773615600,"o":72715.7,"h":73179.25618116,"l":72388.0,"c":72778.8},"1773619200":{"time":1773619200,"o":72778.9,"h":72983.35830585,"l":72417.9,"c":72488.9232029},"1773622800":{"time":1773622800,"o":72488.9232029,"h":72820.51567391,"l":72246.7,"c":72724.1},"1773626400":{"time":1773626400,"o":72724.1,"h":72826.29039855,"l":72333.9,"c":72487.34173913},"1773630000":{"time":1773630000,"o":72486.32847826,"h":74284.45578609,"l":72400.1,"c":73539.5},"1773633600":{"time":1773633600,"o":73539.4,"h":74400.963,"l":73539.4,"c":73806.52127536},"1773637200":{"time":1773637200,"o":73803.2908913,"h":74229.85815158,"l":73678.7,"c":74147.0},"1773640800":{"time":1773640800,"o":74176.6,"h":74178.3,"l":73580.18842754,"c":73690.55985507},"1773644400":{"time":1773644400,"o":73690.55985507,"h":73889.97288406,"l":73359.1,"c":73419.9},"1773648000":{"time":1773648000,"o":73427.8,"h":73745.29172464,"l":72855.2,"c":73099.4225937},"1773651600":{"time":1773651600,"o":73099.4225937,"h":73293.0,"l":73030.0,"c":73219.6},"1773655200":{"time":1773655200,"o":73219.7,"h":73746.13255797,"l":73162.0,"c":73746.13255797},"1773658800":{"time":1773658800,"o":73746.25386232,"h":73785.47927149,"l":73486.45754348,"c":73515.3},"1773662400":{"time":1773662400,"o":73515.4,"h":74017.1,"l":73427.08271739,"c":73841.74536232},"1773666000":{"time":1773666000,"o":73842.70210145,"h":74471.52908221,"l":73753.63095652,"c":74068.0},"1773669600":{"time":1773669600,"o":74075.0,"h":74420.8,"l":72965.42265942,"c":73519.6},"1773673200":{"time":1773673200,"o":73519.8,"h":73983.87495652,"l":73161.3,"c":73244.36380435},"1773676800":{"time":1773676800,"o":73241.19793478,"h":73874.0,"l":73132.8,"c":73726.4},"1773680400":{"time":1773680400,"o":73726.3,"h":74034.66609445,"l":73618.1,"c":73911.8},"1773684000":{"time":1773684000,"o":73911.7,"h":74324.9,"l":73838.3,"c":73880.0},"1773687600":{"time":1773687600,"o":73883.0,"h":74396.4,"l":73766.0,"c":73936.5},"1773691200":{"time":1773691200,"o":73936.5,"h":74206.55118116,"l":73822.26526087,"c":74191.5},"1773694800":{"time":1773694800,"o":74193.68091454,"h":74765.38239855,"l":74111.57189855,"c":74360.5233913},"1773698400":{"time":1773698400,"o":74360.5233913,"h":74870.5,"l":74343.15502174,"c":74720.3},"1773702000":{"time":1773702000,"o":74724.59457246,"h":74879.9,"l":74205.7,"c":74850.31244928},"1773705600":{"time":1773705600,"o":74854.37298551,"h":75488.0,"l":74582.0,"c":75286.0},"1773709200":{"time":1773709200,"o":75283.9,"h":75978.7,"l":75034.72084058,"c":75595.59365217},"1773712800":{"time":1773712800,"o":75595.59365217,"h":75641.2,"l":75080.54398551,"c":75158.60104348},"1773716400":{"time":1773716400,"o":75159.4254058,"h":75289.46989855,"l":74231.7,"c":74424.8},"1773720000":{"time":1773720000,"o":74424.9,"h":74652.27710145,"l":73958.62421739,"c":74208.78388406},"1773723600":{"time":1773723600,"o":74208.77801449,"h":74420.8217029,"l":73750.81664493,"c":73998.56684058},"1773727200":{"time":1773727200,"o":73998.56684058,"h":74238.3,"l":73840.2592029,"c":74049.50956522},"1773730800":{"time":1773730800,"o":74049.51391304,"h":74410.39831159,"l":74029.44561594,"c":74212.8},"1773734400":{"time":1773734400,"o":74212.7,"h":74419.5106087,"l":74065.42721739,"c":74150.85727536},"1773738000":{"time":1773738000,"o":74150.85727536,"h":74372.24381867,"l":73801.5892029,"c":73890.0},"1773741600":{"time":1773741600,"o":73890.1,"h":73924.78677536,"l":73553.7,"c":73701.3},"1773745200":{"time":1773745200,"o":73701.2,"h":74177.7,"l":73651.1,"c":73998.67086232},"1773748800":{"time":1773748800,"o":73998.38716667,"h":74150.0,"l":73643.5,"c":73714.62154348},"1773752400":{"time":1773752400,"o":73714.4411087,"h":74113.8979058,"l":73361.56994203,"c":73573.5},"1773756000":{"time":1773756000,"o":73579.2,"h":74377.7,"l":73389.0,"c":74340.0},"1773759600":{"time":1773759600,"o":74340.0,"h":74853.66555072,"l":73626.46127536,"c":73882.60793478},"1773763200":{"time":1773763200,"o":73882.61663043,"h":74311.1,"l":73830.70461594,"c":74116.9},"1773766800":{"time":1773766800,"o":74120.0,"h":74553.2,"l":73961.6,"c":74480.91801449},"1773770400":{"time":1773770400,"o":74480.91801449,"h":74726.45997826,"l":74338.0,"c":74639.02651449},"1773774000":{"time":1773774000,"o":74638.91564493,"h":74763.6,"l":74388.0,"c":74476.0},"1773777600":{"time":1773777600,"o":74475.9,"h":74648.6,"l":74329.9,"c":74469.9},"1773781200":{"time":1773781200,"o":74469.9,"h":74767.6,"l":74423.5,"c":74650.3},"1773784800":{"time":1773784800,"o":74650.3,"h":74741.20334058,"l":73895.07446377,"c":74265.9},"1773788400":{"time":1773788400,"o":74265.8,"h":74354.1,"l":73835.44734058,"c":73872.4},"1773792000":{"time":1773792000,"o":73872.4,"h":74027.4,"l":73506.96681159,"c":73829.5},"1773795600":{"time":1773795600,"o":73828.58818841,"h":74173.24191304,"l":73784.32176812,"c":74037.09050725},"1773799200":{"time":1773799200,"o":74037.91007246,"h":74435.31271739,"l":74018.69286957,"c":74300.0},"1773802800":{"time":1773802800,"o":74300.0,"h":74628.51133129,"l":74208.26050725,"c":74414.6},"1773806400":{"time":1773806400,"o":74414.6,"h":74455.7,"l":74107.5,"c":74137.4},"1773810000":{"time":1773810000,"o":74139.6,"h":74268.7,"l":73793.7,"c":73911.3},"1773813600":{"time":1773813600,"o":73911.2,"h":74190.1,"l":73898.14526222,"c":73911.23024738},"1773817200":{"time":1773817200,"o":73911.2295952,"h":73955.8,"l":73653.5,"c":73840.18207971},"1773820800":{"time":1773820800,"o":73840.08823913,"h":74083.0807029,"l":73821.7,"c":74005.9},"1773824400":{"time":1773824400,"o":74005.9,"h":74246.2,"l":73993.1,"c":74144.94141304},"1773828000":{"time":1773828000,"o":74143.49054348,"h":74220.0,"l":73773.89565942,"c":73895.0},"1773831600":{"time":1773831600,"o":73895.0,"h":74032.9,"l":72743.9,"c":72915.70200725},"1773835200":{"time":1773835200,"o":72915.24326087,"h":72947.0,"l":72267.49444928,"c":72336.85730435},"1773838800":{"time":1773838800,"o":72332.97795652,"h":72522.9,"l":71952.68124438,"c":72105.91322464},"1773842400":{"time":1773842400,"o":72105.91322464,"h":72194.1,"l":71122.07637681,"c":71148.1},"1773846000":{"time":1773846000,"o":71148.0,"h":71491.1,"l":70829.3,"c":71439.53953523},"1773849600":{"time":1773849600,"o":71438.64453523,"h":71536.0,"l":71007.12466667,"c":71289.4},"1773853200":{"time":1773853200,"o":71289.5,"h":71722.2,"l":71167.70064493,"c":71565.67549475},"1773856800":{"time":1773856800,"o":71565.67549475,"h":71940.07671739,"l":70920.6,"c":71067.48712319},"1773860400":{"time":1773860400,"o":71068.63016667,"h":71454.2,"l":70906.77932609,"c":71033.9},"1773864000":{"time":1773864000,"o":71033.9,"h":71282.94007246,"l":70456.1,"c":71197.9726087},"1773867600":{"time":1773867600,"o":71198.2360942,"h":71398.45706157,"l":71127.5,"c":71235.52692754},"1773871200":{"time":1773871200,"o":71229.83507971,"h":71233.2,"l":70909.8183913,"c":71118.0},"1773874800":{"time":1773874800,"o":71118.0,"h":71333.1,"l":71026.82118116,"c":71208.72342754},"1773878400":{"time":1773878400,"o":71208.72342754,"h":71278.38394303,"l":70945.76175362,"c":70981.23768116},"1773882000":{"time":1773882000,"o":70979.28637681,"h":71149.9,"l":70929.7,"c":71086.34480435},"1773885600":{"time":1773885600,"o":71086.34480435,"h":71226.6,"l":70861.9,"c":71022.36836957},"1773889200":{"time":1773889200,"o":71021.55902174,"h":71577.8,"l":71021.55902174,"c":71180.1},"1773892800":{"time":1773892800,"o":71180.0,"h":71180.0,"l":70630.89469565,"c":70790.7},"1773896400":{"time":1773896400,"o":70790.7,"h":70878.9,"l":70629.53298551,"c":70793.3},"1773900000":{"time":1773900000,"o":70793.3,"h":70924.38617391,"l":70484.49515217,"c":70554.06197826},"1773903600":{"time":1773903600,"o":70554.50871739,"h":70570.0,"l":69439.8,"c":70148.97121739},"1773907200":{"time":1773907200,"o":70147.53643478,"h":70255.0,"l":69865.25274638,"c":69958.41274638},"1773910800":{"time":1773910800,"o":69958.3997029,"h":70514.7,"l":69954.10307971,"c":70472.29597826},"1773914400":{"time":1773914400,"o":70472.27641304,"h":70494.0,"l":70084.36378986,"c":70103.0499058},"1773918000":{"time":1773918000,"o":70103.05207971,"h":70232.71121739,"l":69880.45030435,"c":69926.7},"1773921600":{"time":1773921600,"o":69926.8,"h":69926.8,"l":69083.9,"c":69257.3},"1773925200":{"time":1773925200,"o":69264.7,"h":70041.3,"l":69050.82524638,"c":69858.5},"1773928800":{"time":1773928800,"o":69866.2,"h":70085.6,"l":69070.74681159,"c":69464.35530435},"1773932400":{"time":1773932400,"o":69462.04356522,"h":69873.0,"l":68764.4,"c":69367.8},"1773936000":{"time":1773936000,"o":69372.7,"h":69611.16797826,"l":69143.30357246,"c":69427.72638406},"1773939600":{"time":1773939600,"o":69427.74094928,"h":69913.8,"l":69088.1,"c":69820.15614693},"1773943200":{"time":1773943200,"o":69820.1517991,"h":69900.0,"l":69552.65385307,"c":69797.18477511},"1773946800":{"time":1773946800,"o":69797.18477511,"h":70563.3,"l":69779.8227971,"c":70236.9},"1773950400":{"time":1773950400,"o":70233.88514493,"h":70635.1,"l":70162.0,"c":70449.72218116},"1773954000":{"time":1773954000,"o":70449.29174638,"h":70654.75552174,"l":70344.19257971,"c":70380.86575362},"1773957600":{"time":1773957600,"o":70380.86575362,"h":70472.48339855,"l":69925.79153623,"c":70160.11473913},"1773961200":{"time":1773961200,"o":70160.11256522,"h":70260.0,"l":69696.1,"c":69894.95645652},"1773964800":{"time":1773964800,"o":69894.95645652,"h":70280.6,"l":69806.32866667,"c":70164.1594058},"1773968400":{"time":1773968400,"o":70160.0,"h":70558.9,"l":70159.57743478,"c":70368.1},"1773972000":{"time":1773972000,"o":70370.9,"h":70485.29576812,"l":70050.68463768,"c":70379.01714493},"1773975600":{"time":1773975600,"o":70377.44671014,"h":70777.38515217,"l":70349.53797101,"c":70700.31850725},"1773979200":{"time":1773979200,"o":70697.05242029,"h":70937.6,"l":70523.40191304,"c":70747.78325362},"1773982800":{"time":1773982800,"o":70747.59042754,"h":70833.8,"l":70496.9,"c":70570.3},"1773986400":{"time":1773986400,"o":70570.3,"h":70616.5,"l":70311.76561594,"c":70463.34642754},"1773990000":{"time":1773990000,"o":70463.38773188,"h":70901.37083333,"l":70176.14132609,"c":70811.9},"1773993600":{"time":1773993600,"o":70811.9,"h":71330.87062319,"l":70761.453,"c":71003.54675362},"1773997200":{"time":1773997200,"o":71003.7097971,"h":71003.98697101,"l":70393.52919565,"c":70545.93986957},"1774000800":{"time":1774000800,"o":70545.28443478,"h":70640.0,"l":70187.02499275,"c":70580.9},"1774004400":{"time":1774004400,"o":70580.9,"h":70764.9,"l":70271.83168116,"c":70439.9},"1774008000":{"time":1774008000,"o":70439.9,"h":70647.5,"l":70211.0,"c":70308.27086232},"1774011600":{"time":1774011600,"o":70308.27086232,"h":70580.0,"l":69772.22013493,"c":69831.1},"1774015200":{"time":1774015200,"o":69831.0,"h":70250.45355977,"l":69568.06426087,"c":69705.9},"1774018800":{"time":1774018800,"o":69705.9,"h":69978.61036232,"l":69451.23581159,"c":69838.38213043},"1774022400":{"time":1774022400,"o":69838.04147826,"h":70067.8,"l":69577.0,"c":69792.88157971},"1774026000":{"time":1774026000,"o":69792.88527536,"h":69986.2,"l":69363.74626812,"c":69964.7},"1774029600":{"time":1774029600,"o":69970.8,"h":70046.8,"l":69491.57114493,"c":69736.67151449},"1774033200":{"time":1774033200,"o":69736.66499275,"h":70151.1,"l":69642.38091304,"c":70132.8},"1774036800":{"time":1774036800,"o":70138.6,"h":70223.8,"l":69721.74599275,"c":70019.7},"1774040400":{"time":1774040400,"o":70019.8,"h":70636.36171739,"l":69906.6,"c":70508.5},"1774044000":{"time":1774044000,"o":70508.6,"h":70880.04586232,"l":70504.9,"c":70740.97357971},"1774047600":{"time":1774047600,"o":70739.2,"h":70739.3,"l":70402.88430435,"c":70475.13728261},"1774051200":{"time":1774051200,"o":70475.05032609,"h":70787.0,"l":70430.20166667,"c":70643.9},"1774054800":{"time":1774054800,"o":70643.9,"h":70726.4,"l":70432.50593478,"c":70432.50593478},"1774058400":{"time":1774058400,"o":70432.24941304,"h":70758.2,"l":70403.6,"c":70703.8},"1774062000":{"time":1774062000,"o":70703.7,"h":70752.96193403,"l":70590.0,"c":70637.9},"1774065600":{"time":1774065600,"o":70638.0,"h":70798.5,"l":70585.5,"c":70602.7},"1774069200":{"time":1774069200,"o":70602.7,"h":70798.1,"l":70598.7,"c":70673.9},"1774072800":{"time":1774072800,"o":70673.9,"h":70784.6,"l":70661.88681159,"c":70743.5},"1774076400":{"time":1774076400,"o":70742.35350862,"h":70849.1,"l":70644.41697101,"c":70681.47657971},"1774080000":{"time":1774080000,"o":70681.53331884,"h":70721.6,"l":70458.9072029,"c":70563.4},"1774083600":{"time":1774083600,"o":70563.4,"h":70710.4,"l":70541.99243478,"c":70633.86799167},"1774087200":{"time":1774087200,"o":70633.86049167,"h":70665.9,"l":70526.48914493,"c":70576.1},"1774090800":{"time":1774090800,"o":70576.0,"h":70618.3,"l":70525.1,"c":70618.3},"1774094400":{"time":1774094400,"o":70618.3,"h":70766.7,"l":70618.3,"c":70680.0},"1774098000":{"time":1774098000,"o":70680.0,"h":70785.0,"l":70668.5,"c":70700.3595},"1774101600":{"time":1774101600,"o":70700.362,"h":71052.80681884,"l":70554.05610145,"c":70596.7331087},"1774105200":{"time":1774105200,"o":70595.52693478,"h":70730.40497826,"l":70431.89565942,"c":70599.1},"1774108800":{"time":1774108800,"o":70599.1,"h":70620.2,"l":70218.85953623,"c":70274.9},"1774112400":{"time":1774112400,"o":70274.9,"h":70391.3,"l":70176.80306522,"c":70287.4146087},"1774116000":{"time":1774116000,"o":70280.1,"h":70499.9,"l":70266.12851449,"c":70373.56672138},"1774119600":{"time":1774119600,"o":70365.25150399,"h":70418.37985007,"l":70292.41263868,"c":70366.02742129},"1774123200":{"time":1774123200,"o":70366.01437781,"h":70473.30195652,"l":70332.7,"c":70432.56286232},"1774126800":{"time":1774126800,"o":70432.56286232,"h":70482.24435507,"l":70238.51973913,"c":70321.534675},"1774130400":{"time":1774130400,"o":70321.6,"h":70354.9,"l":70230.7435,"c":70253.3},"1774134000":{"time":1774134000,"o":70253.3,"h":70263.2,"l":68543.9,"c":68881.4},"1774137600":{"time":1774137600,"o":68881.72855072,"h":69113.23014036,"l":68204.2,"c":68907.33278261},"1774141200":{"time":1774141200,"o":68907.30886957,"h":69065.6,"l":68737.2,"c":68926.1},"1774144800":{"time":1774144800,"o":68926.1,"h":69377.8,"l":68905.7,"c":69237.5},"1774148400":{"time":1774148400,"o":69237.5,"h":69555.1,"l":69085.07241304,"c":69308.01215217},"1774152000":{"time":1774152000,"o":69308.0165,"h":69493.1,"l":69174.29128986,"c":69330.1},"1774155600":{"time":1774155600,"o":69321.4,"h":69321.4,"l":69112.03748551,"c":69116.4},"1774159200":{"time":1774159200,"o":69116.4,"h":69215.1,"l":69026.0,"c":69128.45649275},"1774162800":{"time":1774162800,"o":69128.45649275,"h":69219.2,"l":68857.5,"c":68884.4},"1774166400":{"time":1774166400,"o":68884.4,"h":68950.0,"l":68523.1,"c":68756.76917391},"1774170000":{"time":1774170000,"o":68756.76917391,"h":68856.0,"l":68538.3,"c":68783.3},"1774173600":{"time":1774173600,"o":68782.06031159,"h":68809.60752174,"l":68543.69756522,"c":68608.07036957},"1774177200":{"time":1774177200,"o":68607.62471739,"h":68649.9,"l":68122.3,"c":68177.76068841},"1774180800":{"time":1774180800,"o":68178.32607971,"h":68709.3,"l":68153.2,"c":68615.84826812},"1774184400":{"time":1774184400,"o":68614.76797101,"h":68910.92191859,"l":68509.69226087,"c":68660.4},"1774188000":{"time":1774188000,"o":68660.3,"h":68876.25063043,"l":68504.7,"c":68676.24228986},"1774191600":{"time":1774191600,"o":68675.86397301,"h":68957.3,"l":68673.5,"c":68821.68810145},"1774195200":{"time":1774195200,"o":68819.5744058,"h":68853.40666667,"l":68633.83691904,"c":68763.83502899},"1774198800":{"time":1774198800,"o":68763.82850725,"h":68820.0,"l":68635.0,"c":68640.09295652},"1774202400":{"time":1774202400,"o":68639.35165217,"h":68712.95338406,"l":68328.42299275,"c":68587.75813768},"1774206000":{"time":1774206000,"o":68586.16531159,"h":68595.9,"l":68111.7330942,"c":68170.6},"1774209600":{"time":1774209600,"o":68170.6,"h":68472.28177536,"l":68063.1,"c":68143.82092754},"1774213200":{"time":1774213200,"o":68143.00136232,"h":68196.8,"l":67321.8,"c":67864.9027971},"1774216800":{"time":1774216800,"o":67864.81412319,"h":68370.79673188,"l":67553.50043478,"c":68301.5},"1774220400":{"time":1774220400,"o":68301.5,"h":68445.65315942,"l":67813.69807971,"c":67834.9},"1774224000":{"time":1774224000,"o":67834.34094203,"h":68133.30949275,"l":67420.85192029,"c":67642.5},"1774227600":{"time":1774227600,"o":67642.5,"h":68127.0,"l":67507.55081159,"c":67875.6},"1774231200":{"time":1774231200,"o":67875.6,"h":68368.1,"l":67771.55474638,"c":68286.91215217},"1774234800":{"time":1774234800,"o":68285.59865942,"h":68549.5,"l":68027.08035507,"c":68045.1},"1774238400":{"time":1774238400,"o":68045.1,"h":68516.9,"l":68022.37725637,"c":68506.14853623},"1774242000":{"time":1774242000,"o":68506.14853623,"h":68875.3717916,"l":68506.14418841,"c":68865.68418116},"1774245600":{"time":1774245600,"o":68865.68483333,"h":68865.7363943,"l":67671.64685157,"c":67852.83197101},"1774249200":{"time":1774249200,"o":67852.83197101,"h":68426.4,"l":67475.8,"c":68290.9},"1774252800":{"time":1774252800,"o":68290.8,"h":68665.9,"l":68290.8,"c":68400.1},"1774256400":{"time":1774256400,"o":68400.2,"h":68439.6,"l":67882.74947826,"c":68305.0},"1774260000":{"time":1774260000,"o":68305.0,"h":68688.0,"l":68264.15452899,"c":68512.1},"1774263600":{"time":1774263600,"o":68512.31583333,"h":71457.62886957,"l":68512.31583333,"c":70076.8},"1774267200":{"time":1774267200,"o":70097.2,"h":70849.06664493,"l":69649.56463043,"c":70721.21019565},"1774270800":{"time":1774270800,"o":70721.13628261,"h":71554.0,"l":70577.97980435,"c":71441.9},"1774274400":{"time":1774274400,"o":71444.7,"h":71773.9,"l":71090.4,"c":71418.39042754},"1774278000":{"time":1774278000,"o":71416.45958771,"h":71615.13042075,"l":70082.56252899,"c":70112.1},"1774281600":{"time":1774281600,"o":70112.2,"h":70730.6,"l":70112.1,"c":70534.4},"1774285200":{"time":1774285200,"o":70539.6,"h":71094.2,"l":70345.8,"c":71053.65072464},"1774288800":{"time":1774288800,"o":71053.47094203,"h":71162.3,"l":70852.67643928,"c":71055.78315217},"1774292400":{"time":1774292400,"o":71053.82554348,"h":71213.33281884,"l":70636.08363768,"c":70677.76645652},"1774296000":{"time":1774296000,"o":70655.6895,"h":70953.5,"l":70538.5,"c":70876.5},"1774299600":{"time":1774299600,"o":70876.6,"h":70973.0,"l":70787.44436957,"c":70813.6},"1774303200":{"time":1774303200,"o":70813.6,"h":70859.0,"l":70487.62580435,"c":70757.02530435},"1774306800":{"time":1774306800,"o":70754.52247826,"h":70961.57610877,"l":70390.96865217,"c":70868.68562319},"1774310400":{"time":1774310400,"o":70868.68562319,"h":71064.1,"l":70396.0,"c":70655.83428786},"1774314000":{"time":1774314000,"o":70653.07994003,"h":70848.61701449,"l":70278.45493478,"c":70480.0},"1774317600":{"time":1774317600,"o":70479.9,"h":70664.57352899,"l":70330.0,"c":70422.51282609},"1774321200":{"time":1774321200,"o":70422.15173913,"h":70558.9,"l":70367.35978986,"c":70512.1},"1774324800":{"time":1774324800,"o":70512.1,"h":70708.1380338,"l":70224.4,"c":70333.95911594},"1774328400":{"time":1774328400,"o":70339.9,"h":70347.3,"l":70091.95578261,"c":70249.6},"1774332000":{"time":1774332000,"o":70249.6,"h":70544.8,"l":70225.13563768,"c":70508.23354348},"1774335600":{"time":1774335600,"o":70508.4428913,"h":71375.8,"l":70456.11653623,"c":71266.0},"1774339200":{"time":1774339200,"o":71264.0,"h":71314.3,"l":70832.2,"c":70958.83899275},"1774342800":{"time":1774342800,"o":70951.47942754,"h":71339.7,"l":70816.72937031,"c":71291.9},"1774346400":{"time":1774346400,"o":71288.6,"h":71299.8,"l":71050.53098333,"c":71235.9},"1774350000":{"time":1774350000,"o":71237.3,"h":71284.5,"l":70925.50215942,"c":71117.25211594},"1774353600":{"time":1774353600,"o":71117.25276812,"h":71140.4,"l":70822.9304048,"c":70924.4},"1774357200":{"time":1774357200,"o":70924.4,"h":71030.55161667,"l":69946.85434033,"c":70064.09137681},"1774360800":{"time":1774360800,"o":70064.09137681,"h":70428.10692654,"l":69487.74355072,"c":69843.43218841},"1774364400":{"time":1774364400,"o":69844.64392754,"h":70224.91905072,"l":69744.28267391,"c":69842.5},"1774368000":{"time":1774368000,"o":69842.4,"h":69978.9,"l":69341.1,"c":69439.9},"1774371600":{"time":1774371600,"o":69448.4,"h":69486.0,"l":68904.0,"c":69204.9},"1774375200":{"time":1774375200,"o":69204.9,"h":69717.5,"l":69149.66565217,"c":69399.7},"1774378800":{"time":1774378800,"o":69399.6,"h":69668.8,"l":69254.85128261,"c":69342.1},"1774382400":{"time":1774382400,"o":69342.6,"h":70252.4311434,"l":69261.99715,"c":70058.74725362},"1774386000":{"time":1774386000,"o":70066.6,"h":70378.0,"l":69870.9447971,"c":70301.53407971},"1774389600":{"time":1774389600,"o":70301.07755797,"h":70548.1,"l":70119.31898051,"c":70281.10449775},"1774393200":{"time":1774393200,"o":70280.99449775,"h":70801.2770942,"l":70235.21237681,"c":70526.19504348},"1774396800":{"time":1774396800,"o":70525.71787681,"h":71015.3,"l":70450.28138696,"c":70804.4},"1774400400":{"time":1774400400,"o":70804.4,"h":70943.4,"l":70597.85712319,"c":70660.18106558},"1774404000":{"time":1774404000,"o":70645.09476123,"h":70741.5,"l":70462.4,"c":70499.9},"1774407600":{"time":1774407600,"o":70500.0,"h":70777.0,"l":70376.86334783,"c":70689.2},"1774411200":{"time":1774411200,"o":70689.2,"h":70949.2,"l":70667.16960833,"c":70938.1},"1774414800":{"time":1774414800,"o":70938.1,"h":71313.8,"l":70906.45198551,"c":71080.9164018},"1774418400":{"time":1774418400,"o":71080.9164018,"h":71229.8,"l":70949.7,"c":70949.8},"1774422000":{"time":1774422000,"o":70949.7,"h":71232.5,"l":70854.37214493,"c":70900.0},"1774425600":{"time":1774425600,"o":70899.9,"h":71476.86982831,"l":70764.3,"c":71210.89812319},"1774429200":{"time":1774429200,"o":71210.89812319,"h":71378.80123913,"l":71062.33155797,"c":71302.25283333},"1774432800":{"time":1774432800,"o":71308.00131159,"h":71567.5,"l":71259.89195652,"c":71462.7},"1774436400":{"time":1774436400,"o":71462.7,"h":71986.7,"l":71432.53008696,"c":71650.2},"1774440000":{"time":1774440000,"o":71650.3,"h":71914.1,"l":71095.81948276,"c":71696.1},"1774443600":{"time":1774443600,"o":71690.6,"h":71921.66881159,"l":71478.6,"c":71546.7},"1774447200":{"time":1774447200,"o":71546.6,"h":71657.9,"l":71200.44592029,"c":71202.51265942},"1774450800":{"time":1774450800,"o":71200.8,"h":71279.1,"l":70539.36721014,"c":70807.10047826},"1774454400":{"time":1774454400,"o":70803.40069565,"h":71710.15660145,"l":70713.0,"c":71290.1},"1774458000":{"time":1774458000,"o":71290.0,"h":71358.9,"l":70695.94450725,"c":70752.7},"1774461600":{"time":1774461600,"o":70752.7,"h":71109.14108696,"l":70680.0,"c":70786.7},"1774465200":{"time":1774465200,"o":70786.8,"h":71060.4,"l":70747.5596087,"c":70846.0},"1774468800":{"time":1774468800,"o":70853.3,"h":71030.08355797,"l":70610.2,"c":70971.28702174},"1774472400":{"time":1774472400,"o":70971.29003623,"h":71145.2,"l":70917.34151424,"c":71000.0},"1774476000":{"time":1774476000,"o":71000.1,"h":71491.0,"l":70908.97045833,"c":71334.4845},"1774479600":{"time":1774479600,"o":71334.24971739,"h":71405.8,"l":71153.8812029,"c":71297.5},"1774483200":{"time":1774483200,"o":71297.6,"h":71403.1,"l":71107.7706087,"c":71266.37472464},"1774486800":{"time":1774486800,"o":71266.38776812,"h":71341.0,"l":71130.29924638,"c":71221.481775},"1774490400":{"time":1774490400,"o":71221.481775,"h":71257.1,"l":70642.4,"c":70876.51430285},"1774494000":{"time":1774494000,"o":70868.42321589,"h":70944.9,"l":70650.56398551,"c":70856.82253623},"1774497600":{"time":1774497600,"o":70868.08210145,"h":70881.9,"l":70680.0,"c":70740.6051087},"1774501200":{"time":1774501200,"o":70740.6051087,"h":70767.6,"l":69926.4,"c":69988.6},"1774504800":{"time":1774504800,"o":69988.7,"h":70119.3,"l":69828.07358696,"c":70058.96063768},"1774508400":{"time":1774508400,"o":70058.87150725,"h":70140.0,"l":69781.32281884,"c":70054.0},"1774512000":{"time":1774512000,"o":70053.8,"h":70095.7,"l":69769.7,"c":69988.12467766},"1774515600":{"time":1774515600,"o":69987.35402549,"h":70106.1,"l":69376.52906522,"c":69549.6},"1774519200":{"time":1774519200,"o":69548.07565217,"h":69689.5,"l":69429.70687681,"c":69480.0},"1774522800":{"time":1774522800,"o":69480.0,"h":69626.95694928,"l":69158.8,"c":69239.4},"1774526400":{"time":1774526400,"o":69239.38817391,"h":69425.5,"l":69194.68773188,"c":69397.74767391},"1774530000":{"time":1774530000,"o":69397.74767391,"h":69845.2,"l":69193.30865942,"c":69625.0},"1774533600":{"time":1774533600,"o":69613.05402174,"h":69794.2,"l":69225.90208696,"c":69454.7},"1774537200":{"time":1774537200,"o":69458.4,"h":69470.2,"l":68671.36657246,"c":69063.5},"1774540800":{"time":1774540800,"o":69060.85853623,"h":69060.85853623,"l":68801.35473188,"c":68904.8},"1774544400":{"time":1774544400,"o":68904.8,"h":69137.0,"l":68403.68428986,"c":68451.14333333},"1774548000":{"time":1774548000,"o":68454.8,"h":68581.3,"l":68127.63485507,"c":68456.9},"1774551600":{"time":1774551600,"o":68457.0,"h":68650.3,"l":68326.24794203,"c":68505.2},"1774555200":{"time":1774555200,"o":68500.87088406,"h":69389.7074058,"l":68412.86581884,"c":68979.9},"1774558800":{"time":1774558800,"o":68977.88799275,"h":69156.8,"l":68849.8,"c":68893.45387681},"1774562400":{"time":1774562400,"o":68893.38865942,"h":69000.0,"l":68581.51186957,"c":68862.4},"1774566000":{"time":1774566000,"o":68862.5,"h":68955.38431507,"l":68614.7,"c":68788.02089205},"1774569600":{"time":1774569600,"o":68788.1,"h":68942.1,"l":68498.77769865,"c":68751.81968333},"1774573200":{"time":1774573200,"o":68751.77043333,"h":69031.7,"l":68667.8,"c":69009.36831884},"1774576800":{"time":1774576800,"o":69009.36831884,"h":69138.0,"l":68826.46473333,"c":68870.9},"1774580400":{"time":1774580400,"o":68870.8,"h":68888.4,"l":68635.22305797,"c":68725.9},"1774584000":{"time":1774584000,"o":68728.8,"h":68754.5,"l":68264.0,"c":68540.2},"1774587600":{"time":1774587600,"o":68540.34101449,"h":68833.15154348,"l":68479.0,"c":68590.45724167},"1774591200":{"time":1774591200,"o":68590.46974167,"h":68810.9,"l":68530.7,"c":68623.41223188},"1774594800":{"time":1774594800,"o":68623.41657971,"h":68925.0,"l":68424.7,"c":68493.6},"1774598400":{"time":1774598400,"o":68496.9,"h":68595.63807346,"l":67571.3,"c":67884.33543478},"1774602000":{"time":1774602000,"o":67879.3,"h":67918.59934058,"l":67519.16026812,"c":67652.0},"1774605600":{"time":1774605600,"o":67653.21152899,"h":67750.64597464,"l":66319.86286232,"c":66456.6},"1774609200":{"time":1774609200,"o":66456.4,"h":66810.8,"l":66218.48111694,"c":66663.2},"1774612800":{"time":1774612800,"o":66663.2,"h":66739.6,"l":66390.8,"c":66583.41018841},"1774616400":{"time":1774616400,"o":66583.40301449,"h":66696.07902174,"l":66014.29325337,"c":66155.4},"1774620000":{"time":1774620000,"o":66153.9,"h":66365.0927544,"l":65690.28947101,"c":66162.7},"1774623600":{"time":1774623600,"o":66162.7,"h":66613.3,"l":65935.84981884,"c":66092.0},"1774627200":{"time":1774627200,"o":66091.9,"h":66138.1,"l":65782.42152174,"c":65945.4},"1774630800":{"time":1774630800,"o":65945.4,"h":66244.1,"l":65569.8235982,"c":65604.77773913},"1774634400":{"time":1774634400,"o":65604.1,"h":65917.8,"l":65539.3,"c":65809.52318116},"1774638000":{"time":1774638000,"o":65809.39274638,"h":66107.2,"l":65666.6,"c":66011.0},"1774641600":{"time":1774641600,"o":66011.0,"h":66125.7,"l":65787.0,"c":65984.29761594},"1774645200":{"time":1774645200,"o":65983.1,"h":66139.05516304,"l":65973.53468841,"c":66040.55782609},"1774648800":{"time":1774648800,"o":66040.55782609,"h":66053.1,"l":65877.16552174,"c":65981.25468116},"1774652400":{"time":1774652400,"o":65981.24163768,"h":66372.9,"l":65931.5,"c":66364.2},"1774656000":{"time":1774656000,"o":66364.2,"h":66474.00406297,"l":66246.01784058,"c":66389.9},"1774659600":{"time":1774659600,"o":66389.9,"h":66389.9,"l":66019.47884058,"c":66137.1},"1774663200":{"time":1774663200,"o":66137.1,"h":66214.0,"l":65907.70123913,"c":66020.1},"1774666800":{"time":1774666800,"o":66020.0,"h":66207.8788913,"l":66020.0,"c":66194.01443478},"1774670400":{"time":1774670400,"o":66193.97747826,"h":66267.3,"l":66076.4,"c":66244.50878986},"1774674000":{"time":1774674000,"o":66244.49205072,"h":66348.9,"l":66169.0,"c":66307.7},"1774677600":{"time":1774677600,"o":66307.7,"h":66458.3,"l":66270.9,"c":66358.2},"1774681200":{"time":1774681200,"o":66358.2,"h":66534.29254348,"l":66344.410175,"c":66523.62394203},"1774684800":{"time":1774684800,"o":66523.61742029,"h":66527.6,"l":66355.5,"c":66373.4},"1774688400":{"time":1774688400,"o":66374.9,"h":66374.9,"l":66203.5,"c":66271.0},"1774692000":{"time":1774692000,"o":66270.9,"h":66379.03324638,"l":66092.6,"c":66184.91707971},"1774695600":{"time":1774695600,"o":66184.92142754,"h":66325.7,"l":66166.6,"c":66301.72707246},"1774699200":{"time":1774699200,"o":66293.33268841,"h":66496.58504348,"l":66205.43521739,"c":66416.6},"1774702800":{"time":1774702800,"o":66416.7,"h":67113.4,"l":66376.0,"c":66813.53889855},"1774706400":{"time":1774706400,"o":66814.01715942,"h":66932.7,"l":66637.3,"c":66716.2},"1774710000":{"time":1774710000,"o":66716.1,"h":67266.86597826,"l":66684.2,"c":66998.37296377},"1774713600":{"time":1774713600,"o":66998.7120942,"h":67065.0,"l":66821.3,"c":66898.66245877},"1774717200":{"time":1774717200,"o":66898.6668066,"h":66969.68065217,"l":66672.9187971,"c":66808.5},"1774720800":{"time":1774720800,"o":66808.6,"h":66916.5,"l":66802.0,"c":66871.1},"1774724400":{"time":1774724400,"o":66871.1,"h":66917.0298913,"l":66770.14136957,"c":66874.66112319},"1774728000":{"time":1774728000,"o":66874.77199275,"h":66978.0,"l":66869.9,"c":66885.5},"1774731600":{"time":1774731600,"o":66885.5,"h":66890.81043333,"l":66577.34271739,"c":66657.14601449},"1774735200":{"time":1774735200,"o":66653.89666667,"h":66757.8,"l":66565.3,"c":66729.0},"1774738800":{"time":1774738800,"o":66729.0,"h":66729.0,"l":66256.64485507,"c":66341.93148426},"1774742400":{"time":1774742400,"o":66337.79104948,"h":66473.07268366,"l":66253.0,"c":66459.38205397},"1774746000":{"time":1774746000,"o":66455.48357571,"h":66585.8,"l":66346.56936957,"c":66536.1},"1774749600":{"time":1774749600,"o":66536.1,"h":66815.14275362,"l":66504.71315942,"c":66781.43308696},"1774753200":{"time":1774753200,"o":66781.43308696,"h":67088.73826087,"l":66724.87802899,"c":66875.8},"1774756800":{"time":1774756800,"o":66875.7,"h":66909.34606522,"l":66683.3,"c":66701.9},"1774760400":{"time":1774760400,"o":66701.9,"h":66785.7,"l":66567.9,"c":66741.3},"1774764000":{"time":1774764000,"o":66741.3,"h":66845.13096377,"l":66601.2,"c":66711.85606522},"1774767600":{"time":1774767600,"o":66709.80063043,"h":66715.89638406,"l":66521.7,"c":66633.22935507},"1774771200":{"time":1774771200,"o":66633.22935507,"h":66743.7,"l":66560.0,"c":66689.69428261},"1774774800":{"time":1774774800,"o":66689.68428261,"h":66741.5416042,"l":66520.8,"c":66600.0},"1774778400":{"time":1774778400,"o":66600.1,"h":66600.1,"l":66385.3,"c":66473.4},"1774782000":{"time":1774782000,"o":66473.3,"h":66933.4,"l":66473.3,"c":66782.61724638},"1774785600":{"time":1774785600,"o":66780.8,"h":66844.3,"l":66668.1,"c":66818.6},"1774789200":{"time":1774789200,"o":66818.6,"h":66843.4,"l":66497.2,"c":66548.4085942},"1774792800":{"time":1774792800,"o":66548.89772464,"h":66766.83251124,"l":66438.21167391,"c":66559.26832609},"1774796400":{"time":1774796400,"o":66559.2705,"h":66695.0,"l":66297.46134058,"c":66499.9},"1774800000":{"time":1774800000,"o":66500.0,"h":66636.8,"l":66416.1,"c":66467.8},"1774803600":{"time":1774803600,"o":66467.9,"h":66518.2,"l":66136.81938406,"c":66357.96563043},"1774807200":{"time":1774807200,"o":66357.97063043,"h":66511.8,"l":66297.51758696,"c":66397.81690405},"1774810800":{"time":1774810800,"o":66397.81625187,"h":66453.4,"l":66296.23240833,"c":66320.3},"1774814400":{"time":1774814400,"o":66320.2,"h":66761.3,"l":66320.16652899,"c":66580.4247029},"1774818000":{"time":1774818000,"o":66580.42535507,"h":66734.4,"l":66479.77886232,"c":66683.94397826},"1774821600":{"time":1774821600,"o":66683.94397826,"h":66685.9,"l":64951.0,"c":65815.4},"1774825200":{"time":1774825200,"o":65820.0,"h":66343.14912052,"l":65820.0,"c":65973.4},"1774828800":{"time":1774828800,"o":65973.4,"h":67023.77225362,"l":65766.04634933,"c":66244.80380435},"1774832400":{"time":1774832400,"o":66243.75692754,"h":66793.2,"l":66243.75692754,"c":66605.9},"1774836000":{"time":1774836000,"o":66617.5,"h":67416.72280593,"l":66546.00526237,"c":67091.4},"1774839600":{"time":1774839600,"o":67089.07405797,"h":67285.3,"l":66942.5,"c":67129.24188406},"1774843200":{"time":1774843200,"o":67138.9,"h":67609.5,"l":67133.61843478,"c":67582.99807246},"1774846800":{"time":1774846800,"o":67582.63611594,"h":67766.0,"l":67415.0,"c":67459.0},"1774850400":{"time":1774850400,"o":67459.1,"h":67550.0,"l":67250.0,"c":67273.5},"1774854000":{"time":1774854000,"o":67273.4,"h":67596.70016667,"l":67195.7,"c":67596.70016667},"1774857600":{"time":1774857600,"o":67596.70016667,"h":67903.4,"l":67583.12036957,"c":67646.04344203},"1774861200":{"time":1774861200,"o":67643.39539855,"h":67666.8,"l":67429.20008696,"c":67470.39733333},"1774864800":{"time":1774864800,"o":67470.33581159,"h":67497.9,"l":67334.34592029,"c":67459.9},"1774868400":{"time":1774868400,"o":67462.2,"h":67911.88834058,"l":67460.89850725,"c":67647.3},"1774872000":{"time":1774872000,"o":67649.8,"h":67949.9,"l":67631.6,"c":67859.4},"1774875600":{"time":1774875600,"o":67859.3,"h":68127.6,"l":67416.7,"c":67496.3},"1774879200":{"time":1774879200,"o":67494.04246377,"h":67829.47200499,"l":67059.6,"c":67776.08633333},"1774882800":{"time":1774882800,"o":67776.05155072,"h":67858.0,"l":67382.3,"c":67599.0},"1774886400":{"time":1774886400,"o":67595.59310345,"h":67614.6,"l":67204.1,"c":67340.8},"1774890000":{"time":1774890000,"o":67337.2,"h":67442.9,"l":66633.27260145,"c":66805.2},"1774893600":{"time":1774893600,"o":66805.1,"h":66899.9,"l":66478.4,"c":66630.9},"1774897200":{"time":1774897200,"o":66630.8,"h":66640.0,"l":66200.67031884,"c":66511.1},"1774900800":{"time":1774900800,"o":66517.83322464,"h":66650.96197754,"l":66495.9250075,"c":66614.9},"1774904400":{"time":1774904400,"o":66614.9,"h":66963.6,"l":66562.54105247,"c":66780.4},"1774908000":{"time":1774908000,"o":66775.37367316,"h":66971.1,"l":66652.51386957,"c":66747.23125362},"1774911600":{"time":1774911600,"o":66747.10081884,"h":66762.3,"l":66381.94122189,"c":66761.1},"1774915200":{"time":1774915200,"o":66764.4,"h":67277.62561594,"l":66505.08380435,"c":67165.1},"1774918800":{"time":1774918800,"o":67165.2,"h":68371.58355797,"l":67011.0,"c":67905.18801449},"1774922400":{"time":1774922400,"o":67904.89453623,"h":68065.22902899,"l":67735.1,"c":67924.28005797},"1774926000":{"time":1774926000,"o":67918.42136232,"h":67975.13631184,"l":67613.1,"c":67665.08052899},"1774929600":{"time":1774929600,"o":67670.8,"h":67827.61913768,"l":67477.75678986,"c":67510.1},"1774933200":{"time":1774933200,"o":67510.1,"h":67756.6,"l":67369.68731159,"c":67649.59992754},"1774936800":{"time":1774936800,"o":67649.60492754,"h":67679.5,"l":67303.6,"c":67465.4},"1774940400":{"time":1774940400,"o":67465.3,"h":67498.80538406,"l":67078.6325942,"c":67343.8},"1774944000":{"time":1774944000,"o":67343.9,"h":67475.77802849,"l":66657.08276087,"c":66759.11532609},"1774947600":{"time":1774947600,"o":66758.67684783,"h":66885.2,"l":65959.9,"c":66087.08399275},"1774951200":{"time":1774951200,"o":66099.0,"h":66442.69863043,"l":66075.8669058,"c":66329.35828986},"1774954800":{"time":1774954800,"o":66329.85328986,"h":66844.74294603,"l":66207.2705942,"c":66654.57397826},"1774958400":{"time":1774958400,"o":66654.57832609,"h":66909.2,"l":66504.46158171,"c":66627.6473913},"1774962000":{"time":1774962000,"o":66627.6473913,"h":67370.0,"l":66627.51478261,"c":67245.36247101},"1774965600":{"time":1774965600,"o":67260.8,"h":67727.6,"l":66408.2,"c":66556.5},"1774969200":{"time":1774969200,"o":66555.8,"h":67266.3695942,"l":66555.8,"c":66696.0},"1774972800":{"time":1774972800,"o":66700.0,"h":67980.8115,"l":66696.0,"c":67634.22821739},"1774976400":{"time":1774976400,"o":67634.22821739,"h":68566.72723905,"l":67371.0,"c":67493.9},"1774980000":{"time":1774980000,"o":67493.9,"h":67915.24167391,"l":67493.46529235,"c":67822.1272029},"1774983600":{"time":1774983600,"o":67822.11633333,"h":67992.21096702,"l":67678.46072714,"c":67827.29239855},"1774987200":{"time":1774987200,"o":67819.4,"h":68234.0,"l":67810.01292029,"c":68228.62494928},"1774990800":{"time":1774990800,"o":68228.62060145,"h":68378.8,"l":67844.86191304,"c":68237.35307246},"1774994400":{"time":1774994400,"o":68237.35307246,"h":68306.8,"l":67946.7471087,"c":68138.0},"1774998000":{"time":1774998000,"o":68137.9,"h":68338.75369565,"l":68052.36321739,"c":68240.0},"1775001600":{"time":1775001600,"o":68241.4,"h":68286.5,"l":67831.49295352,"c":68286.2},"1775005200":{"time":1775005200,"o":68288.0,"h":68327.58647101,"l":67747.07093478,"c":67748.2},"1775008800":{"time":1775008800,"o":67747.84302899,"h":67875.4,"l":67556.04161919,"c":67626.07878261},"1775012400":{"time":1775012400,"o":67626.07878261,"h":68212.6,"l":67626.07878261,"c":68134.49376394},"1775016000":{"time":1775016000,"o":68134.0,"h":68421.4,"l":67991.5,"c":68272.3},"1775019600":{"time":1775019600,"o":68272.2,"h":68712.4,"l":68121.16555472,"c":68423.18247376},"1775023200":{"time":1775023200,"o":68423.18029985,"h":69205.09303623,"l":68423.05421289,"c":69069.60267391},"1775026800":{"time":1775026800,"o":69071.80919565,"h":69251.31658171,"l":68647.1,"c":68668.5},"1775030400":{"time":1775030400,"o":68668.6,"h":68822.83166667,"l":68443.6,"c":68631.53757121},"1775034000":{"time":1775034000,"o":68631.54409295,"h":68702.3,"l":68363.3,"c":68609.47702174},"1775037600":{"time":1775037600,"o":68609.7045,"h":68632.1,"l":68375.56318261,"c":68549.45029235},"1775041200":{"time":1775041200,"o":68549.11368116,"h":68702.3,"l":68471.5,"c":68672.1},"1775044800":{"time":1775044800,"o":68672.1,"h":68697.90147826,"l":68248.5,"c":68353.5},"1775048400":{"time":1775048400,"o":68359.0,"h":68640.3,"l":67915.5183913,"c":68085.0},"1775052000":{"time":1775052000,"o":68091.4,"h":68646.6,"l":68029.9185,"c":68568.34593478},"1775055600":{"time":1775055600,"o":68559.26028261,"h":68922.6,"l":68380.81252174,"c":68882.1},"1775059200":{"time":1775059200,"o":68876.81806522,"h":68957.6,"l":68571.90963268,"c":68783.9},"1775062800":{"time":1775062800,"o":68781.80421014,"h":69144.17758696,"l":68218.46711594,"c":68239.7},"1775066400":{"time":1775066400,"o":68239.7,"h":68295.7917029,"l":67925.63611594,"c":68055.39505072},"1775070000":{"time":1775070000,"o":68055.39505072,"h":68261.94972464,"l":68000.5,"c":68143.7},"1775073600":{"time":1775073600,"o":68143.8,"h":68217.8,"l":67931.55362319,"c":68159.8},"1775077200":{"time":1775077200,"o":68159.8,"h":68496.9,"l":68141.0,"c":68350.03638406},"1775080800":{"time":1775080800,"o":68343.7729058,"h":68343.7729058,"l":68034.42873913,"c":68093.15154348},"1775084400":{"time":1775084400,"o":68090.3924058,"h":68220.5,"l":67962.57213768,"c":68086.5},"1775088000":{"time":1775088000,"o":68086.5,"h":68621.3,"l":68023.51313768,"c":68567.75210645},"1775091600":{"time":1775091600,"o":68567.58860145,"h":68567.58860145,"l":67015.40773188,"c":67316.4},"1775095200":{"time":1775095200,"o":67316.4,"h":67316.4,"l":66607.64356072,"c":66821.6},"1775098800":{"time":1775098800,"o":66821.5,"h":66934.47763043,"l":66463.13881159,"c":66548.14634183},"1775102400":{"time":1775102400,"o":66548.14634183,"h":66624.53366667,"l":66199.96443478,"c":66300.2},"1775106000":{"time":1775106000,"o":66300.2,"h":66613.8,"l":66277.38797601,"c":66559.2},"1775109600":{"time":1775109600,"o":66558.6,"h":66801.7470942,"l":66521.03201449,"c":66656.91867391},"1775113200":{"time":1775113200,"o":66656.92302174,"h":66897.6,"l":66524.13381159,"c":66888.22231159},"1775116800":{"time":1775116800,"o":66888.22165942,"h":66888.22165942,"l":66409.5,"c":66417.58137681},"1775120400":{"time":1775120400,"o":66417.59942029,"h":66481.19716642,"l":66270.55386057,"c":66431.93345652},"1775124000":{"time":1775124000,"o":66431.93780435,"h":66471.9,"l":66194.85228986,"c":66424.1},"1775127600":{"time":1775127600,"o":66424.0,"h":66449.6,"l":66140.46018116,"c":66185.59805072},"1775131200":{"time":1775131200,"o":66185.59805072,"h":66210.68195652,"l":65929.76666667,"c":66010.5},"1775134800":{"time":1775134800,"o":66014.2,"h":66233.7,"l":65706.66291304,"c":66227.91154348},"1775138400":{"time":1775138400,"o":66228.3866087,"h":67072.6,"l":66136.09236957,"c":66822.83767391},"1775142000":{"time":1775142000,"o":66822.9555,"h":66957.2,"l":66603.77463768,"c":66822.07456522},"1775145600":{"time":1775145600,"o":66819.54021739,"h":67225.7,"l":66723.2,"c":67053.5},"1775149200":{"time":1775149200,"o":67053.5,"h":67400.0,"l":66628.04819565,"c":66641.3},"1775152800":{"time":1775152800,"o":66641.4,"h":67029.6,"l":66552.4,"c":66941.7},"1775156400":{"time":1775156400,"o":66941.6,"h":67067.8,"l":66837.0,"c":66937.77216642},"1775160000":{"time":1775160000,"o":66939.74557246,"h":67074.0,"l":66771.8,"c":66907.65074213},"1775163600":{"time":1775163600,"o":66907.63769865,"h":66981.40448551,"l":66693.25780435,"c":66910.7},"1775167200":{"time":1775167200,"o":66910.8,"h":67008.5,"l":66797.35317246,"c":66953.9},"1775170800":{"time":1775170800,"o":66954.0,"h":67059.8,"l":66820.6,"c":66870.75596667},"1775174400":{"time":1775174400,"o":66869.74346667,"h":66976.2,"l":66673.25477536,"c":66762.10589855},"1775178000":{"time":1775178000,"o":66762.10589855,"h":66879.9,"l":66462.2,"c":66599.0},"1775181600":{"time":1775181600,"o":66599.0,"h":66729.93712319,"l":66248.18573463,"c":66504.6},"1775185200":{"time":1775185200,"o":66504.6,"h":66698.5,"l":66463.20036957,"c":66554.71053973},"1775188800":{"time":1775188800,"o":66553.41075712,"h":66666.0,"l":66469.0,"c":66578.7},"1775192400":{"time":1775192400,"o":66578.9,"h":66783.5,"l":66384.78112319,"c":66574.8},"1775196000":{"time":1775196000,"o":66574.9,"h":66770.0,"l":66530.4,"c":66766.43305072},"1775199600":{"time":1775199600,"o":66766.43892029,"h":67228.9,"l":66722.9,"c":67008.7},"1775203200":{"time":1775203200,"o":67008.7,"h":67257.8,"l":66867.82567391,"c":66935.1},"1775206800":{"time":1775206800,"o":66935.0,"h":66976.0,"l":66722.5658913,"c":66830.28969275},"1775210400":{"time":1775210400,"o":66830.33969275,"h":66864.6,"l":66644.88509167,"c":66848.6630942},"1775214000":{"time":1775214000,"o":66848.84352899,"h":67024.5,"l":66791.8,"c":66983.5},"1775217600":{"time":1775217600,"o":66983.4,"h":67309.6,"l":66625.10344928,"c":66690.3},"1775221200":{"time":1775221200,"o":66690.3,"h":66707.1,"l":66480.54499275,"c":66644.81713793},"1775224800":{"time":1775224800,"o":66644.83213793,"h":66969.30476812,"l":66600.715275,"c":66924.83485507},"1775228400":{"time":1775228400,"o":66913.44985507,"h":66994.0,"l":66789.3,"c":66810.38150675},"1775232000":{"time":1775232000,"o":66809.33805072,"h":67044.9,"l":66800.0,"c":66974.14173913},"1775235600":{"time":1775235600,"o":66974.14173913,"h":67040.73596377,"l":66734.45772464,"c":66818.68773613},"1775239200":{"time":1775239200,"o":66818.55730135,"h":66898.4,"l":66746.9,"c":66783.6},"1775242800":{"time":1775242800,"o":66783.7,"h":66882.8,"l":66746.0,"c":66857.1},"1775246400":{"time":1775246400,"o":66857.1,"h":66888.0,"l":66800.0,"c":66800.1},"1775250000":{"time":1775250000,"o":66800.1,"h":66945.3,"l":66794.45308696,"c":66932.42844167},"1775253600":{"time":1775253600,"o":66932.42844167,"h":66939.7,"l":66813.79482101,"c":66863.1},"1775257200":{"time":1775257200,"o":66863.1,"h":66930.0,"l":66800.9,"c":66930.0},"1775260800":{"time":1775260800,"o":66930.0,"h":66935.3,"l":66838.9,"c":66863.4},"1775264400":{"time":1775264400,"o":66863.4,"h":66896.28918116,"l":66798.1,"c":66820.0},"1775268000":{"time":1775268000,"o":66820.0,"h":66891.63513333,"l":66778.2,"c":66814.1},"1775271600":{"time":1775271600,"o":66814.0,"h":66876.90843103,"l":66798.89393103,"c":66805.97199167},"1775275200":{"time":1775275200,"o":66805.32099167,"h":66842.07770761,"l":66745.5,"c":66833.5},"1775278800":{"time":1775278800,"o":66833.5,"h":66908.4,"l":66817.8,"c":66885.2305163},"1775282400":{"time":1775282400,"o":66886.20182065,"h":67023.7,"l":66876.0,"c":66981.6},"1775286000":{"time":1775286000,"o":66981.5,"h":67010.7,"l":66912.5,"c":66984.45081934},"1775289600":{"time":1775289600,"o":66983.97831934,"h":67027.02832246,"l":66875.57083333,"c":66907.8},"1775293200":{"time":1775293200,"o":66907.8,"h":66957.97621667,"l":66882.1,"c":66954.08617826},"1775296800":{"time":1775296800,"o":66954.08117826,"h":67142.3,"l":66881.32214493,"c":67142.3},"1775300400":{"time":1775300400,"o":67139.81090705,"h":67211.1,"l":67053.0,"c":67128.9},"1775304000":{"time":1775304000,"o":67128.8,"h":67151.26867391,"l":67025.2,"c":67061.9},"1775307600":{"time":1775307600,"o":67062.0,"h":67245.2,"l":67046.67725,"c":67172.73330435},"1775311200":{"time":1775311200,"o":67172.70721739,"h":67193.3,"l":67003.7,"c":67179.5016042},"1775314800":{"time":1775314800,"o":67179.51312594,"h":67486.0,"l":67145.6,"c":67357.3},"1775318400":{"time":1775318400,"o":67357.3,"h":67495.4,"l":67293.89708696,"c":67335.2},"1775322000":{"time":1775322000,"o":67335.2,"h":67386.0,"l":67256.01394203,"c":67303.71086957},"1775325600":{"time":1775325600,"o":67302.75869565,"h":67350.6137971,"l":67238.73083333,"c":67266.55943478},"1775329200":{"time":1775329200,"o":67266.57247826,"h":67518.7,"l":67245.7,"c":67262.7},"1775332800":{"time":1775332800,"o":67262.7,"h":67268.26036957,"l":67155.0,"c":67243.04381667},"1775336400":{"time":1775336400,"o":67243.03881667,"h":67418.8,"l":67180.9,"c":67324.9},"1775340000":{"time":1775340000,"o":67324.9,"h":67438.7,"l":67305.4,"c":67369.04026812},"1775343600":{"time":1775343600,"o":67369.04461594,"h":67372.63589855,"l":67226.98565942,"c":67269.6},"1775347200":{"time":1775347200,"o":67271.0,"h":67279.20326667,"l":67136.8,"c":67184.56180435},"1775350800":{"time":1775350800,"o":67186.42388406,"h":67200.0,"l":67046.17000833,"c":67061.26984783},"1775354400":{"time":1775354400,"o":67061.25897826,"h":67154.0,"l":66954.1,"c":67146.46003748},"1775358000":{"time":1775358000,"o":67145.78162319,"h":67166.9,"l":67058.0,"c":67111.73569167},"1775361600":{"time":1775361600,"o":67113.23394167,"h":67162.46967391,"l":67034.8,"c":67071.9226087},"1775365200":{"time":1775365200,"o":67071.9226087,"h":67127.5,"l":66868.9,"c":66905.2},"1775368800":{"time":1775368800,"o":66905.2,"h":66918.6,"l":66575.53105797,"c":66774.5771087},"1775372400":{"time":1775372400,"o":66774.58645652,"h":66881.0,"l":66687.1,"c":66787.5},"1775376000":{"time":1775376000,"o":66787.4,"h":66902.6,"l":66782.2,"c":66892.55078986},"1775379600":{"time":1775379600,"o":66892.55078986,"h":67011.7,"l":66862.8,"c":66996.0},"1775383200":{"time":1775383200,"o":66996.1,"h":67124.93193478,"l":66931.1,"c":67012.6165967},"1775386800":{"time":1775386800,"o":67012.62094453,"h":67055.69668116,"l":66942.6,"c":66974.9},"1775390400":{"time":1775390400,"o":66974.58934058,"h":66974.58934058,"l":66656.57623913,"c":66751.4},"1775394000":{"time":1775394000,"o":66751.4,"h":66896.00715217,"l":66672.00375362,"c":66863.4},"1775397600":{"time":1775397600,"o":66863.4,"h":66940.2,"l":66795.46286232,"c":66891.1},"1775401200":{"time":1775401200,"o":66892.5,"h":67809.01218841,"l":66795.03617391,"c":67279.30655072},"1775404800":{"time":1775404800,"o":67278.50018741,"h":67381.0,"l":67145.81750435,"c":67178.9},"1775408400":{"time":1775408400,"o":67178.9,"h":67376.3,"l":67156.58434058,"c":67345.4},"1775412000":{"time":1775412000,"o":67345.4,"h":67428.0,"l":67247.6324413,"c":67378.0},"1775415600":{"time":1775415600,"o":67378.0,"h":67532.6,"l":67251.21175362,"c":67329.40466667},"1775419200":{"time":1775419200,"o":67329.40466667,"h":67679.9,"l":67302.4,"c":67636.7},"1775422800":{"time":1775422800,"o":67636.7,"h":67656.6,"l":67393.53401449,"c":67519.4},"1775426400":{"time":1775426400,"o":67519.4,"h":68346.74395802,"l":67318.11476087,"c":68312.1},"1775430000":{"time":1775430000,"o":68313.0,"h":69101.6,"l":68241.2,"c":68993.1},"1775433600":{"time":1775433600,"o":68997.4,"h":69563.95133333,"l":68997.4,"c":69051.9},"1775437200":{"time":1775437200,"o":69051.9,"h":69100.0,"l":68762.75110945,"c":68772.5},"1775440800":{"time":1775440800,"o":68782.9,"h":69386.1,"l":68749.16752174,"c":69185.1},"1775444400":{"time":1775444400,"o":69185.0,"h":69227.29103448,"l":69030.4,"c":69092.3},"1775448000":{"time":1775448000,"o":69092.4,"h":69188.0,"l":68948.03931884,"c":69109.06211594},"1775451600":{"time":1775451600,"o":69109.07950725,"h":69214.5,"l":69052.88913768,"c":69167.1},"1775455200":{"time":1775455200,"o":69167.1,"h":69326.0,"l":68784.7,"c":68958.8},"1775458800":{"time":1775458800,"o":68958.8,"h":69190.7,"l":68804.78623913,"c":69087.58942029},"1775462400":{"time":1775462400,"o":69087.63507246,"h":69322.7,"l":69055.75171014,"c":69191.7},"1775466000":{"time":1775466000,"o":69191.7,"h":70238.89616082,"l":69183.4,"c":69699.3},"1775469600":{"time":1775469600,"o":69699.3,"h":69920.1,"l":69670.49346377,"c":69739.42467016},"1775473200":{"time":1775473200,"o":69739.42467016,"h":69739.42684408,"l":69524.0,"c":69583.5},"1775476800":{"time":1775476800,"o":69583.5,"h":69602.4,"l":69298.8,"c":69334.5},"1775480400":{"time":1775480400,"o":69337.4,"h":69511.3,"l":69207.1,"c":69384.5},"1775484000":{"time":1775484000,"o":69396.0,"h":69779.8,"l":69145.23852174,"c":69631.7477029},"1775487600":{"time":1775487600,"o":69631.40736957,"h":69927.6,"l":69501.60792754,"c":69925.26644928},"1775491200":{"time":1775491200,"o":69925.21210145,"h":70300.81457246,"l":69750.99315942,"c":69756.13598551},"1775494800":{"time":1775494800,"o":69759.2,"h":69778.3,"l":69251.78535507,"c":69547.71448551},"1775498400":{"time":1775498400,"o":69547.71448551,"h":69913.6,"l":69449.7,"c":69855.15109167},"1775502000":{"time":1775502000,"o":69855.15109167,"h":69862.1,"l":69546.6172971,"c":69713.68108696},"1775505600":{"time":1775505600,"o":69711.6,"h":69940.0,"l":69578.0,"c":69787.6701949},"1775509200":{"time":1775509200,"o":69787.6701949,"h":69787.6701949,"l":69402.0,"c":69476.6},"1775512800":{"time":1775512800,"o":69476.5,"h":69544.0,"l":68777.0,"c":68777.0},"1775516400":{"time":1775516400,"o":68777.0,"h":68889.78122464,"l":68304.8,"c":68822.1},"1775520000":{"time":1775520000,"o":68822.2,"h":69104.24873913,"l":68692.96321589,"c":68747.85031634},"1775523600":{"time":1775523600,"o":68747.8064033,"h":68873.17836647,"l":68312.1,"c":68377.37369565},"1775527200":{"time":1775527200,"o":68373.18537681,"h":68683.9,"l":68246.79768116,"c":68650.9},"1775530800":{"time":1775530800,"o":68649.93723188,"h":68771.75857971,"l":68587.81944528,"c":68748.23962319},"1775534400":{"time":1775534400,"o":68748.22592754,"h":68954.8,"l":68514.29669565,"c":68812.24203333},"1775538000":{"time":1775538000,"o":68819.3,"h":68831.0,"l":68582.68221014,"c":68630.9},"1775541600":{"time":1775541600,"o":68630.9,"h":68635.69216667,"l":68410.47848551,"c":68543.74314493},"1775545200":{"time":1775545200,"o":68542.30964493,"h":68671.8,"l":68470.86899275,"c":68594.78121439},"1775548800":{"time":1775548800,"o":68594.78186657,"h":68963.25389855,"l":68570.7,"c":68908.60560145},"1775552400":{"time":1775552400,"o":68907.70682609,"h":69218.74097826,"l":68900.0,"c":69109.6},"1775556000":{"time":1775556000,"o":69109.6,"h":69169.9,"l":68163.33584783,"c":68201.3},"1775559600":{"time":1775559600,"o":68199.87957246,"h":68430.1,"l":68034.92775862,"c":68312.85438333},"1775563200":{"time":1775563200,"o":68312.85438333,"h":68539.22801564,"l":68058.8,"c":68367.0},"1775566800":{"time":1775566800,"o":68367.0,"h":68611.7322029,"l":68178.00443478,"c":68218.96221014},"1775570400":{"time":1775570400,"o":68215.68894928,"h":68230.2,"l":67741.99547826,"c":67841.14056972},"1775574000":{"time":1775574000,"o":67838.03187406,"h":68222.83391304,"l":67719.90062319,"c":68139.73572464},"1775577600":{"time":1775577600,"o":68141.01094203,"h":68424.1,"l":68053.17247826,"c":68207.3},"1775581200":{"time":1775581200,"o":68207.30175,"h":68982.75452774,"l":68171.25837681,"c":68670.41931884},"1775584800":{"time":1775584800,"o":68670.42366667,"h":68746.3,"l":68322.5,"c":68414.2},"1775588400":{"time":1775588400,"o":68414.2,"h":69061.05269115,"l":68323.1,"c":68995.5},"1775592000":{"time":1775592000,"o":68987.13469565,"h":69501.1085942,"l":68987.13469565,"c":69285.2},"1775595600":{"time":1775595600,"o":69285.3,"h":70196.7997094,"l":69281.9267971,"c":69889.34250725},"1775599200":{"time":1775599200,"o":69889.35989855,"h":71493.8,"l":69887.71995652,"c":71467.72815942},"1775602800":{"time":1775602800,"o":71474.9,"h":72748.88428815,"l":71175.61082609,"c":71916.68023913},"1775606400":{"time":1775606400,"o":71907.34283333,"h":72079.04147676,"l":71510.11005797,"c":71681.8},"1775610000":{"time":1775610000,"o":71681.9,"h":71732.6,"l":71425.9,"c":71434.9},"1775613600":{"time":1775613600,"o":71436.2,"h":71701.49272572,"l":71213.27912294,"c":71330.93844928},"1775617200":{"time":1775617200,"o":71331.98918291,"h":71448.6,"l":71242.79936957,"c":71260.05984258},"1775620800":{"time":1775620800,"o":71260.16931884,"h":71647.1528036,"l":71258.40170165,"c":71543.2},"1775624400":{"time":1775624400,"o":71543.1,"h":71796.4,"l":71517.12353623,"c":71701.6},"1775628000":{"time":1775628000,"o":71701.5,"h":71911.6,"l":71549.5,"c":71694.99706897},"1775631600":{"time":1775631600,"o":71695.2335907,"h":71873.7,"l":71552.30703148,"c":71612.1},"1775635200":{"time":1775635200,"o":71612.1,"h":71808.5,"l":71612.1,"c":71776.0},"1775638800":{"time":1775638800,"o":71776.0,"h":71929.92612319,"l":71557.22794928,"c":71655.4},"1775642400":{"time":1775642400,"o":71655.4,"h":71750.0,"l":71437.9,"c":71445.6},"1775646000":{"time":1775646000,"o":71445.7,"h":71693.82512744,"l":71369.13797101,"c":71644.9},"1775649600":{"time":1775649600,"o":71644.9,"h":72107.8,"l":71577.4,"c":72029.3},"1775653200":{"time":1775653200,"o":72025.46542754,"h":72824.1,"l":71477.93555797,"c":71583.4},"1775656800":{"time":1775656800,"o":71573.22542029,"h":71723.6,"l":70683.7,"c":70885.0},"1775660400":{"time":1775660400,"o":70888.0,"h":71318.1,"l":70801.05969565,"c":71274.8},"1775664000":{"time":1775664000,"o":71275.78223188,"h":71629.31336957,"l":71221.28703898,"c":71564.07186957},"1775667600":{"time":1775667600,"o":71563.52904348,"h":71934.14001449,"l":71452.7602029,"c":71849.0262029},"1775671200":{"time":1775671200,"o":71849.0262029,"h":71849.88968116,"l":71050.64422789,"c":71065.0},"1775674800":{"time":1775674800,"o":71064.9,"h":71333.0,"l":70987.73284783,"c":71282.87377536},"1775678400":{"time":1775678400,"o":71289.3,"h":71439.9,"l":71243.0,"c":71337.0},"1775682000":{"time":1775682000,"o":71336.9,"h":71710.75378986,"l":71293.9,"c":71509.5},"1775685600":{"time":1775685600,"o":71509.5,"h":71519.1,"l":71029.0,"c":71037.36455072},"1775689200":{"time":1775689200,"o":71034.20538406,"h":71179.44942754,"l":70870.73386232,"c":71044.10898478},"1775692800":{"time":1775692800,"o":71038.1,"h":71109.2387931,"l":70622.9,"c":70783.7149058},"1775696400":{"time":1775696400,"o":70783.70838406,"h":70930.6,"l":70446.44146377,"c":70900.0},"1775700000":{"time":1775700000,"o":70900.0,"h":71165.0,"l":70785.69392754,"c":71027.8},"1775703600":{"time":1775703600,"o":71029.7,"h":71090.3,"l":70825.68527736,"c":70965.86319565},"1775707200":{"time":1775707200,"o":70965.86319565,"h":70984.18655797,"l":70714.80600725,"c":70760.1},"1775710800":{"time":1775710800,"o":70760.19449275,"h":71061.4,"l":70677.7,"c":70959.7},"1775714400":{"time":1775714400,"o":70959.7,"h":71056.7,"l":70781.1,"c":70998.7},"1775718000":{"time":1775718000,"o":70998.7,"h":71074.23454348,"l":70918.70610833,"c":70945.0},"1775721600":{"time":1775721600,"o":70945.0,"h":71315.5,"l":70834.38387556,"c":71209.13123913},"1775725200":{"time":1775725200,"o":71209.13123913,"h":71518.7,"l":71068.4,"c":71493.25426537},"1775728800":{"time":1775728800,"o":71493.24774363,"h":71498.9,"l":71237.12317391,"c":71237.12317391},"1775732400":{"time":1775732400,"o":71237.11882609,"h":71316.9,"l":71016.55007496,"c":71110.08365833},"1775736000":{"time":1775736000,"o":71109.9,"h":71285.7,"l":71006.15372464,"c":71244.9},"1775739600":{"time":1775739600,"o":71245.0,"h":71309.84458294,"l":70598.0,"c":70769.34785507},"1775743200":{"time":1775743200,"o":70769.34981159,"h":71205.6,"l":70497.18902174,"c":71083.87637681},"1775746800":{"time":1775746800,"o":71083.87637681,"h":72320.0,"l":70887.9,"c":72106.3},"1775750400":{"time":1775750400,"o":72108.0,"h":72365.5,"l":71716.63498501,"c":72048.0},"1775754000":{"time":1775754000,"o":72048.1,"h":72517.6,"l":72035.44678261,"c":72307.0},"1775757600":{"time":1775757600,"o":72306.9,"h":72337.2,"l":71706.9,"c":71849.54718116},"1775761200":{"time":1775761200,"o":71849.55152899,"h":72267.2,"l":71712.01593478,"c":72072.0},"1775764800":{"time":1775764800,"o":72070.28119565,"h":72419.8,"l":71946.61324638,"c":72376.47207246},"1775768400":{"time":1775768400,"o":72377.6,"h":72666.6,"l":72111.62094928,"c":72222.36723388},"1775772000":{"time":1775772000,"o":72230.1,"h":73100.47355072,"l":71921.548,"c":71921.548},"1775775600":{"time":1775775600,"o":71921.548,"h":71995.4,"l":71554.6,"c":71755.54984058},"1775779200":{"time":1775779200,"o":71755.54984058,"h":71991.17503623,"l":71562.67045652,"c":71936.3},"1775782800":{"time":1775782800,"o":71936.5,"h":72349.9,"l":71633.5,"c":72124.0},"1775786400":{"time":1775786400,"o":72124.0,"h":72255.0,"l":71882.3,"c":71927.70460145},"1775790000":{"time":1775790000,"o":71927.8132971,"h":71993.0,"l":71776.0,"c":71838.29513043},"1775793600":{"time":1775793600,"o":71838.28643478,"h":72170.2,"l":71789.20742029,"c":72090.60528986},"1775797200":{"time":1775797200,"o":72092.50115942,"h":72242.4,"l":71977.59492029,"c":72101.20194928},"1775800800":{"time":1775800800,"o":72101.07832834,"h":72154.8,"l":71760.62371739,"c":71778.0},"1775804400":{"time":1775804400,"o":71778.0,"h":71815.6,"l":71402.49752174,"c":71461.1},"1775808000":{"time":1775808000,"o":71461.2,"h":71731.70329835,"l":71395.0,"c":71572.47704648},"1775811600":{"time":1775811600,"o":71572.0116087,"h":71840.7,"l":71557.37310345,"c":71753.59607246},"1775815200":{"time":1775815200,"o":71753.5852029,"h":71896.3,"l":71675.05351449,"c":71872.68831159},"1775818800":{"time":1775818800,"o":71872.4,"h":72229.9989955,"l":71862.14728986,"c":72089.7},"1775822400":{"time":1775822400,"o":72090.9,"h":72433.4,"l":71976.17589855,"c":72225.5},"1775826000":{"time":1775826000,"o":72225.5,"h":72376.68982943,"l":71878.63932609,"c":72278.4},"1775829600":{"time":1775829600,"o":72278.5,"h":73123.3,"l":72219.33280435,"c":72871.51897101},"1775833200":{"time":1775833200,"o":72871.53201449,"h":73250.1,"l":72325.6,"c":72411.6},"1775836800":{"time":1775836800,"o":72415.7,"h":73016.9,"l":72352.65825362,"c":72944.1},"1775840400":{"time":1775840400,"o":72957.4,"h":73092.82472264,"l":72763.4,"c":73080.0},"1775844000":{"time":1775844000,"o":73079.9,"h":73107.43979636,"l":72836.92331334,"c":73061.65718891},"1775847600":{"time":1775847600,"o":73061.70501499,"h":73217.58407246,"l":72856.7,"c":73197.75685507},"1775851200":{"time":1775851200,"o":73201.2,"h":73397.06386957,"l":73002.7,"c":73313.97563768},"1775854800":{"time":1775854800,"o":73313.55498551,"h":73313.55498551,"l":72924.71427286,"c":73156.1},"1775858400":{"time":1775858400,"o":73156.1,"h":73205.0,"l":72735.3,"c":72834.2},"1775862000":{"time":1775862000,"o":72834.2,"h":72926.1232029,"l":72744.4,"c":72917.4},"1775865600":{"time":1775865600,"o":72917.4,"h":72918.5289058,"l":72751.4,"c":72792.5},"1775869200":{"time":1775869200,"o":72792.5,"h":72972.5,"l":72642.6,"c":72902.40030543},"1775872800":{"time":1775872800,"o":72920.1,"h":73061.5,"l":72872.6,"c":72928.3},"1775876400":{"time":1775876400,"o":72928.3,"h":73047.29536957,"l":72781.9,"c":72835.1},"1775880000":{"time":1775880000,"o":72835.1,"h":72921.5,"l":72637.69493253,"c":72771.3},"1775883600":{"time":1775883600,"o":72771.3,"h":72800.0,"l":72635.0,"c":72680.1},"1775887200":{"time":1775887200,"o":72680.0,"h":72738.33628448,"l":72570.9,"c":72727.6},"1775890800":{"time":1775890800,"o":72727.5,"h":72790.9,"l":72630.0,"c":72707.7},"1775894400":{"time":1775894400,"o":72707.7,"h":72767.5,"l":72599.9,"c":72631.37365217},"1775898000":{"time":1775898000,"o":72631.31278261,"h":72882.9,"l":72581.26155,"c":72879.0160942},"1775901600":{"time":1775901600,"o":72879.01174638,"h":72885.9,"l":72728.8,"c":72802.1370942},"1775905200":{"time":1775905200,"o":72802.1370942,"h":72874.1,"l":72781.4,"c":72868.2},"1775908800":{"time":1775908800,"o":72868.2,"h":72945.0,"l":72773.9,"c":72897.6776087},"1775912400":{"time":1775912400,"o":72897.68847826,"h":72897.83686232,"l":72474.71144928,"c":72617.62677661},"1775916000":{"time":1775916000,"o":72617.6246027,"h":72731.99174663,"l":72560.4,"c":72684.67937283},"1775919600":{"time":1775919600,"o":72679.39994167,"h":72865.6,"l":72638.8,"c":72823.40662319},"1775923200":{"time":1775923200,"o":72818.88436957,"h":73168.55626087,"l":72776.71876812,"c":72991.94156897},"1775926800":{"time":1775926800,"o":72991.38240833,"h":73139.9,"l":72904.0,"c":73056.57553623},"1775930400":{"time":1775930400,"o":73056.62357971,"h":73665.18173188,"l":72991.63845652,"c":73515.8},"1775934000":{"time":1775934000,"o":73515.9,"h":73766.3,"l":73435.80050225,"c":73642.57631897},"1775937600":{"time":1775937600,"o":73642.58131897,"h":73648.8,"l":73183.70460145,"c":73252.9},"1775941200":{"time":1775941200,"o":73252.9,"h":73503.54880435,"l":73167.48964493,"c":73384.8},"1775944800":{"time":1775944800,"o":73384.7,"h":73529.0,"l":73195.1,"c":73333.3},"1775948400":{"time":1775948400,"o":73333.3,"h":73333.4,"l":72874.2,"c":73007.1462029},"1775952000":{"time":1775952000,"o":73013.4,"h":73075.85268188,"l":72846.1,"c":73040.83765942},"1775955600":{"time":1775955600,"o":73040.83700725,"h":73094.4,"l":71268.61621439,"c":71598.87391304},"1775959200":{"time":1775959200,"o":71598.85869565,"h":71915.2893913,"l":71319.35792754,"c":71723.7},"1775962800":{"time":1775962800,"o":71723.6,"h":71832.12046402,"l":71563.6,"c":71563.7},"1775966400":{"time":1775966400,"o":71563.6,"h":71654.4158913,"l":71409.6,"c":71431.69837681},"1775970000":{"time":1775970000,"o":71431.29011594,"h":71749.9,"l":71383.37584783,"c":71668.05738406},"1775973600":{"time":1775973600,"o":71668.05738406,"h":71723.62871739,"l":71602.0,"c":71621.97268913},"1775977200":{"time":1775977200,"o":71621.97116739,"h":71716.2,"l":71548.7,"c":71632.62864493},"1775980800":{"time":1775980800,"o":71630.81856072,"h":71744.11676087,"l":71557.28573188,"c":71592.4},"1775984400":{"time":1775984400,"o":71592.4,"h":71600.0,"l":71477.12818841,"c":71502.3},"1775988000":{"time":1775988000,"o":71502.3,"h":71653.8,"l":71328.8,"c":71417.90544203},"1775991600":{"time":1775991600,"o":71417.90478986,"h":71509.7,"l":71386.64016667,"c":71439.948525},"1775995200":{"time":1775995200,"o":71440.0,"h":71478.0,"l":71055.7,"c":71084.2405922},"1775998800":{"time":1775998800,"o":71075.36385507,"h":71118.80556522,"l":70837.36834333,"c":70858.2},"1776002400":{"time":1776002400,"o":70861.5,"h":71063.8,"l":70660.82578986,"c":70714.34918116},"1776006000":{"time":1776006000,"o":70714.2,"h":70894.9,"l":70599.0,"c":70856.2},"1776009600":{"time":1776009600,"o":70856.2,"h":70921.11251449,"l":70780.0,"c":70897.90219167},"1776013200":{"time":1776013200,"o":70897.60969167,"h":71169.5,"l":70857.4,"c":71098.1},"1776016800":{"time":1776016800,"o":71098.1,"h":71172.518,"l":71010.0,"c":71096.6},"1776020400":{"time":1776020400,"o":71096.56116667,"h":71189.31814489,"l":71042.8,"c":71055.2},"1776024000":{"time":1776024000,"o":71055.2,"h":71411.37217391,"l":70920.47712144,"c":71302.94252174},"1776027600":{"time":1776027600,"o":71302.9,"h":71414.9005207,"l":71122.50242029,"c":71330.7},"1776031200":{"time":1776031200,"o":71330.6,"h":71330.6,"l":70483.6,"c":70877.45186957},"1776034800":{"time":1776034800,"o":70875.6,"h":70875.6,"l":70537.9,"c":70709.3},"1776038400":{"time":1776038400,"o":70709.4,"h":71208.7,"l":70582.54506522,"c":71134.26668841},"1776042000":{"time":1776042000,"o":71134.08994928,"h":71197.88704348,"l":70993.78557971,"c":71158.07919565},"1776045600":{"time":1776045600,"o":71158.07919565,"h":71245.0,"l":70948.91552899,"c":71047.1},"1776049200":{"time":1776049200,"o":71047.0,"h":71126.1,"l":70889.0,"c":70946.53585},"1776052800":{"time":1776052800,"o":70946.3866,"h":71112.8,"l":70817.3,"c":70858.20612444},"1776056400":{"time":1776056400,"o":70858.20612444,"h":70891.6,"l":70645.07978261,"c":70847.8},"1776060000":{"time":1776060000,"o":70847.8,"h":71068.0,"l":70845.64077961,"c":70988.7},"1776063600":{"time":1776063600,"o":70989.1,"h":71035.1,"l":70649.45719203,"c":70780.79223388},"1776067200":{"time":1776067200,"o":70780.10027736,"h":70833.0,"l":70533.46734783,"c":70644.8},"1776070800":{"time":1776070800,"o":70644.8,"h":70875.3,"l":70634.9,"c":70758.5616042},"1776074400":{"time":1776074400,"o":70758.55725637,"h":70808.9,"l":70653.65087681,"c":70699.9},"1776078000":{"time":1776078000,"o":70699.9,"h":70950.0,"l":70699.9,"c":70883.9},"1776081600":{"time":1776081600,"o":70883.9,"h":71199.92895802,"l":70730.86105072,"c":71045.64864493},"1776085200":{"time":1776085200,"o":71043.88414493,"h":71680.05165032,"l":70790.6138913,"c":71623.88671739},"1776088800":{"time":1776088800,"o":71624.48280435,"h":72357.54845652,"l":71397.3,"c":72353.5},"1776092400":{"time":1776092400,"o":72351.93424638,"h":72423.4,"l":71616.8,"c":71823.7},"1776096000":{"time":1776096000,"o":71823.7,"h":72391.5,"l":71638.9,"c":72158.63078261},"1776099600":{"time":1776099600,"o":72158.63078261,"h":72548.9,"l":72027.1,"c":72095.01175362},"1776103200":{"time":1776103200,"o":72096.89653623,"h":72420.3,"l":72009.13206522,"c":72380.10736957},"1776106800":{"time":1776106800,"o":72380.10736957,"h":73433.0,"l":72248.5,"c":73293.8},"1776110400":{"time":1776110400,"o":73290.95947101,"h":73349.3,"l":72959.8,"c":73098.8},"1776114000":{"time":1776114000,"o":73098.8,"h":73327.0,"l":73028.34754873,"c":73140.0},"1776117600":{"time":1776117600,"o":73140.0,"h":74692.9,"l":73133.51027536,"c":74598.8},"1776121200":{"time":1776121200,"o":74599.9,"h":74857.2,"l":74378.6,"c":74379.44596702},"1776124800":{"time":1776124800,"o":74386.5,"h":74485.41824588,"l":74081.38692654,"c":74130.5},"1776128400":{"time":1776128400,"o":74130.15607971,"h":74400.0,"l":73977.03915217,"c":74348.84913043},"1776132000":{"time":1776132000,"o":74348.84543478,"h":74525.2,"l":74248.6,"c":74292.04632609},"1776135600":{"time":1776135600,"o":74294.4,"h":74461.5,"l":74217.4,"c":74405.16154348},"1776139200":{"time":1776139200,"o":74408.8,"h":74476.1,"l":74319.0,"c":74355.6},"1776142800":{"time":1776142800,"o":74355.6,"h":74401.8,"l":74124.6,"c":74178.7},"1776146400":{"time":1776146400,"o":74182.2,"h":74516.5,"l":74182.2,"c":74486.89794203},"1776150000":{"time":1776150000,"o":74487.19711394,"h":74905.21424638,"l":74414.49692754,"c":74513.3},"1776153600":{"time":1776153600,"o":74513.4,"h":74867.7,"l":74424.45913768,"c":74713.99531884},"1776157200":{"time":1776157200,"o":74713.99031884,"h":74799.5,"l":74408.79665942,"c":74472.0},"1776160800":{"time":1776160800,"o":74471.9,"h":74581.75417541,"l":74302.3,"c":74316.16054964},"1776164400":{"time":1776164400,"o":74316.02207138,"h":74419.48778986,"l":74275.0,"c":74342.4},"1776168000":{"time":1776168000,"o":74342.5,"h":74437.99892029,"l":74243.92005797,"c":74416.7},"1776171600":{"time":1776171600,"o":74416.7,"h":75479.8,"l":74377.3,"c":75477.3},"1776175200":{"time":1776175200,"o":75477.08662319,"h":76004.7,"l":74989.9954058,"c":74989.9954058},"1776178800":{"time":1776178800,"o":74988.41844928,"h":75396.8,"l":74531.87394928,"c":75274.8},"1776182400":{"time":1776182400,"o":75274.9,"h":75631.92378261,"l":74482.7,"c":74609.9},"1776186000":{"time":1776186000,"o":74609.9,"h":74902.5,"l":74209.4,"c":74693.5727029},"1776189600":{"time":1776189600,"o":74700.0,"h":74765.0,"l":73789.7,"c":74050.25023913},"1776193200":{"time":1776193200,"o":74050.26328261,"h":74352.7,"l":73833.6,"c":74166.8},"1776196800":{"time":1776196800,"o":74167.70045652,"h":74383.2,"l":73966.2,"c":74059.0},"1776200400":{"time":1776200400,"o":74059.0,"h":74270.5,"l":73909.4,"c":74235.21754348},"1776204000":{"time":1776204000,"o":74235.20015217,"h":74333.0,"l":73809.19447826,"c":73989.3527971},"1776207600":{"time":1776207600,"o":73989.34627536,"h":74200.0,"l":73969.69248876,"c":74106.9},"1776211200":{"time":1776211200,"o":74106.9,"h":74634.9,"l":74089.09204348,"c":74526.21785507},"1776214800":{"time":1776214800,"o":74526.21350725,"h":74720.0,"l":74456.28318841,"c":74570.0490942},"1776218400":{"time":1776218400,"o":74570.0490942,"h":74653.4,"l":74145.75427536,"c":74279.97905797},"1776222000":{"time":1776222000,"o":74280.0,"h":74328.7,"l":74131.58063768,"c":74298.13757246},"1776225600":{"time":1776225600,"o":74298.13757246,"h":74400.0,"l":74222.4,"c":74275.03651449},"1776229200":{"time":1776229200,"o":74277.7,"h":74390.4997029,"l":73841.68818116,"c":73987.79371814},"1776232800":{"time":1776232800,"o":73987.79371814,"h":74015.7,"l":73827.81745652,"c":73857.41089855},"1776236400":{"time":1776236400,"o":73854.70703623,"h":73981.67022464,"l":73496.08671014,"c":73705.1},"1776240000":{"time":1776240000,"o":73705.2,"h":74154.3,"l":73644.50776812,"c":74071.98689655},"1776243600":{"time":1776243600,"o":74071.87015742,"h":74149.11865942,"l":73872.69064493,"c":73970.36361594},"1776247200":{"time":1776247200,"o":73968.4,"h":74201.66512921,"l":73753.99934783,"c":73818.1},"1776250800":{"time":1776250800,"o":73818.0,"h":74214.6,"l":73818.0,"c":74159.49228261},"1776254400":{"time":1776254400,"o":74159.68293478,"h":74412.6,"l":74007.10834783,"c":74229.0},"1776258000":{"time":1776258000,"o":74228.7,"h":74397.08184408,"l":73783.0,"c":74020.5},"1776261600":{"time":1776261600,"o":74016.30935507,"h":74465.9,"l":73788.3,"c":74099.9},"1776265200":{"time":1776265200,"o":74102.6,"h":74256.69976087,"l":73552.6,"c":73811.11808696},"1776268800":{"time":1776268800,"o":73812.31591304,"h":74136.9,"l":73722.14113943,"c":73902.47905072},"1776272400":{"time":1776272400,"o":73902.47905072,"h":74197.1,"l":73873.9,"c":74099.0},"1776276000":{"time":1776276000,"o":74099.1,"h":74365.1,"l":74039.0,"c":74353.03369565},"1776279600":{"time":1776279600,"o":74353.04021739,"h":75243.18245652,"l":74322.62755797,"c":74967.72386957},"1776283200":{"time":1776283200,"o":74954.64534058,"h":74984.4,"l":74467.0,"c":74800.43502899},"1776286800":{"time":1776286800,"o":74800.43068116,"h":74816.0,"l":74504.3,"c":74703.0},"1776290400":{"time":1776290400,"o":74703.0,"h":75394.2,"l":74700.97602174,"c":74925.24197826},"1776294000":{"time":1776294000,"o":74925.24197826,"h":74931.3,"l":74584.28132609,"c":74776.2},"1776297600":{"time":1776297600,"o":74776.2,"h":74837.96037395,"l":74445.0,"c":74773.2},"1776301200":{"time":1776301200,"o":74775.2015692,"h":74775.2015692,"l":74423.7,"c":74612.7},"1776304800":{"time":1776304800,"o":74612.8,"h":75223.4,"l":74561.25323913,"c":74849.98866667},"1776308400":{"time":1776308400,"o":74849.99518841,"h":75122.43396669,"l":74827.8,"c":74853.88926812},"1776312000":{"time":1776312000,"o":74853.88057246,"h":75134.66201649,"l":74676.62185907,"c":74902.81629685},"1776315600":{"time":1776315600,"o":74902.82934033,"h":75099.9,"l":74852.4,"c":75000.8},"1776319200":{"time":1776319200,"o":75001.14713768,"h":75079.73881159,"l":74810.6,"c":74985.9},"1776322800":{"time":1776322800,"o":74990.68772464,"h":75039.0,"l":74605.11661919,"c":74667.7},"1776326400":{"time":1776326400,"o":74667.7,"h":74711.8,"l":74475.0,"c":74634.85775362},"1776330000":{"time":1776330000,"o":74634.84688406,"h":74865.5,"l":74553.14441529,"c":74558.7},"1776333600":{"time":1776333600,"o":74558.7,"h":74621.0,"l":74234.71408546,"c":74267.8},"1776337200":{"time":1776337200,"o":74267.7,"h":74539.07594203,"l":74239.23639855,"c":74528.61174638},"1776340800":{"time":1776340800,"o":74528.60739855,"h":74830.1,"l":74527.82828986,"c":74587.35906522},"1776344400":{"time":1776344400,"o":74587.35906522,"h":74981.0,"l":73276.7,"c":73762.0},"1776348000":{"time":1776348000,"o":73762.0,"h":74155.7,"l":73391.63944928,"c":73941.6},"1776351600":{"time":1776351600,"o":73941.6,"h":74872.74568153,"l":73902.75930435,"c":74659.4},"1776355200":{"time":1776355200,"o":74659.57926087,"h":74901.7847971,"l":74027.9,"c":74146.20492029},"1776358800":{"time":1776358800,"o":74146.3797029,"h":74410.6,"l":73873.5,"c":74307.0},"1776362400":{"time":1776362400,"o":74306.59606522,"h":75065.29996008,"l":74203.48793478,"c":75000.60183333},"1776366000":{"time":1776366000,"o":75000.1,"h":75379.90964768,"l":74721.4,"c":75309.88347826},"1776369600":{"time":1776369600,"o":75309.64217391,"h":75496.4,"l":74967.52610945,"c":75189.0},"1776373200":{"time":1776373200,"o":75188.9,"h":75245.7,"l":74775.6,"c":74902.3},"1776376800":{"time":1776376800,"o":74902.3,"h":75089.8941904,"l":74797.9,"c":74835.19104348},"1776380400":{"time":1776380400,"o":74834.48364318,"h":75145.0,"l":74800.0,"c":75115.05881884},"1776384000":{"time":1776384000,"o":75114.94794928,"h":75118.4,"l":74851.62863768,"c":74907.810997},"1776387600":{"time":1776387600,"o":74907.81534483,"h":75004.04788406,"l":74538.11207246,"c":74711.80898551},"1776391200":{"time":1776391200,"o":74711.79594203,"h":74773.43724638,"l":74509.8,"c":74670.6},"1776394800":{"time":1776394800,"o":74670.6,"h":74811.6,"l":74566.68071014,"c":74582.9},"1776398400":{"time":1776398400,"o":74582.8,"h":74813.15621439,"l":74554.30734058,"c":74748.3},"1776402000":{"time":1776402000,"o":74748.3,"h":74770.5,"l":74510.75515942,"c":74604.8},"1776405600":{"time":1776405600,"o":74604.9,"h":74904.72689655,"l":74560.94199964,"c":74895.32762355},"1776409200":{"time":1776409200,"o":74895.1,"h":75060.2,"l":74893.62936268,"c":75038.62073809},"1776412800":{"time":1776412800,"o":75047.4,"h":75851.2667971,"l":74957.8752024,"c":75735.1},"1776416400":{"time":1776416400,"o":75749.9,"h":76335.40762319,"l":75487.93452174,"c":75747.44002174},"1776420000":{"time":1776420000,"o":75747.44002174,"h":75853.7,"l":75052.1,"c":75232.3041904},"1776423600":{"time":1776423600,"o":75231.25202899,"h":75564.6,"l":75201.78632609,"c":75542.1},"1776427200":{"time":1776427200,"o":75542.1,"h":76234.18248551,"l":75483.16255072,"c":76225.27197826},"1776430800":{"time":1776430800,"o":76216.05719565,"h":77371.2,"l":76011.0,"c":77271.0},"1776434400":{"time":1776434400,"o":77294.2,"h":77998.37131159,"l":76977.7,"c":77827.29615217},"1776438000":{"time":1776438000,"o":77831.7,"h":77930.0,"l":77395.76376087,"c":77738.8},"1776441600":{"time":1776441600,"o":77734.4,"h":78261.0,"l":77668.42455072,"c":77805.1},"1776445200":{"time":1776445200,"o":77805.1,"h":77869.3,"l":77048.6,"c":77473.63244928},"1776448800":{"time":1776448800,"o":77473.63244928,"h":77521.2,"l":77036.8,"c":77120.70368841},"1776452400":{"time":1776452400,"o":77118.23086232,"h":77429.8,"l":76977.2,"c":77422.4},"1776456000":{"time":1776456000,"o":77413.5,"h":77563.7,"l":77111.0,"c":77295.97482009},"1776459600":{"time":1776459600,"o":77295.86395052,"h":77459.0,"l":77236.6,"c":77403.6533},"1776463200":{"time":1776463200,"o":77403.07805833,"h":77471.8,"l":77232.46918841,"c":77261.8},"1776466800":{"time":1776466800,"o":77261.8,"h":77267.0,"l":76857.0,"c":77045.22237681},"1776470400":{"time":1776470400,"o":77044.7975942,"h":77213.32021377,"l":76934.69847826,"c":77123.8},"1776474000":{"time":1776474000,"o":77123.8,"h":77284.4,"l":77072.7,"c":77176.37080435},"1776477600":{"time":1776477600,"o":77176.36428261,"h":77373.55730885,"l":77086.9,"c":77249.6},"1776481200":{"time":1776481200,"o":77249.5,"h":77257.83636232,"l":76919.9,"c":76959.8},"1776484800":{"time":1776484800,"o":76959.7,"h":77124.11115217,"l":76843.8275,"c":77067.79484783},"1776488400":{"time":1776488400,"o":77067.28963043,"h":77207.39081884,"l":77063.5,"c":77085.47714393},"1776492000":{"time":1776492000,"o":77085.47714393,"h":77177.0,"l":77008.0,"c":77081.47465942},"1776495600":{"time":1776495600,"o":77081.47531159,"h":77086.5,"l":76846.85557246,"c":76952.21652899},"1776499200":{"time":1776499200,"o":76952.44826812,"h":77004.2,"l":76467.3,"c":76695.0},"1776502800":{"time":1776502800,"o":76695.0,"h":76695.1,"l":76374.83958696,"c":76557.2},"1776506400":{"time":1776506400,"o":76557.1,"h":76557.2,"l":76100.0,"c":76149.9},"1776510000":{"time":1776510000,"o":76150.0,"h":76150.07441304,"l":75726.2,"c":76001.1},"1776513600":{"time":1776513600,"o":76001.9,"h":76254.3,"l":76001.9,"c":76168.1},"1776517200":{"time":1776517200,"o":76168.1,"h":76177.25869565,"l":75755.02108696,"c":76080.4},"1776520800":{"time":1776520800,"o":76080.5,"h":76240.9,"l":75940.1,"c":76214.25407971},"1776524400":{"time":1776524400,"o":76213.84143928,"h":76324.85234173,"l":75981.29171739,"c":76124.8},"1776528000":{"time":1776528000,"o":76124.8,"h":76176.6,"l":75679.95666667,"c":75899.6477971},"1776531600":{"time":1776531600,"o":75899.50431884,"h":75917.37631934,"l":75736.72287681,"c":75783.89032609},"1776535200":{"time":1776535200,"o":75783.88663043,"h":75803.5,"l":75413.9,"c":75603.95002999},"1776538800":{"time":1776538800,"o":75603.95002999,"h":75758.86563773,"l":75533.3,"c":75610.78735507},"1776542400":{"time":1776542400,"o":75610.78735507,"h":75799.9,"l":75563.13547101,"c":75712.19524638},"1776546000":{"time":1776546000,"o":75712.1995942,"h":75796.53795652,"l":75551.0,"c":75766.5},"1776549600":{"time":1776549600,"o":75766.76481667,"h":75831.8,"l":75560.0,"c":75766.55872464},"1776553200":{"time":1776553200,"o":75766.55872464,"h":75843.3,"l":75653.4,"c":75653.8},"1776556800":{"time":1776556800,"o":75653.8,"h":75808.7615,"l":75506.5,"c":75639.5102971},"1776560400":{"time":1776560400,"o":75639.5102971,"h":75749.43384558,"l":75419.2,"c":75584.00836582},"1776564000":{"time":1776564000,"o":75583.39532234,"h":75681.13682159,"l":75360.8,"c":75454.64052899},"1776567600":{"time":1776567600,"o":75452.55487681,"h":75603.97830172,"l":75314.0,"c":75477.10793103},"1776571200":{"time":1776571200,"o":75477.11445277,"h":75739.29898551,"l":75375.68306597,"c":75623.7},"1776574800":{"time":1776574800,"o":75623.7,"h":75653.06596377,"l":75468.0,"c":75505.04805097},"1776578400":{"time":1776578400,"o":75505.1,"h":75505.1,"l":75254.1,"c":75356.8},"1776582000":{"time":1776582000,"o":75356.7,"h":75363.32446377,"l":74855.51014243,"c":75205.7},"1776585600":{"time":1776585600,"o":75205.6,"h":75254.59063043,"l":75028.12336582,"c":75220.1},"1776589200":{"time":1776589200,"o":75220.1,"h":75231.4,"l":74883.0,"c":74974.5},"1776592800":{"time":1776592800,"o":74974.6,"h":75198.9,"l":74891.00603623,"c":75175.68052474},"1776596400":{"time":1776596400,"o":75175.83536232,"h":75587.4,"l":75171.53968841,"c":75555.9},"1776600000":{"time":1776600000,"o":75555.8,"h":75661.6,"l":75406.1,"c":75530.8},"1776603600":{"time":1776603600,"o":75529.3,"h":76195.84864493,"l":75508.29707246,"c":75875.9},"1776607200":{"time":1776607200,"o":75878.0,"h":76101.62822464,"l":75629.51218841,"c":75972.15936957},"1776610800":{"time":1776610800,"o":75972.15067391,"h":76112.1,"l":75362.5,"c":75807.6},"1776614400":{"time":1776614400,"o":75807.7,"h":75812.0,"l":75281.0,"c":75340.7},"1776618000":{"time":1776618000,"o":75345.6,"h":75348.4,"l":74596.4,"c":74742.3},"1776621600":{"time":1776621600,"o":74742.3,"h":74867.91629685,"l":74576.50285507,"c":74736.2},"1776625200":{"time":1776625200,"o":74736.3,"h":75039.3,"l":74736.2,"c":74932.17653623},"1776628800":{"time":1776628800,"o":74928.32928036,"h":74928.32928036,"l":74391.1207971,"c":74591.1},"1776632400":{"time":1776632400,"o":74591.6,"h":74776.3,"l":74332.42984783,"c":74382.25602899},"1776636000":{"time":1776636000,"o":74382.25602899,"h":74382.25602899,"l":73733.18696377,"c":74011.30256372},"1776639600":{"time":1776639600,"o":74011.30256372,"h":74017.1,"l":73749.75826667,"c":73749.75826667},"1776643200":{"time":1776643200,"o":73749.74326667,"h":74316.2,"l":73701.96362283,"c":74238.7},"1776646800":{"time":1776646800,"o":74233.39442754,"h":74697.6,"l":74174.7,"c":74549.5},"1776650400":{"time":1776650400,"o":74549.58136232,"h":74588.3,"l":74256.79057971,"c":74369.10338831},"1776654000":{"time":1776654000,"o":74369.10338831,"h":74600.0,"l":74310.76142029,"c":74594.0},"1776657600":{"time":1776657600,"o":74593.9,"h":74598.0,"l":74395.91489167,"c":74525.89345652},"1776661200":{"time":1776661200,"o":74525.89345652,"h":74525.89345652,"l":74068.8,"c":74226.53234058},"1776664800":{"time":1776664800,"o":74226.5,"h":74864.90707312,"l":74209.78498501,"c":74748.0},"1776668400":{"time":1776668400,"o":74748.0,"h":75534.65892754,"l":74625.0,"c":74795.5},"1776672000":{"time":1776672000,"o":74795.5,"h":74963.33698551,"l":74579.7,"c":74692.0},"1776675600":{"time":1776675600,"o":74692.13732609,"h":75207.55984783,"l":74664.16777536,"c":75029.94662319},"1776679200":{"time":1776679200,"o":75029.97966667,"h":75375.1,"l":74970.3,"c":74993.2},"1776682800":{"time":1776682800,"o":74993.3,"h":75244.01883333,"l":74920.0,"c":75160.0},"1776686400":{"time":1776686400,"o":75156.75989505,"h":75611.6,"l":75035.9,"c":75252.16586957},"1776690000":{"time":1776690000,"o":75251.46104348,"h":75391.9,"l":74839.35152924,"c":75234.3973913},"1776693600":{"time":1776693600,"o":75235.58694203,"h":75716.6,"l":74888.75684058,"c":75000.3},"1776697200":{"time":1776697200,"o":75000.3,"h":75712.1979058,"l":74660.8,"c":75677.21227136},"1776700800":{"time":1776700800,"o":75677.66944528,"h":75681.67507246,"l":75250.15026812,"c":75300.0},"1776704400":{"time":1776704400,"o":75300.0,"h":75934.9,"l":75246.67668116,"c":75853.7},"1776708000":{"time":1776708000,"o":75853.8,"h":76420.3,"l":75853.8,"c":76366.2},"1776711600":{"time":1776711600,"o":76376.3,"h":76444.4,"l":76105.6,"c":76256.9},"1776715200":{"time":1776715200,"o":76257.0,"h":76515.58203623,"l":76072.9,"c":76229.9},"1776718800":{"time":1776718800,"o":76229.9,"h":76321.72782609,"l":75738.1888913,"c":75912.37760833},"1776722400":{"time":1776722400,"o":75910.41010833,"h":76105.4,"l":75856.697425,"c":75927.6479},"1776726000":{"time":1776726000,"o":75927.7,"h":75927.7,"l":75583.0,"c":75793.6},"1776729600":{"time":1776729600,"o":75792.27184783,"h":76054.0,"l":75656.03975362,"c":76050.0},"1776733200":{"time":1776733200,"o":76050.0,"h":76214.63976812,"l":75829.77632609,"c":75887.0},"1776736800":{"time":1776736800,"o":75887.0,"h":75890.63651449,"l":75541.49924638,"c":75542.06623188},"1776740400":{"time":1776740400,"o":75542.26623188,"h":75681.99853333,"l":75446.0,"c":75672.56518333},"1776744000":{"time":1776744000,"o":75669.25268333,"h":75780.27857246,"l":75562.09397826,"c":75770.33321739},"1776747600":{"time":1776747600,"o":75770.02821739,"h":75947.1,"l":75744.0,"c":75762.73281859},"1776751200":{"time":1776751200,"o":75760.8,"h":76088.0,"l":75661.8,"c":75930.4},"1776754800":{"time":1776754800,"o":75930.4,"h":76264.0,"l":75785.4,"c":76050.0},"1776758400":{"time":1776758400,"o":76050.1,"h":76837.95028986,"l":76034.99172464,"c":76462.58884058},"1776762000":{"time":1776762000,"o":76462.5807971,"h":76521.5,"l":76113.42521739,"c":76311.9},"1776765600":{"time":1776765600,"o":76324.2,"h":76833.1,"l":76309.73377536,"c":76703.84143478},"1776769200":{"time":1776769200,"o":76703.84143478,"h":76716.2,"l":76293.80152174,"c":76407.70223188},"1776772800":{"time":1776772800,"o":76407.69418841,"h":76491.1,"l":75682.21012319,"c":75972.9},"1776776400":{"time":1776776400,"o":75972.8,"h":76138.6,"l":75702.94958696,"c":75857.8},"1776780000":{"time":1776780000,"o":75859.9,"h":76555.9,"l":75591.1702029,"c":75633.5},"1776783600":{"time":1776783600,"o":75630.56716667,"h":75950.0,"l":75462.0,"c":75799.9},"1776787200":{"time":1776787200,"o":75799.9,"h":76152.0,"l":75725.85394203,"c":75752.93904348},"1776790800":{"time":1776790800,"o":75752.8433913,"h":75832.0,"l":75043.89452174,"c":75516.15833333},"1776794400":{"time":1776794400,"o":75516.1692029,"h":75619.9,"l":75277.53306522,"c":75575.0},"1776798000":{"time":1776798000,"o":75575.52443478,"h":75880.6,"l":74779.8,"c":74992.56684783},"1776801600":{"time":1776801600,"o":74991.81945652,"h":75823.9,"l":74942.46338406,"c":75683.8},"1776805200":{"time":1776805200,"o":75683.8,"h":75739.59963043,"l":75404.9,"c":75509.365075},"1776808800":{"time":1776808800,"o":75509.372575,"h":75608.6,"l":75260.03342754,"c":75598.1},"1776812400":{"time":1776812400,"o":75598.0,"h":76393.3,"l":75583.9,"c":76288.3},"1776816000":{"time":1776816000,"o":76289.53202174,"h":76477.39723188,"l":76178.38016667,"c":76327.1},"1776819600":{"time":1776819600,"o":76327.2,"h":76380.0,"l":76101.43513493,"c":76266.0},"1776823200":{"time":1776823200,"o":76267.3,"h":77612.9,"l":76189.3,"c":77575.32658696},"1776826800":{"time":1776826800,"o":77573.15463043,"h":77701.88466667,"l":77371.88281884,"c":77488.3},"1776830400":{"time":1776830400,"o":77488.4,"h":77670.8,"l":77331.1,"c":77475.5},"1776834000":{"time":1776834000,"o":77476.28131184,"h":78426.2,"l":77408.46974513,"c":77961.81586232},"1776837600":{"time":1776837600,"o":77961.58607971,"h":78008.8,"l":77865.29847101,"c":77975.35709895},"1776841200":{"time":1776841200,"o":77975.65697101,"h":78087.0,"l":77798.5,"c":77979.8},"1776844800":{"time":1776844800,"o":77979.7,"h":78179.24564493,"l":77902.22221014,"c":77980.54771014},"1776848400":{"time":1776848400,"o":77980.54771014,"h":78153.50205797,"l":77920.6,"c":77982.20030735},"1776852000":{"time":1776852000,"o":77964.34633333,"h":78148.73736132,"l":77912.17313043,"c":78130.4},"1776855600":{"time":1776855600,"o":78125.58942279,"h":78353.79711262,"l":78054.7,"c":78263.2},"1776859200":{"time":1776859200,"o":78263.1,"h":78457.7,"l":78080.52421739,"c":78202.58538231},"1776862800":{"time":1776862800,"o":78201.88103448,"h":78798.9,"l":78126.2,"c":78798.9},"1776866400":{"time":1776866400,"o":78794.5,"h":79105.29347826,"l":78529.3,"c":79009.9296027},"1776870000":{"time":1776870000,"o":79003.91247826,"h":79369.1,"l":78812.36509745,"c":79234.2},"1776873600":{"time":1776873600,"o":79234.2,"h":79431.1,"l":78616.55731159,"c":78701.3},"1776877200":{"time":1776877200,"o":78705.1,"h":78998.93845652,"l":78663.42593703,"c":78869.8},"1776880800":{"time":1776880800,"o":78869.8,"h":79131.95628986,"l":78789.0,"c":78989.4},"1776884400":{"time":1776884400,"o":78989.4,"h":79021.94985507,"l":78661.66667391,"c":78796.9},"1776888000":{"time":1776888000,"o":78791.4,"h":78868.8,"l":78373.1,"c":78385.7},"1776891600":{"time":1776891600,"o":78394.0,"h":78788.3,"l":78383.03177536,"c":78713.8},"1776895200":{"time":1776895200,"o":78713.8,"h":78784.0,"l":78406.61662319,"c":78564.92025362},"1776898800":{"time":1776898800,"o":78564.92025362,"h":78564.92025362,"l":78124.26513768,"c":78144.04378261},"1776902400":{"time":1776902400,"o":78139.7,"h":78520.5045,"l":77541.4,"c":78375.0},"1776906000":{"time":1776906000,"o":78384.7,"h":78426.85098551,"l":78017.2496087,"c":78310.7},"1776909600":{"time":1776909600,"o":78311.0,"h":78319.9,"l":77719.8,"c":77897.5},"1776913200":{"time":1776913200,"o":77897.5,"h":77991.5,"l":77461.9,"c":77711.6},"1776916800":{"time":1776916800,"o":77704.3,"h":77911.8,"l":77634.7,"c":77873.54443778},"1776920400":{"time":1776920400,"o":77873.54508996,"h":78057.43638781,"l":77733.83471739,"c":77978.0},"1776924000":{"time":1776924000,"o":77981.1,"h":78301.66968841,"l":77981.1,"c":78167.0},"1776927600":{"time":1776927600,"o":78167.0,"h":78210.9,"l":77942.60874638,"c":78009.0},"1776931200":{"time":1776931200,"o":78009.0,"h":78142.2,"l":77688.61838406,"c":77822.0},"1776934800":{"time":1776934800,"o":77822.1,"h":77830.0,"l":77405.6,"c":77617.63626687},"1776938400":{"time":1776938400,"o":77615.13844078,"h":77678.3,"l":77135.77211394,"c":77366.09943478},"1776942000":{"time":1776942000,"o":77366.10443478,"h":77706.13323838,"l":77342.84306522,"c":77656.08363043},"1776945600":{"time":1776945600,"o":77656.48863043,"h":77827.0,"l":77504.8,"c":77827.0},"1776949200":{"time":1776949200,"o":77826.8,"h":77872.9,"l":77358.33588406,"c":77496.94422464},"1776952800":{"time":1776952800,"o":77496.04726812,"h":78163.1,"l":77381.33356522,"c":78134.8039058},"1776956400":{"time":1776956400,"o":78136.2,"h":78623.78341304,"l":77936.37182609,"c":78331.27050975},"1776960000":{"time":1776960000,"o":78331.27050975,"h":78466.8,"l":77981.3,"c":78052.54519565},"1776963600":{"time":1776963600,"o":78052.31408696,"h":78137.8,"l":76938.55371914,"c":77738.39837508},"1776967200":{"time":1776967200,"o":77738.39846549,"h":78105.13686136,"l":77673.80551816,"c":77693.81821373},"1776970800":{"time":1776970800,"o":77693.61548225,"h":77851.3,"l":77582.9651761,"c":77678.34324588},"1776974400":{"time":1776974400,"o":77675.59607196,"h":78016.5,"l":77600.1,"c":77846.82644203},"1776978000":{"time":1776978000,"o":77846.82644203,"h":78040.1,"l":77744.5,"c":77835.9},"1776981600":{"time":1776981600,"o":77835.9,"h":78298.9,"l":77827.25805797,"c":78197.28086957},"1776985200":{"time":1776985200,"o":78197.44173913,"h":78266.01647101,"l":77987.5,"c":78214.8},"1776988800":{"time":1776988800,"o":78214.8,"h":78456.1,"l":78120.0,"c":78376.7},"1776992400":{"time":1776992400,"o":78376.7,"h":78401.32433333,"l":77914.92938531,"c":78380.0},"1776996000":{"time":1776996000,"o":78378.03996377,"h":78517.2,"l":78014.95889855,"c":78091.50330435},"1776999600":{"time":1776999600,"o":78086.50830435,"h":78133.76883808,"l":77506.39648551,"c":77694.83674663},"1777003200":{"time":1777003200,"o":77694.32265942,"h":77814.7,"l":77459.2,"c":77626.88984058},"1777006800":{"time":1777006800,"o":77624.58602899,"h":77989.73856815,"l":77409.83194928,"c":77911.0},"1777010400":{"time":1777010400,"o":77911.0,"h":77945.0,"l":77717.23898551,"c":77745.14347826},"1777014000":{"time":1777014000,"o":77745.14347826,"h":77814.0,"l":77512.70455797,"c":77620.6},"1777017600":{"time":1777017600,"o":77620.5,"h":77980.1,"l":77531.0,"c":77744.5},"1777021200":{"time":1777021200,"o":77744.5,"h":77763.6,"l":77369.09303623,"c":77497.4881087},"1777024800":{"time":1777024800,"o":77497.48376087,"h":77754.0,"l":77410.0,"c":77715.22028986},"1777028400":{"time":1777028400,"o":77715.2,"h":78340.0,"l":77715.1,"c":78194.9},"1777032000":{"time":1777032000,"o":78194.9,"h":78308.5,"l":77992.4,"c":78238.85338333},"1777035600":{"time":1777035600,"o":78238.88713333,"h":78429.0,"l":77870.98704348,"c":78051.9655},"1777039200":{"time":1777039200,"o":78051.97354348,"h":78051.97354348,"l":77641.67912294,"c":77991.0},"1777042800":{"time":1777042800,"o":77990.9,"h":78198.19637681,"l":77534.0,"c":78007.3},"1777046400":{"time":1777046400,"o":78007.3,"h":78031.8,"l":77545.21986232,"c":77745.39452174},"1777050000":{"time":1777050000,"o":77745.39452174,"h":77792.8,"l":77445.65618841,"c":77642.2334058},"1777053600":{"time":1777053600,"o":77642.6,"h":77685.69521739,"l":77324.31071739,"c":77587.23442029},"1777057200":{"time":1777057200,"o":77587.38702899,"h":77717.90708696,"l":77486.90361594,"c":77596.1},"1777060800":{"time":1777060800,"o":77597.10255072,"h":77727.0,"l":77415.02038406,"c":77688.0},"1777064400":{"time":1777064400,"o":77688.0,"h":77719.68998551,"l":77491.75906522,"c":77491.75906522},"1777068000":{"time":1777068000,"o":77491.25819565,"h":77579.9,"l":77215.07384058,"c":77294.5},"1777071600":{"time":1777071600,"o":77294.5,"h":77418.44351449,"l":77288.9,"c":77395.9},"1777075200":{"time":1777075200,"o":77395.9,"h":77457.7,"l":77271.8,"c":77415.3},"1777078800":{"time":1777078800,"o":77416.6,"h":77580.14782609,"l":77394.7,"c":77490.16855833},"1777082400":{"time":1777082400,"o":77490.16855833,"h":77608.86098276,"l":77454.50372464,"c":77567.6},"1777086000":{"time":1777086000,"o":77567.6,"h":77674.07149275,"l":77500.1335,"c":77629.35236232},"1777089600":{"time":1777089600,"o":77630.50786957,"h":77657.74842029,"l":77547.21719565,"c":77579.4},"1777093200":{"time":1777093200,"o":77579.4,"h":77579.5,"l":77441.97636957,"c":77475.77581159},"1777096800":{"time":1777096800,"o":77475.76928986,"h":77548.14694928,"l":77440.07576812,"c":77461.82822464},"1777100400":{"time":1777100400,"o":77461.52300725,"h":77533.2,"l":77401.7429058,"c":77459.8},"1777104000":{"time":1777104000,"o":77459.9,"h":77618.35998551,"l":77444.0,"c":77604.53568116},"1777107600":{"time":1777107600,"o":77604.52698551,"h":77740.35194203,"l":77538.0,"c":77672.6},"1777111200":{"time":1777111200,"o":77672.5,"h":77847.82534058,"l":77672.5,"c":77749.3},"1777114800":{"time":1777114800,"o":77749.3,"h":77749.3,"l":77564.0,"c":77636.9},"1777118400":{"time":1777118400,"o":77640.00428406,"h":77673.0,"l":77503.28078711,"c":77518.2},"1777122000":{"time":1777122000,"o":77518.2,"h":77676.5,"l":77518.2,"c":77650.0686087},"1777125600":{"time":1777125600,"o":77650.1,"h":77713.4,"l":77589.8,"c":77618.3},"1777129200":{"time":1777129200,"o":77618.21255072,"h":77687.3247971,"l":77270.49105797,"c":77296.25613043},"1777132800":{"time":1777132800,"o":77295.96852174,"h":77412.62062319,"l":77101.3,"c":77364.1},"1777136400":{"time":1777136400,"o":77364.0,"h":77369.77034058,"l":77170.86480435,"c":77213.4},"1777140000":{"time":1777140000,"o":77213.4,"h":77355.40914543,"l":77177.12243478,"c":77264.28997101},"1777143600":{"time":1777143600,"o":77266.86431884,"h":77312.6,"l":77153.1,"c":77291.97663043},"1777147200":{"time":1777147200,"o":77291.98315217,"h":77451.98873188,"l":77267.3,"c":77439.03855072},"1777150800":{"time":1777150800,"o":77439.1,"h":77500.0,"l":77372.32273913,"c":77492.9},"1777154400":{"time":1777154400,"o":77492.9,"h":77598.77796377,"l":77461.07157246,"c":77513.3},"1777158000":{"time":1777158000,"o":77513.2,"h":77608.3,"l":77480.9,"c":77585.0},"1777161600":{"time":1777161600,"o":77585.0,"h":77607.7,"l":77401.8,"c":77460.72745127},"1777165200":{"time":1777165200,"o":77460.72092954,"h":77532.0707029,"l":77405.7,"c":77417.32782609},"1777168800":{"time":1777168800,"o":77417.32782609,"h":77555.40538406,"l":77410.40485507,"c":77480.1},"1777172400":{"time":1777172400,"o":77480.1,"h":77500.04634783,"l":77280.0,"c":77349.2},"1777176000":{"time":1777176000,"o":77349.2,"h":77779.42964493,"l":77338.4,"c":77730.37181884},"1777179600":{"time":1777179600,"o":77730.36377536,"h":78164.7,"l":77673.0,"c":77949.5},"1777183200":{"time":1777183200,"o":77949.4,"h":78010.29857971,"l":77862.35317391,"c":77964.01569565},"1777186800":{"time":1777186800,"o":77964.0896087,"h":78085.22962319,"l":77920.5,"c":78064.4332029},"1777190400":{"time":1777190400,"o":78064.44689855,"h":78175.3,"l":77981.2,"c":77989.0},"1777194000":{"time":1777194000,"o":77989.0,"h":78020.86850833,"l":77882.24192654,"c":77971.75341304},"1777197600":{"time":1777197600,"o":77971.8,"h":78014.0,"l":77914.5,"c":77961.461975},"1777201200":{"time":1777201200,"o":77961.447975,"h":78114.5,"l":77961.438175,"c":78052.92646377},"1777204800":{"time":1777204800,"o":78052.92646377,"h":78063.5,"l":77727.05442029,"c":77797.86886057},"1777208400":{"time":1777208400,"o":77797.88190405,"h":77956.16272464,"l":77752.5,"c":77940.1},"1777212000":{"time":1777212000,"o":77940.0,"h":78136.5,"l":77840.5,"c":78053.5},"1777215600":{"time":1777215600,"o":78053.4,"h":78088.8,"l":77959.48246377,"c":78008.50333333},"1777219200":{"time":1777219200,"o":78008.50268116,"h":78055.2,"l":77898.54871014,"c":77898.54871014},"1777222800":{"time":1777222800,"o":77890.0,"h":78021.9,"l":77815.0,"c":77976.8},"1777226400":{"time":1777226400,"o":77976.7,"h":78315.8,"l":77946.39375833,"c":78247.28412319},"1777230000":{"time":1777230000,"o":78247.28412319,"h":78474.7,"l":77978.7,"c":78183.1},"1777233600":{"time":1777233600,"o":78183.1,"h":78342.7,"l":78110.31250833,"c":78160.0},"1777237200":{"time":1777237200,"o":78160.0,"h":78908.14650452,"l":77821.54055072,"c":78373.5},"1777240800":{"time":1777240800,"o":78371.58486232,"h":78815.08205797,"l":77929.11419565,"c":78272.96328261},"1777244400":{"time":1777244400,"o":78272.96328261,"h":78855.25984058,"l":77995.3,"c":78610.7},"1777248000":{"time":1777248000,"o":78610.7,"h":79334.6,"l":78360.4,"c":79202.49713768},"1777251600":{"time":1777251600,"o":79210.3,"h":79443.9,"l":78701.61007496,"c":79245.2},"1777255200":{"time":1777255200,"o":79246.7964058,"h":79268.7,"l":78996.9515942,"c":79090.0},"1777258800":{"time":1777258800,"o":79090.1,"h":79266.10688406,"l":79032.70987681,"c":79066.36711594},"1777262400":{"time":1777262400,"o":79066.36711594,"h":79125.9,"l":78833.01076812,"c":78882.5},"1777266000":{"time":1777266000,"o":78882.6,"h":78903.5,"l":77522.9,"c":77738.27950725},"1777269600":{"time":1777269600,"o":77736.93450725,"h":77833.3,"l":77414.4,"c":77662.76996377},"1777273200":{"time":1777273200,"o":77659.57083333,"h":77696.5,"l":77519.3,"c":77557.34418116},"1777276800":{"time":1777276800,"o":77557.34418116,"h":77772.24508696,"l":77505.18832609,"c":77762.28627536},"1777280400":{"time":1777280400,"o":77763.5,"h":77945.8065942,"l":77657.1,"c":77860.37132609},"1777284000":{"time":1777284000,"o":77860.37132609,"h":77903.1,"l":77741.37343478,"c":77809.68780833},"1777287600":{"time":1777287600,"o":77809.68780833,"h":77849.25168116,"l":77700.0,"c":77804.3},"1777291200":{"time":1777291200,"o":77804.3,"h":77835.6,"l":77578.82924638,"c":77627.3},"1777294800":{"time":1777294800,"o":77627.71925362,"h":77917.64326087,"l":77523.42392754,"c":77704.0},"1777298400":{"time":1777298400,"o":77700.89280435,"h":78235.29152899,"l":77633.17797826,"c":77764.0},"1777302000":{"time":1777302000,"o":77773.8,"h":77791.6,"l":76535.8,"c":76764.8612029},"1777305600":{"time":1777305600,"o":76762.4062029,"h":76829.1,"l":76515.03034783,"c":76583.2},"1777309200":{"time":1777309200,"o":76588.0,"h":76900.0,"l":76587.9,"c":76711.8415},"1777312800":{"time":1777312800,"o":76708.96692029,"h":76858.5,"l":76632.28842754,"c":76799.4},"1777316400":{"time":1777316400,"o":76795.0,"h":76863.90077536,"l":76422.47404348,"c":76844.3},"1777320000":{"time":1777320000,"o":76844.4,"h":77016.8,"l":76806.59978986,"c":76918.71951449},"1777323600":{"time":1777323600,"o":76918.55342754,"h":76944.5,"l":76740.36636232,"c":76741.4},"1777327200":{"time":1777327200,"o":76741.4,"h":77040.66830435,"l":76722.0,"c":77025.8},"1777330800":{"time":1777330800,"o":77025.8,"h":77419.7,"l":76974.55843478,"c":77332.71313043},"1777334400":{"time":1777334400,"o":77333.1757029,"h":77448.9,"l":77171.1,"c":77343.49731159},"1777338000":{"time":1777338000,"o":77343.10926812,"h":77356.8,"l":76998.84330435,"c":77047.1},"1777341600":{"time":1777341600,"o":77047.2,"h":77188.202525,"l":76639.72644928,"c":76856.57131884},"1777345200":{"time":1777345200,"o":76856.17305797,"h":76860.1,"l":76640.3,"c":76774.36008696},"1777348800":{"time":1777348800,"o":76774.36073913,"h":76913.9,"l":76666.3,"c":76845.58023913},"1777352400":{"time":1777352400,"o":76845.53067391,"h":77117.09586957,"l":76760.9,"c":76848.1},"1777356000":{"time":1777356000,"o":76848.0,"h":76989.07423538,"l":76539.09041304,"c":76667.79884167},"1777359600":{"time":1777359600,"o":76667.79884167,"h":76880.0,"l":76386.8,"c":76828.3},"1777363200":{"time":1777363200,"o":76828.3,"h":76956.0,"l":76711.74202174,"c":76821.0},"1777366800":{"time":1777366800,"o":76820.7919058,"h":76824.43831159,"l":76453.21332084,"c":76560.05518116},"1777370400":{"time":1777370400,"o":76560.2840942,"h":76657.0,"l":76441.3,"c":76583.2},"1777374000":{"time":1777374000,"o":76583.1,"h":76607.6,"l":76096.8,"c":76198.9},"1777377600":{"time":1777377600,"o":76198.8,"h":76392.40694203,"l":76135.9,"c":76348.1},"1777381200":{"time":1777381200,"o":76348.1,"h":76388.0,"l":75923.38116667,"c":76166.49427536},"1777384800":{"time":1777384800,"o":76163.54691154,"h":76184.13818732,"l":75641.64831159,"c":75917.2},"1777388400":{"time":1777388400,"o":75917.2,"h":76053.0,"l":75804.94153623,"c":76027.41584601},"1777392000":{"time":1777392000,"o":76026.64019384,"h":76190.9,"l":75855.17412319,"c":76091.8},"1777395600":{"time":1777395600,"o":76091.8,"h":76235.2,"l":75922.12761594,"c":76154.29981884},"1777399200":{"time":1777399200,"o":76154.32438406,"h":76248.6,"l":76100.1,"c":76212.8177971},"1777402800":{"time":1777402800,"o":76212.8177971,"h":76351.9,"l":76034.5,"c":76296.1},"1777406400":{"time":1777406400,"o":76293.6,"h":76436.30554723,"l":76293.6,"c":76424.53127536},"1777410000":{"time":1777410000,"o":76424.18497101,"h":76448.0,"l":76225.73881034,"c":76321.4},"1777413600":{"time":1777413600,"o":76321.4,"h":76409.4,"l":76178.0,"c":76206.21874063},"1777417200":{"time":1777417200,"o":76206.21874063,"h":76329.5,"l":76151.9,"c":76298.1},"1777420800":{"time":1777420800,"o":76298.1,"h":76519.7,"l":76234.20272464,"c":76470.9},"1777424400":{"time":1777424400,"o":76470.9,"h":76617.5,"l":76142.69177536,"c":76529.0},"1777428000":{"time":1777428000,"o":76535.0,"h":76626.9,"l":76358.17867391,"c":76490.41481159},"1777431600":{"time":1777431600,"o":76490.58742029,"h":77096.1,"l":76471.614,"c":76957.30915217},"1777435200":{"time":1777435200,"o":76957.30545652,"h":77430.9,"l":76855.9,"c":77231.95345652},"1777438800":{"time":1777438800,"o":77231.95345652,"h":77296.11544928,"l":77157.05111594,"c":77254.7},"1777442400":{"time":1777442400,"o":77254.7,"h":77295.65669565,"l":76894.56713768,"c":76982.7070942},"1777446000":{"time":1777446000,"o":76982.71578986,"h":77139.8,"l":76972.2592971,"c":77007.63704348},"1777449600":{"time":1777449600,"o":77007.65595652,"h":77113.5,"l":76925.23745652,"c":76998.801275},"1777453200":{"time":1777453200,"o":76998.801275,"h":77760.68999275,"l":76918.5,"c":77605.1},"1777456800":{"time":1777456800,"o":77605.5,"h":77861.20102899,"l":77513.18336957,"c":77581.47218116},"1777460400":{"time":1777460400,"o":77581.38305072,"h":77648.8,"l":77441.7,"c":77555.8},"1777464000":{"time":1777464000,"o":77555.72458696,"h":77560.0,"l":76952.92795652,"c":77110.23636594},"1777467600":{"time":1777467600,"o":77110.23061594,"h":77200.39761594,"l":76412.2,"c":76758.9},"1777471200":{"time":1777471200,"o":76753.90107971,"h":76837.93881884,"l":76451.1,"c":76533.3},"1777474800":{"time":1777474800,"o":76540.2,"h":76607.27084058,"l":75679.73507971,"c":75875.02105697},"1777478400":{"time":1777478400,"o":75875.02105697,"h":76098.79173913,"l":75664.92639855,"c":75774.6},"1777482000":{"time":1777482000,"o":75774.6,"h":76143.79287681,"l":75767.6,"c":76139.72526812},"1777485600":{"time":1777485600,"o":76139.72526812,"h":76210.4,"l":74900.93915217,"c":75473.81830585},"1777489200":{"time":1777489200,"o":75474.67308846,"h":75556.8,"l":75260.8,"c":75528.45166667},"1777492800":{"time":1777492800,"o":75527.27434058,"h":75810.5,"l":75448.0,"c":75636.1},"1777496400":{"time":1777496400,"o":75636.0,"h":76036.7258453,"l":75562.3,"c":75886.95455797},"1777500000":{"time":1777500000,"o":75885.85238406,"h":75965.9,"l":75780.15206522,"c":75887.12696667},"1777503600":{"time":1777503600,"o":75887.09446667,"h":75957.44916667,"l":75686.74697151,"c":75749.9},"1777507200":{"time":1777507200,"o":75749.8,"h":76288.0,"l":75620.41030435,"c":76215.79363043},"1777510800":{"time":1777510800,"o":76215.79363043,"h":76417.06715942,"l":76132.73000725,"c":76194.0},"1777514400":{"time":1777514400,"o":76193.9,"h":76311.8,"l":75462.99535507,"c":75669.78118116},"1777518000":{"time":1777518000,"o":75670.02465942,"h":75950.0,"l":75630.49862319,"c":75884.55683333},"1777521600":{"time":1777521600,"o":75884.55248551,"h":75931.6,"l":75375.33739855,"c":75458.3},"1777525200":{"time":1777525200,"o":75458.3,"h":75721.0,"l":75296.6,"c":75569.6},"1777528800":{"time":1777528800,"o":75569.6,"h":75839.99815217,"l":75543.27510495,"c":75723.7747971},"1777532400":{"time":1777532400,"o":75723.7747971,"h":76148.0,"l":75694.58181159,"c":76130.0},"1777536000":{"time":1777536000,"o":76130.0,"h":76180.0,"l":75992.3,"c":76025.8},"1777539600":{"time":1777539600,"o":76025.7,"h":76315.9,"l":75977.4,"c":76068.4105},"1777543200":{"time":1777543200,"o":76065.39397826,"h":76136.6,"l":75946.5,"c":76004.72313768},"1777546800":{"time":1777546800,"o":76002.42096377,"h":76212.9,"l":75863.1,"c":76032.8},"1777550400":{"time":1777550400,"o":76032.9,"h":76370.95005172,"l":76012.3167029,"c":76259.30711594},"1777554000":{"time":1777554000,"o":76259.32081159,"h":76623.1,"l":76070.4,"c":76371.81393478},"1777557600":{"time":1777557600,"o":76371.22480435,"h":76546.6,"l":76054.3,"c":76256.91569565},"1777561200":{"time":1777561200,"o":76256.89982609,"h":76614.9,"l":76128.24092029,"c":76429.2},"1777564800":{"time":1777564800,"o":76429.2,"h":76446.9,"l":76186.4,"c":76227.25777536},"1777568400":{"time":1777568400,"o":76227.25842754,"h":76294.2,"l":76065.4,"c":76217.70621014},"1777572000":{"time":1777572000,"o":76217.70621014,"h":76441.58677661,"l":76179.68822464,"c":76312.13402174},"1777575600":{"time":1777575600,"o":76312.14706522,"h":76471.63237681,"l":76268.91705797,"c":76392.90709895},"1777579200":{"time":1777579200,"o":76389.62514243,"h":76533.65586812,"l":76284.61044228,"c":76451.1},"1777582800":{"time":1777582800,"o":76451.1,"h":76497.47035232,"l":76206.30292754,"c":76206.30292754},"1777586400":{"time":1777586400,"o":76204.41097101,"h":76409.3,"l":76162.75039058,"c":76198.0},"1777590000":{"time":1777590000,"o":76197.9,"h":76346.9,"l":76182.60063768,"c":76298.43018841},"1777593600":{"time":1777593600,"o":76305.5,"h":76557.2,"l":76285.55584783,"c":76415.1},"1777597200":{"time":1777597200,"o":76415.1,"h":76738.2,"l":76409.78848551,"c":76647.70621014},"1777600800":{"time":1777600800,"o":76647.71925362,"h":76704.97386957,"l":76493.5,"c":76554.18771739},"1777604400":{"time":1777604400,"o":76553.82592754,"h":77423.726,"l":76510.0,"c":77082.79902174},"1777608000":{"time":1777608000,"o":77082.81206522,"h":77172.87544928,"l":76937.5,"c":76998.50274638},"1777611600":{"time":1777611600,"o":76998.50339855,"h":77158.1155942,"l":76996.99191304,"c":77135.3},"1777615200":{"time":1777615200,"o":77135.3,"h":77143.5,"l":76848.4,"c":76983.50815942},"1777618800":{"time":1777618800,"o":76974.02968116,"h":77110.0,"l":76923.35445277,"c":77100.58141667},"1777622400":{"time":1777622400,"o":77100.59641667,"h":77476.58827536,"l":77013.3565942,"c":77340.1},"1777626000":{"time":1777626000,"o":77340.0,"h":77358.5,"l":77162.57513043,"c":77244.9679539},"1777629600":{"time":1777629600,"o":77244.29730181,"h":77408.44878986,"l":77118.1,"c":77279.10877536},"1777633200":{"time":1777633200,"o":77277.9429058,"h":77584.573,"l":77232.4,"c":77429.5},"1777636800":{"time":1777636800,"o":77429.6,"h":78133.2,"l":77368.2,"c":77847.1},"1777640400":{"time":1777640400,"o":77847.1,"h":78878.6,"l":77847.1,"c":78689.2},"1777644000":{"time":1777644000,"o":78690.9,"h":78808.73757971,"l":78017.3,"c":78318.77846377},"1777647600":{"time":1777647600,"o":78318.59672464,"h":78688.0,"l":78138.60733333,"c":78430.47861486},"1777651200":{"time":1777651200,"o":78424.72796268,"h":78642.0,"l":78131.2,"c":78177.14221139},"1777654800":{"time":1777654800,"o":78176.08873913,"h":78556.1,"l":78087.9,"c":78515.29763868},"1777658400":{"time":1777658400,"o":78514.79024738,"h":78597.8,"l":78338.4,"c":78394.12526087},"1777662000":{"time":1777662000,"o":78393.71899275,"h":78510.7,"l":78278.26122189,"c":78320.0},"1777665600":{"time":1777665600,"o":78318.08571739,"h":78377.6,"l":77721.43284058,"c":77848.35877536},"1777669200":{"time":1777669200,"o":77846.08768841,"h":78163.8,"l":77830.0,"c":78163.8},"1777672800":{"time":1777672800,"o":78163.8,"h":78367.8,"l":78096.2565,"c":78108.91394601},"1777676400":{"time":1777676400,"o":78109.19819601,"h":78196.61507246,"l":77990.94041304,"c":78191.9},"1777680000":{"time":1777680000,"o":78192.0,"h":78358.6,"l":78124.0,"c":78303.2},"1777683600":{"time":1777683600,"o":78303.3,"h":78396.9,"l":78247.46234633,"c":78302.11309891},"1777687200":{"time":1777687200,"o":78302.11309891,"h":78460.35465023,"l":78219.5,"c":78319.3},"1777690800":{"time":1777690800,"o":78319.2,"h":78490.9,"l":78199.55381159,"c":78377.87964058},"1777694400":{"time":1777694400,"o":78377.8,"h":78416.7,"l":78101.01428986,"c":78137.3},"1777698000":{"time":1777698000,"o":78137.4,"h":78198.6,"l":77999.28308696,"c":78143.95708478},"1777701600":{"time":1777701600,"o":78143.95338913,"h":78308.77673188,"l":78101.63406297,"c":78278.57028486},"1777705200":{"time":1777705200,"o":78278.57028486,"h":78306.31464493,"l":78162.72189655,"c":78181.6},"1777708800":{"time":1777708800,"o":78181.6,"h":78315.2,"l":78123.4400942,"c":78272.1},"1777712400":{"time":1777712400,"o":78272.1,"h":78357.7,"l":78196.66563333,"c":78252.41675833},"1777716000":{"time":1777716000,"o":78252.40750833,"h":78273.1,"l":78179.9,"c":78205.7111087},"1777719600":{"time":1777719600,"o":78205.7111087,"h":78205.7111087,"l":78055.7,"c":78105.7},"1777723200":{"time":1777723200,"o":78105.63065967,"h":78230.58523913,"l":78064.02033333,"c":78169.68505833},"1777726800":{"time":1777726800,"o":78169.7,"h":78392.8,"l":78169.7,"c":78332.0},"1777730400":{"time":1777730400,"o":78332.0,"h":78456.64293978,"l":78272.04658333,"c":78383.36489655},"1777734000":{"time":1777734000,"o":78383.36989655,"h":78450.3509058,"l":78320.0,"c":78450.34655797},"1777737600":{"time":1777737600,"o":78452.73851449,"h":78558.3,"l":78390.0,"c":78420.0},"1777741200":{"time":1777741200,"o":78420.0,"h":78454.24403623,"l":78347.79023225,"c":78362.15843333},"1777744800":{"time":1777744800,"o":78362.2,"h":78452.69870315,"l":78277.0,"c":78432.1},"1777748400":{"time":1777748400,"o":78432.1,"h":78490.49044167,"l":78404.8,"c":78442.8},"1777752000":{"time":1777752000,"o":78442.8,"h":78449.0,"l":78376.15045652,"c":78415.3},"1777755600":{"time":1777755600,"o":78415.3,"h":79110.0,"l":78401.53728261,"c":78689.8},"1777759200":{"time":1777759200,"o":78689.8,"h":78838.0,"l":78569.3,"c":78798.10661594},"1777762800":{"time":1777762800,"o":78797.40321014,"h":78797.40321014,"l":78588.3,"c":78654.91014493},"1777766400":{"time":1777766400,"o":78654.45395802,"h":78711.6,"l":78447.63449275,"c":78499.9},"1777770000":{"time":1777770000,"o":78500.0,"h":78500.0,"l":78105.1,"c":78204.06635507},"1777773600":{"time":1777773600,"o":78203.93157246,"h":78271.9,"l":78077.9,"c":78131.32924638},"1777777200":{"time":1777777200,"o":78131.4,"h":78184.9,"l":78075.1,"c":78168.04424138},"1777780800":{"time":1777780800,"o":78167.055475,"h":78203.8122029,"l":78075.8,"c":78132.2},"1777784400":{"time":1777784400,"o":78132.3,"h":78227.7,"l":78121.1,"c":78208.44364167},"1777788000":{"time":1777788000,"o":78208.44364167,"h":78306.4,"l":78033.18777536,"c":78249.0},"1777791600":{"time":1777791600,"o":78248.97277536,"h":78413.3,"l":78248.97277536,"c":78316.5},"1777795200":{"time":1777795200,"o":78316.5,"h":78451.14086207,"l":78316.5,"c":78344.99884783},"1777798800":{"time":1777798800,"o":78345.00319565,"h":78572.31694167,"l":78312.5,"c":78496.53216667},"1777802400":{"time":1777802400,"o":78496.54521014,"h":78499.9,"l":78365.3,"c":78369.3},"1777806000":{"time":1777806000,"o":78369.4,"h":78814.7,"l":78340.0,"c":78620.2},"1777809600":{"time":1777809600,"o":78620.3,"h":78846.1,"l":78620.3,"c":78718.73575362},"1777813200":{"time":1777813200,"o":78717.61629685,"h":78739.8,"l":78555.5,"c":78634.3},"1777816800":{"time":1777816800,"o":78634.3,"h":78750.0,"l":78577.0,"c":78707.74176812},"1777820400":{"time":1777820400,"o":78707.60133333,"h":78786.9,"l":78592.65156522,"c":78627.02958733},"1777824000":{"time":1777824000,"o":78627.03458733,"h":78745.5,"l":78554.0,"c":78622.99573188},"1777827600":{"time":1777827600,"o":78622.50594928,"h":78790.19234633,"l":78535.0,"c":78693.8},"1777831200":{"time":1777831200,"o":78693.7,"h":78734.75777586,"l":78601.4,"c":78706.7726012},"1777834800":{"time":1777834800,"o":78706.7726012,"h":78817.1,"l":78642.75780322,"c":78730.4},"1777838400":{"time":1777838400,"o":78729.1,"h":79230.77981159,"l":78691.55735,"c":78891.38458333},"1777842000":{"time":1777842000,"o":78891.38458333,"h":79028.3060942,"l":78608.8,"c":78795.22848576},"1777845600":{"time":1777845600,"o":78795.22413793,"h":79426.87944843,"l":78795.21696402,"c":79147.89865817},"1777849200":{"time":1777849200,"o":79147.94214493,"h":79260.0,"l":78459.59847826,"c":78528.9},"1777852800":{"time":1777852800,"o":78528.9,"h":78538.3,"l":78248.54833583,"c":78507.10414493},"1777856400":{"time":1777856400,"o":78507.41131884,"h":79776.0,"l":78377.06923188,"c":79741.64078261},"1777860000":{"time":1777860000,"o":79748.81939593,"h":80382.17128253,"l":79516.7,"c":80133.90892754},"1777863600":{"time":1777863600,"o":80133.83718841,"h":80423.0,"l":79887.36908696,"c":80283.22286232},"1777867200":{"time":1777867200,"o":80283.22938406,"h":80584.9,"l":80194.62406522,"c":80302.97205397},"1777870800":{"time":1777870800,"o":80303.58477536,"h":80369.9,"l":79910.82064493,"c":79984.25515833},"1777874400":{"time":1777874400,"o":79984.25515833,"h":80007.11263768,"l":79446.78400725,"c":79824.6},"1777878000":{"time":1777878000,"o":79824.6,"h":79906.9,"l":79636.90571014,"c":79660.74543478},"1777881600":{"time":1777881600,"o":79663.3,"h":79768.6,"l":79560.9,"c":79667.26052899},"1777885200":{"time":1777885200,"o":79667.26639855,"h":79894.3,"l":79612.26107946,"c":79803.26768116},"1777888800":{"time":1777888800,"o":79803.10463768,"h":79844.5,"l":78171.3290942,"c":78897.46825337},"1777892400":{"time":1777892400,"o":78894.8,"h":79092.02765942,"l":78666.64265367,"c":78753.5},"1777896000":{"time":1777896000,"o":78753.5,"h":78988.0,"l":78675.2,"c":78837.79736304},"1777899600":{"time":1777899600,"o":78837.79736304,"h":79077.4,"l":78549.68521739,"c":78745.35714393},"1777903200":{"time":1777903200,"o":78747.6,"h":80505.2,"l":78490.81365217,"c":80185.02102174},"1777906800":{"time":1777906800,"o":80178.03592754,"h":80325.3,"l":79279.7,"c":79981.2},"1777910400":{"time":1777910400,"o":79981.2,"h":80351.9,"l":79568.82476812,"c":79987.9096087},"1777914000":{"time":1777914000,"o":79987.9096087,"h":80734.0,"l":79987.9096087,"c":80339.9},"1777917600":{"time":1777917600,"o":80338.9590942,"h":80394.71405797,"l":80002.00696377,"c":80081.0},"1777921200":{"time":1777921200,"o":80080.9,"h":80102.0,"l":79852.50092754,"c":80016.1},"1777924800":{"time":1777924800,"o":80018.4,"h":80116.2,"l":79849.12092954,"c":79896.75907246},"1777928400":{"time":1777928400,"o":79896.75907246,"h":80345.99453303,"l":79896.75907246,"c":80217.0},"1777932000":{"time":1777932000,"o":80217.0,"h":80365.11127391,"l":80014.6,"c":80035.65002174},"1777935600":{"time":1777935600,"o":80035.64132609,"h":80035.64132609,"l":79715.9,"c":79826.1},"1777939200":{"time":1777939200,"o":79826.1,"h":80142.8,"l":79761.78819565,"c":80130.9},"1777942800":{"time":1777942800,"o":80130.9,"h":80343.0,"l":80035.3919058,"c":80311.59563768},"1777946400":{"time":1777946400,"o":80311.60215942,"h":80870.28009745,"l":80255.6,"c":80514.3},"1777950000":{"time":1777950000,"o":80514.3,"h":81049.39199275,"l":80417.98298551,"c":80844.0},"1777953600":{"time":1777953600,"o":80844.0,"h":80941.9,"l":80677.9,"c":80854.06452899},"1777957200":{"time":1777957200,"o":80854.05648551,"h":81278.2,"l":80788.12596377,"c":80924.2},"1777960800":{"time":1777960800,"o":80924.2,"h":80973.8,"l":80757.79226087,"c":80939.24242029},"1777964400":{"time":1777964400,"o":80938.80002899,"h":81107.3,"l":80793.7,"c":80832.06499275},"1777968000":{"time":1777968000,"o":80825.76716667,"h":80844.0308021,"l":80682.47731884,"c":80776.0},"1777971600":{"time":1777971600,"o":80775.9,"h":80776.0,"l":80485.07072714,"c":80551.12148426},"1777975200":{"time":1777975200,"o":80551.12682609,"h":80791.9129985,"l":80491.03468116,"c":80785.7},"1777978800":{"time":1777978800,"o":80785.7,"h":81062.9,"l":80741.11606522,"c":80966.3},"1777982400":{"time":1777982400,"o":80972.5,"h":81264.18189855,"l":80881.09537681,"c":81227.09930435},"1777986000":{"time":1777986000,"o":81227.00234783,"h":81653.0,"l":81141.51755797,"c":81290.48543478},"1777989600":{"time":1777989600,"o":81282.66457246,"h":81449.1,"l":80893.54905797,"c":81281.8},"1777993200":{"time":1777993200,"o":81286.5,"h":81646.95036957,"l":81191.714,"c":81484.23341304},"1777996800":{"time":1777996800,"o":81488.7,"h":81572.40462319,"l":81005.0,"c":81250.7},"1778000400":{"time":1778000400,"o":81250.7,"h":81422.08867391,"l":81142.13062969,"c":81223.5},"1778004000":{"time":1778004000,"o":81223.5,"h":81565.1,"l":81223.5,"c":81467.52691304},"1778007600":{"time":1778007600,"o":81467.37517391,"h":81638.32673188,"l":81358.62231634,"c":81558.6},"1778011200":{"time":1778011200,"o":81554.7,"h":81729.2,"l":81458.81198551,"c":81612.0},"1778014800":{"time":1778014800,"o":81607.2,"h":81745.50823188,"l":81266.5,"c":81363.4},"1778018400":{"time":1778018400,"o":81363.3,"h":81564.4,"l":80782.75123188,"c":81069.25281884},"1778022000":{"time":1778022000,"o":81076.7,"h":81176.9,"l":80751.40943778,"c":80861.9},"1778025600":{"time":1778025600,"o":80861.9,"h":81225.5,"l":80727.3,"c":80981.87547226},"1778029200":{"time":1778029200,"o":80981.64186232,"h":81472.70282609,"l":80942.9,"c":81392.4012029},"1778032800":{"time":1778032800,"o":81392.41424638,"h":81400.0,"l":81003.75332834,"c":81319.5},"1778036400":{"time":1778036400,"o":81319.5,"h":81726.55205072,"l":81311.84115217,"c":81536.0},"1778040000":{"time":1778040000,"o":81536.0,"h":81600.6952029,"l":81228.95166667,"c":81294.99224638},"1778043600":{"time":1778043600,"o":81294.95586957,"h":81307.3,"l":81015.59815592,"c":81278.61896377},"1778047200":{"time":1778047200,"o":81278.62048551,"h":81474.5,"l":81163.47761619,"c":81438.0842029},"1778050800":{"time":1778050800,"o":81436.22300725,"h":81572.81434783,"l":81269.5,"c":81333.4},"1778054400":{"time":1778054400,"o":81333.3,"h":81943.0,"l":81285.51611594,"c":81899.92650725},"1778058000":{"time":1778058000,"o":81900.93107246,"h":82019.1,"l":81638.2,"c":81959.5},"1778061600":{"time":1778061600,"o":81959.3,"h":82356.2,"l":81929.9,"c":82244.80834058},"1778065200":{"time":1778065200,"o":82245.03007971,"h":82807.3,"l":82217.90937031,"c":82485.3},"1778068800":{"time":1778068800,"o":82485.3,"h":82508.4,"l":82143.13450725,"c":82188.0},"1778072400":{"time":1778072400,"o":82188.0,"h":82188.0,"l":81554.9,"c":81630.2},"1778076000":{"time":1778076000,"o":81627.59505997,"h":81932.27653673,"l":81089.2,"c":81481.12553623},"1778079600":{"time":1778079600,"o":81481.12553623,"h":81781.00868841,"l":81266.06261594,"c":81656.94866667},"1778083200":{"time":1778083200,"o":81656.9427971,"h":81837.9,"l":81381.0,"c":81575.4},"1778086800":{"time":1778086800,"o":81575.3,"h":81660.79873913,"l":81345.12716667,"c":81400.0},"1778090400":{"time":1778090400,"o":81401.6,"h":81520.9,"l":81222.84476087,"c":81300.0},"1778094000":{"time":1778094000,"o":81300.1,"h":81474.33204348,"l":81148.6721087,"c":81416.98035232},"1778097600":{"time":1778097600,"o":81416.5,"h":81655.88388406,"l":81261.9,"c":81381.4335},"1778101200":{"time":1778101200,"o":81381.42697826,"h":81580.95833333,"l":81261.6,"c":81494.6},"1778104800":{"time":1778104800,"o":81494.7,"h":81494.7,"l":81193.0,"c":81298.76172414},"1778108400":{"time":1778108400,"o":81298.74868066,"h":81404.62209167,"l":80950.75685507,"c":81396.62612069},"1778112000":{"time":1778112000,"o":81396.64037069,"h":81443.8,"l":80935.1,"c":80968.90818841},"1778115600":{"time":1778115600,"o":80967.80384058,"h":81245.9,"l":80802.31682609,"c":81126.05963043},"1778119200":{"time":1778119200,"o":81126.05963043,"h":81133.3,"l":80841.8,"c":81076.8},"1778122800":{"time":1778122800,"o":81076.8,"h":81076.8,"l":80784.7,"c":80796.6},"1778126400":{"time":1778126400,"o":80797.4,"h":80958.7,"l":80707.92639855,"c":80940.7345942},"1778130000":{"time":1778130000,"o":80940.72524638,"h":81145.7,"l":80934.8065967,"c":81044.7},"1778133600":{"time":1778133600,"o":81044.66243478,"h":81400.0,"l":80845.4,"c":81395.2},"1778137200":{"time":1778137200,"o":81395.3,"h":81676.83234058,"l":81350.0,"c":81485.72363768},"1778140800":{"time":1778140800,"o":81484.03733333,"h":81558.08869565,"l":81165.07415942,"c":81189.50850725},"1778144400":{"time":1778144400,"o":81196.0,"h":81196.0,"l":80821.31611594,"c":80891.09568116},"1778148000":{"time":1778148000,"o":80891.10502899,"h":80965.58114408,"l":80524.4,"c":80811.40363043},"1778151600":{"time":1778151600,"o":80808.82623913,"h":81003.11255797,"l":80743.5,"c":80828.0},"1778155200":{"time":1778155200,"o":80827.9,"h":81155.8,"l":80800.1945,"c":81118.87512744},"1778158800":{"time":1778158800,"o":81118.87295352,"h":81123.9,"l":80225.94214493,"c":80467.0},"1778162400":{"time":1778162400,"o":80464.5956087,"h":80650.0,"l":80009.60728986,"c":80132.7138913},"1778166000":{"time":1778166000,"o":80132.69432609,"h":80242.66103623,"l":79693.96434783,"c":79849.8},"1778169600":{"time":1778169600,"o":79860.0,"h":79991.4895952,"l":79671.2,"c":79762.69558696},"1778173200":{"time":1778173200,"o":79761.02363043,"h":80094.7,"l":79496.37844928,"c":80053.2},"1778176800":{"time":1778176800,"o":80053.3,"h":80235.0,"l":79955.99018116,"c":80163.85542029},"1778180400":{"time":1778180400,"o":80163.86846377,"h":80175.6,"l":79890.39405797,"c":80087.9},"1778184000":{"time":1778184000,"o":80099.2,"h":80331.6,"l":79809.3,"c":79838.2},"1778187600":{"time":1778187600,"o":79838.3,"h":79888.0,"l":79606.42811844,"c":79686.77651449},"1778191200":{"time":1778191200,"o":79684.98138406,"h":79946.2,"l":79538.67211394,"c":79878.69825362},"1778194800":{"time":1778194800,"o":79878.7112971,"h":80026.3,"l":79820.0,"c":79967.6},"1778198400":{"time":1778198400,"o":79969.4,"h":80088.4,"l":79699.6782,"c":79797.29467862},"1778202000":{"time":1778202000,"o":79797.29467862,"h":79866.67021014,"l":79577.00793478,"c":79699.9},"1778205600":{"time":1778205600,"o":79699.9,"h":79715.2,"l":79302.14135,"c":79452.55608333},"1778209200":{"time":1778209200,"o":79452.26358333,"h":79634.6,"l":79168.7,"c":79540.730275},"1778212800":{"time":1778212800,"o":79541.115025,"h":79720.4,"l":79507.52696667,"c":79619.01385},"1778216400":{"time":1778216400,"o":79619.01385,"h":79745.69943103,"l":79557.0,"c":79574.0},"1778220000":{"time":1778220000,"o":79570.61248276,"h":79615.9,"l":79370.1,"c":79491.24255833},"1778223600":{"time":1778223600,"o":79490.26755833,"h":79690.48954498,"l":79210.6565,"c":79650.6},"1778227200":{"time":1778227200,"o":79644.46728986,"h":79951.4,"l":79628.0,"c":79849.2},"1778230800":{"time":1778230800,"o":79849.3,"h":80011.86197101,"l":79743.74394928,"c":79829.11694203},"1778234400":{"time":1778234400,"o":79829.11694203,"h":80198.07730885,"l":79741.90184058,"c":80166.84631184},"1778238000":{"time":1778238000,"o":80164.07547826,"h":80285.2,"l":80084.13252174,"c":80181.9},"1778241600":{"time":1778241600,"o":80181.9,"h":80434.78340235,"l":79922.0,"c":79987.6},"1778245200":{"time":1778245200,"o":79987.7,"h":80056.98504348,"l":79511.29252899,"c":79605.6},"1778248800":{"time":1778248800,"o":79612.3,"h":80393.26218714,"l":79612.3,"c":80117.44737681},"1778252400":{"time":1778252400,"o":80117.44302899,"h":80173.2,"l":79593.36012319,"c":80114.8},"1778256000":{"time":1778256000,"o":80114.8,"h":80152.5,"l":79706.0,"c":79768.6},"1778259600":{"time":1778259600,"o":79768.7,"h":80230.0,"l":79698.25644203,"c":80016.5},"1778263200":{"time":1778263200,"o":80016.5,"h":80268.01881884,"l":80016.5,"c":80040.0},"1778266800":{"time":1778266800,"o":80044.5,"h":80140.61828986,"l":79934.0,"c":80140.61828986},"1778270400":{"time":1778270400,"o":80145.2,"h":80262.02413043,"l":80050.77586957,"c":80104.7029058},"1778274000":{"time":1778274000,"o":80104.69421014,"h":80227.08542754,"l":80072.9,"c":80223.77346377},"1778277600":{"time":1778277600,"o":80223.77346377,"h":80376.0,"l":80209.14163768,"c":80246.73654783},"1778281200":{"time":1778281200,"o":80246.73654783,"h":80256.02688406,"l":80072.04886232,"c":80155.1},"1778284800":{"time":1778284800,"o":80155.2,"h":80202.89544928,"l":80081.99268841,"c":80195.73265217},"1778288400":{"time":1778288400,"o":80195.73265217,"h":80405.0,"l":80179.05944203,"c":80280.0},"1778292000":{"time":1778292000,"o":80280.1,"h":80445.4,"l":80280.0,"c":80367.7},"1778295600":{"time":1778295600,"o":80376.0,"h":80496.761725,"l":80261.3,"c":80340.7},"1778299200":{"time":1778299200,"o":80340.7,"h":80623.4,"l":80327.1,"c":80344.9},"1778302800":{"time":1778302800,"o":80344.9,"h":80448.44470615,"l":80304.63657971,"c":80331.4},"1778306400":{"time":1778306400,"o":80331.4,"h":80393.4,"l":80154.9,"c":80210.62436957},"1778310000":{"time":1778310000,"o":80215.0,"h":80268.3,"l":80100.64867391,"c":80182.44832759},"1778313600":{"time":1778313600,"o":80182.43582759,"h":80422.2,"l":80172.48404167,"c":80378.1},"1778317200":{"time":1778317200,"o":80378.1,"h":80384.38325,"l":80171.7,"c":80200.71333333},"1778320800":{"time":1778320800,"o":80201.0042029,"h":80319.35886232,"l":80124.8,"c":80232.8},"1778324400":{"time":1778324400,"o":80232.8,"h":80337.59324588,"l":80220.0,"c":80318.46162029},"1778328000":{"time":1778328000,"o":80313.30944638,"h":80388.0,"l":80236.9557971,"c":80367.84654423},"1778331600":{"time":1778331600,"o":80367.92437031,"h":80382.0,"l":80277.1,"c":80359.71117391},"1778335200":{"time":1778335200,"o":80359.75024638,"h":80392.21841304,"l":80211.0,"c":80292.4},"1778338800":{"time":1778338800,"o":80292.4,"h":80566.0,"l":80190.0,"c":80488.4},"1778342400":{"time":1778342400,"o":80488.4,"h":80729.1,"l":80449.39174638,"c":80575.1023913},"1778346000":{"time":1778346000,"o":80576.1,"h":80884.07458696,"l":80576.1,"c":80768.33031159},"1778349600":{"time":1778349600,"o":80768.41574638,"h":81043.2,"l":80744.9,"c":80865.42314843},"1778353200":{"time":1778353200,"o":80865.21106522,"h":80928.0,"l":80733.3,"c":80896.0},"1778356800":{"time":1778356800,"o":80896.0,"h":80900.0,"l":80697.7,"c":80764.6},"1778360400":{"time":1778360400,"o":80764.6,"h":80856.2,"l":80704.1439955,"c":80735.8},"1778364000":{"time":1778364000,"o":80735.8,"h":80789.02771739,"l":80632.2,"c":80731.0},"1778367600":{"time":1778367600,"o":80731.0,"h":80813.1,"l":80583.4879985,"c":80634.6054058},"1778371200":{"time":1778371200,"o":80634.04530435,"h":80740.34146196,"l":80590.4,"c":80635.0},"1778374800":{"time":1778374800,"o":80638.06502899,"h":80660.91761619,"l":80535.96918841,"c":80654.0},"1778378400":{"time":1778378400,"o":80653.9,"h":80760.8,"l":80576.0,"c":80742.5},"1778382000":{"time":1778382000,"o":80744.6,"h":80856.9,"l":80669.18634058,"c":80750.89128411},"1778385600":{"time":1778385600,"o":80750.76454498,"h":80809.99169415,"l":80691.65619565,"c":80721.26428986},"1778389200":{"time":1778389200,"o":80721.2,"h":80778.59073913,"l":80641.2,"c":80666.2923988},"1778392800":{"time":1778392800,"o":80665.72544228,"h":80725.41775833,"l":80619.6,"c":80701.01535507},"1778396400":{"time":1778396400,"o":80701.02622464,"h":80766.30139275,"l":80686.0,"c":80697.2949058},"1778400000":{"time":1778400000,"o":80697.26381884,"h":80876.26384783,"l":80671.0,"c":80797.0},"1778403600":{"time":1778403600,"o":80797.1,"h":80880.0,"l":80714.31771014,"c":80766.99171739},"1778407200":{"time":1778407200,"o":80767.00976087,"h":80856.1,"l":80642.40243478,"c":80840.25610833},"1778410800":{"time":1778410800,"o":80839.48585833,"h":80939.5,"l":80712.3,"c":80792.54724888},"1778414400":{"time":1778414400,"o":80791.57898801,"h":80918.0,"l":80743.2,"c":80900.05715517},"1778418000":{"time":1778418000,"o":80900.02965517,"h":80970.0,"l":80826.18636957,"c":80936.87483333},"1778421600":{"time":1778421600,"o":80936.87418116,"h":80972.9,"l":80771.0,"c":80939.9},"1778425200":{"time":1778425200,"o":80944.2,"h":81410.1,"l":80896.43676087,"c":81383.17709145},"1778428800":{"time":1778428800,"o":81383.17274363,"h":81475.0,"l":81161.12914168,"c":81342.65323913},"1778432400":{"time":1778432400,"o":81343.27628261,"h":81559.1,"l":81179.8,"c":81441.5},"1778436000":{"time":1778436000,"o":81441.4,"h":81464.3,"l":81194.8,"c":81235.27043478},"1778439600":{"time":1778439600,"o":81235.27043478,"h":81453.7042971,"l":81109.11775362,"c":81398.0},"1778443200":{"time":1778443200,"o":81398.0,"h":81424.5,"l":80256.88715217,"c":80694.5558913},"1778446800":{"time":1778446800,"o":80694.54936957,"h":80916.55792029,"l":80530.48325362,"c":80678.02473913},"1778450400":{"time":1778450400,"o":80677.78278261,"h":82134.1,"l":80625.60230885,"c":82000.0},"1778454000":{"time":1778454000,"o":82003.4,"h":82438.7,"l":82003.4,"c":82177.7},"1778457600":{"time":1778457600,"o":82177.7,"h":82347.8,"l":81240.21349275,"c":81448.8},"1778461200":{"time":1778461200,"o":81441.14856072,"h":81707.1,"l":81248.80367391,"c":81467.39791304},"1778464800":{"time":1778464800,"o":81467.40443478,"h":81527.2,"l":81072.5765,"c":81136.6},"1778468400":{"time":1778468400,"o":81136.6,"h":81152.3,"l":80480.69908696,"c":80698.5465},"1778472000":{"time":1778472000,"o":80697.26758696,"h":80841.8,"l":80597.8,"c":80782.3},"1778475600":{"time":1778475600,"o":80782.2,"h":80948.4,"l":80719.09586957,"c":80800.0},"1778479200":{"time":1778479200,"o":80799.9,"h":81015.70968841,"l":80713.8,"c":80796.00736957},"1778482800":{"time":1778482800,"o":80796.02041304,"h":80805.49976812,"l":80643.4,"c":80708.9},"1778486400":{"time":1778486400,"o":80708.8,"h":80825.7,"l":80580.0,"c":80730.37845652},"1778490000":{"time":1778490000,"o":80730.54736957,"h":80965.4,"l":80722.68974638,"c":80923.3},"1778493600":{"time":1778493600,"o":80923.3,"h":81162.37267391,"l":80900.8,"c":80900.8},"1778497200":{"time":1778497200,"o":80900.8,"h":81167.3,"l":80860.02086957,"c":81167.3},"1778500800":{"time":1778500800,"o":81167.1,"h":81321.40515942,"l":80989.0,"c":81014.94673913},"1778504400":{"time":1778504400,"o":81014.94608696,"h":81299.85523188,"l":80726.3,"c":81034.49138681},"1778508000":{"time":1778508000,"o":81033.20421289,"h":81217.3,"l":80430.44900725,"c":80928.0},"1778511600":{"time":1778511600,"o":80919.46441304,"h":81416.1,"l":80798.1241087,"c":81407.2},"1778515200":{"time":1778515200,"o":81404.77673913,"h":81880.0,"l":81303.55622464,"c":81535.95861594},"1778518800":{"time":1778518800,"o":81532.04187681,"h":82025.1,"l":81331.43578986,"c":81895.5},"1778522400":{"time":1778522400,"o":81894.0,"h":82098.9,"l":81807.2,"c":81819.2},"1778526000":{"time":1778526000,"o":81819.2,"h":82055.0,"l":81707.80978986,"c":81917.92621739},"1778529600":{"time":1778529600,"o":81917.69418291,"h":82041.1,"l":81715.8082971,"c":81778.63743478},"1778533200":{"time":1778533200,"o":81778.63308696,"h":81858.8,"l":81555.0,"c":81784.7},"1778536800":{"time":1778536800,"o":81784.6,"h":81938.16463768,"l":81691.9,"c":81788.75204964},"1778540400":{"time":1778540400,"o":81788.73629964,"h":81788.73629964,"l":81588.03906522,"c":81699.58897101},"1778544000":{"time":1778544000,"o":81699.58897101,"h":81757.3,"l":81442.0,"c":81508.7},"1778547600":{"time":1778547600,"o":81508.7,"h":81580.936825,"l":80669.24058696,"c":81154.39747826},"1778551200":{"time":1778551200,"o":81154.12356522,"h":81296.2,"l":81047.7,"c":81223.6},"1778554800":{"time":1778554800,"o":81223.5,"h":81257.36322464,"l":80995.61113043,"c":81028.3},"1778558400":{"time":1778558400,"o":81028.3,"h":81272.62354348,"l":80967.31787106,"c":81198.08547101},"1778562000":{"time":1778562000,"o":81198.27221014,"h":81270.9082029,"l":81144.7,"c":81186.8},"1778565600":{"time":1778565600,"o":81186.9,"h":81269.5,"l":80979.8,"c":80990.0},"1778569200":{"time":1778569200,"o":80989.9,"h":81104.60649275,"l":80773.86688406,"c":80813.1158913},"1778572800":{"time":1778572800,"o":80813.6676087,"h":80929.7,"l":80727.8,"c":80802.64428261},"1778576400":{"time":1778576400,"o":80802.64428261,"h":80926.79898051,"l":80670.0,"c":80802.37200725},"1778580000":{"time":1778580000,"o":80803.07264493,"h":80806.5,"l":80586.8,"c":80631.0},"1778583600":{"time":1778583600,"o":80631.1,"h":80749.3,"l":80457.2,"c":80748.0},"1778587200":{"time":1778587200,"o":80748.1,"h":80968.6,"l":80586.79181884,"c":80847.29422464},"1778590800":{"time":1778590800,"o":80847.2400942,"h":80897.3,"l":80366.1,"c":80444.67869565},"1778594400":{"time":1778594400,"o":80444.21835082,"h":80856.1,"l":80365.06839855,"c":80511.0},"1778598000":{"time":1778598000,"o":80510.9,"h":80641.35781884,"l":80148.71876087,"c":80309.85637681},"1778601600":{"time":1778601600,"o":80309.85637681,"h":80403.03347826,"l":79811.7,"c":79963.4},"1778605200":{"time":1778605200,"o":79967.1,"h":80555.06492504,"l":79920.1,"c":80493.71719565},"1778608800":{"time":1778608800,"o":80493.69328261,"h":80733.2,"l":80416.2,"c":80642.82498551},"1778612400":{"time":1778612400,"o":80642.90563768,"h":80836.5,"l":80642.5580942,"c":80793.7},"1778616000":{"time":1778616000,"o":80797.1,"h":80851.12398801,"l":80601.0,"c":80658.589},"1778619600":{"time":1778619600,"o":80658.58682609,"h":80703.91850725,"l":80455.5,"c":80549.9},"1778623200":{"time":1778623200,"o":80549.9,"h":80763.0,"l":80549.9,"c":80613.4},"1778626800":{"time":1778626800,"o":80613.4,"h":80679.0,"l":80394.61155797,"c":80461.48175},"1778630400":{"time":1778630400,"o":80461.08936667,"h":80735.1759058,"l":80377.5,"c":80675.2966042},"1778634000":{"time":1778634000,"o":80675.2966042,"h":81158.1,"l":80636.925,"c":80963.51006747},"1778637600":{"time":1778637600,"o":80963.49267616,"h":81235.03721739,"l":80891.2,"c":81018.1},"1778641200":{"time":1778641200,"o":81018.1,"h":81267.1,"l":80945.84681159,"c":81217.1},"1778644800":{"time":1778644800,"o":81217.0,"h":81253.4,"l":81085.7,"c":81199.9},"1778648400":{"time":1778648400,"o":81199.9,"h":81206.55357246,"l":80958.2,"c":80985.6},"1778652000":{"time":1778652000,"o":80985.6,"h":81126.0,"l":80929.0,"c":80945.75737681},"1778655600":{"time":1778655600,"o":80945.75737681,"h":81015.7,"l":80850.23558587,"c":80984.51107196},"1778659200":{"time":1778659200,"o":80984.68281109,"h":81170.93155978,"l":80905.33968841,"c":81161.89346667},"1778662800":{"time":1778662800,"o":81161.89846667,"h":81288.48662319,"l":81100.0,"c":81255.4},"1778666400":{"time":1778666400,"o":81255.5,"h":81266.6,"l":80766.41454273,"c":80770.17559167},"1778670000":{"time":1778670000,"o":80770.17559167,"h":80806.8,"l":80454.81862319,"c":80462.88707246},"1778673600":{"time":1778673600,"o":80461.75981159,"h":80559.59884783,"l":79817.0,"c":80160.72318841},"1778677200":{"time":1778677200,"o":80160.0,"h":80311.1,"l":79556.5,"c":79624.0985},"1778680800":{"time":1778680800,"o":79624.0985,"h":79866.7,"l":79454.88350725,"c":79727.2},"1778684400":{"time":1778684400,"o":79727.3,"h":79828.3,"l":78780.49278261,"c":78794.69126812},"1778688000":{"time":1778688000,"o":78794.6,"h":79192.85631159,"l":78730.58826812,"c":79067.8},"1778691600":{"time":1778691600,"o":79070.25835507,"h":79515.6,"l":79064.7,"c":79472.41684783},"1778695200":{"time":1778695200,"o":79472.5125,"h":79765.7,"l":79472.5125,"c":79555.7},"1778698800":{"time":1778698800,"o":79555.0,"h":79610.1,"l":79357.41876812,"c":79603.95756522},"1778702400":{"time":1778702400,"o":79604.82647826,"h":79728.0,"l":79575.9,"c":79671.3},"1778706000":{"time":1778706000,"o":79671.4,"h":79675.0,"l":79313.6,"c":79363.1},"1778709600":{"time":1778709600,"o":79363.1,"h":79442.16905622,"l":79200.0,"c":79395.12581159},"1778713200":{"time":1778713200,"o":79395.13233333,"h":79458.2,"l":79193.9,"c":79288.2},"1778716800":{"time":1778716800,"o":79288.3,"h":79659.66713043,"l":79288.3,"c":79552.81031884},"1778720400":{"time":1778720400,"o":79547.91727536,"h":79659.8,"l":79378.24935507,"c":79571.68676912},"1778724000":{"time":1778724000,"o":79569.75198651,"h":79647.9,"l":79182.3,"c":79328.9},"1778727600":{"time":1778727600,"o":79329.0,"h":79427.5,"l":78900.70230435,"c":79011.10996377},"1778731200":{"time":1778731200,"o":79011.10996377,"h":79440.0,"l":78946.99833333,"c":79407.2425942},"1778734800":{"time":1778734800,"o":79405.35346377,"h":79966.45957246,"l":79333.3,"c":79776.79242879},"1778738400":{"time":1778738400,"o":79777.55329835,"h":79903.7156087,"l":79726.07709895,"c":79769.6},"1778742000":{"time":1778742000,"o":79769.6,"h":79901.4189058,"l":79663.2,"c":79699.9},"1778745600":{"time":1778745600,"o":79699.9,"h":79900.0,"l":79597.7,"c":79776.8},"1778749200":{"time":1778749200,"o":79776.8,"h":79866.8,"l":79530.0,"c":79594.8},"1778752800":{"time":1778752800,"o":79594.9,"h":79727.9,"l":79375.35885307,"c":79529.9},"1778756400":{"time":1778756400,"o":79529.9,"h":79571.7,"l":79191.18368841,"c":79216.6},"1778760000":{"time":1778760000,"o":79216.7,"h":79734.01265217,"l":79196.4,"c":79721.35426812},"1778763600":{"time":1778763600,"o":79721.13905072,"h":80021.26766667,"l":79654.24705072,"c":79676.3},"1778767200":{"time":1778767200,"o":79667.5,"h":80965.0,"l":79533.31433283,"c":80926.4},"1778770800":{"time":1778770800,"o":80929.5,"h":81276.74773613,"l":80773.0,"c":81253.51661919},"1778774400":{"time":1778774400,"o":81253.51661919,"h":81865.56339855,"l":81031.89176812,"c":81865.56339855},"1778778000":{"time":1778778000,"o":81867.54861594,"h":81995.8,"l":81258.25011594,"c":81620.1},"1778781600":{"time":1778781600,"o":81620.1,"h":81899.9,"l":81394.6,"c":81536.58805797},"1778785200":{"time":1778785200,"o":81535.07066667,"h":81663.1,"l":81270.2534058,"c":81373.8},"1778788800":{"time":1778788800,"o":81373.8,"h":81541.56007246,"l":81127.2,"c":81372.0},"1778792400":{"time":1778792400,"o":81372.0,"h":81493.05385507,"l":81222.0,"c":81356.91642029},"1778796000":{"time":1778796000,"o":81356.91642029,"h":81525.41873913,"l":81291.99563043,"c":81419.97007246},"1778799600":{"time":1778799600,"o":81420.05702899,"h":81420.05702899,"l":81008.04026812,"c":81049.03908546},"1778803200":{"time":1778803200,"o":81049.04343328,"h":81623.8,"l":81035.66825362,"c":81478.3},"1778806800":{"time":1778806800,"o":81474.07917391,"h":81573.82653623,"l":81072.66648551,"c":81091.65677536},"1778810400":{"time":1778810400,"o":81091.59481884,"h":81317.29933333,"l":80714.25683333,"c":81261.9},"1778814000":{"time":1778814000,"o":81261.9,"h":81305.7,"l":80891.50931159,"c":81022.7},"1778817600":{"time":1778817600,"o":81022.7,"h":81059.3,"l":80662.55197101,"c":80678.9},"1778821200":{"time":1778821200,"o":80680.1,"h":80852.69485507,"l":80269.59028486,"c":80334.67707971},"1778824800":{"time":1778824800,"o":80334.67707971,"h":80598.83272464,"l":80278.29013768,"c":80541.8},"1778828400":{"time":1778828400,"o":80541.8,"h":80966.1,"l":80519.1,"c":80783.27911594},"1778832000":{"time":1778832000,"o":80783.27976812,"h":80793.0,"l":80375.9,"c":80604.6},"1778835600":{"time":1778835600,"o":80604.6,"h":80638.0,"l":80326.55592029,"c":80454.86631884},"1778839200":{"time":1778839200,"o":80454.85392754,"h":80730.0,"l":80371.54724638,"c":80670.1},"1778842800":{"time":1778842800,"o":80671.16384058,"h":80716.9,"l":80545.0,"c":80582.77227536},"1778846400":{"time":1778846400,"o":80582.2945,"h":80596.7,"l":80306.9,"c":80349.9},"1778850000":{"time":1778850000,"o":80349.9,"h":80349.9,"l":78663.57094453,"c":78722.1},"1778853600":{"time":1778853600,"o":78722.2,"h":79306.85196204,"l":78627.9844058,"c":79121.08421014},"1778857200":{"time":1778857200,"o":79120.6,"h":79337.9,"l":78985.24321014,"c":79118.0},"1778860800":{"time":1778860800,"o":79118.0,"h":79360.2,"l":79099.0,"c":79264.6},"1778864400":{"time":1778864400,"o":79264.6,"h":79475.7,"l":79194.0,"c":79432.1},"1778868000":{"time":1778868000,"o":79432.1,"h":79533.61481884,"l":79138.38142429,"c":79262.4653973},"1778871600":{"time":1778871600,"o":79259.59257121,"h":79259.59257121,"l":79023.3,"c":79119.0},"1778875200":{"time":1778875200,"o":79119.2,"h":79185.0,"l":78963.23717391,"c":79082.83576087},"1778878800":{"time":1778878800,"o":79082.8351087,"h":79167.9,"l":78888.83507246,"c":78931.4},"1778882400":{"time":1778882400,"o":78931.3,"h":79114.74424288,"l":78931.3,"c":79070.1},"1778886000":{"time":1778886000,"o":79070.0,"h":79135.2,"l":79035.1,"c":79074.1},"1778889600":{"time":1778889600,"o":79074.0,"h":79200.16764093,"l":79031.7,"c":79068.88218116},"1778893200":{"time":1778893200,"o":79069.45493478,"h":79156.39656672,"l":78970.5,"c":79129.38952774},"1778896800":{"time":1778896800,"o":79129.38952774,"h":79178.0,"l":79040.7,"c":79121.64703898},"1778900400":{"time":1778900400,"o":79121.64703898,"h":79153.7,"l":79017.6,"c":79056.72271739},"1778904000":{"time":1778904000,"o":79056.40532609,"h":79094.1,"l":78827.8582971,"c":79001.87575362},"1778907600":{"time":1778907600,"o":79001.88510145,"h":79002.10684058,"l":78900.1,"c":78990.0},"1778911200":{"time":1778911200,"o":78990.0,"h":79012.8,"l":78411.67547101,"c":78610.2},"1778914800":{"time":1778914800,"o":78610.3,"h":78610.3,"l":78019.3,"c":78338.71647101},"1778918400":{"time":1778918400,"o":78335.57299275,"h":78505.39353093,"l":78295.95543478,"c":78394.31288406},"1778922000":{"time":1778922000,"o":78394.29549275,"h":78410.1,"l":77885.42181884,"c":78055.48665942},"1778925600":{"time":1778925600,"o":78054.05937681,"h":78073.40271739,"l":77616.29431159,"c":77937.6},"1778929200":{"time":1778929200,"o":77937.6,"h":78163.61088406,"l":77937.6,"c":78042.5},"1778932800":{"time":1778932800,"o":78042.6,"h":78100.0,"l":77892.02923188,"c":77980.0},"1778936400":{"time":1778936400,"o":77980.0,"h":77984.6,"l":77800.0,"c":77984.6},"1778940000":{"time":1778940000,"o":77984.7,"h":78300.0,"l":77856.24751874,"c":78093.68730135},"1778943600":{"time":1778943600,"o":78092.65251874,"h":78250.29683986,"l":78034.0,"c":78194.1},"1778947200":{"time":1778947200,"o":78194.1,"h":78337.4,"l":78090.9,"c":78163.0},"1778950800":{"time":1778950800,"o":78163.2,"h":78287.49642029,"l":78160.83004498,"c":78164.28697901},"1778954400":{"time":1778954400,"o":78164.28697901,"h":78293.1,"l":78113.1,"c":78200.0},"1778958000":{"time":1778958000,"o":78200.0,"h":78270.99616667,"l":78166.8,"c":78223.85905072},"1778961600":{"time":1778961600,"o":78223.84600725,"h":78287.8,"l":78160.0,"c":78227.93547976},"1778965200":{"time":1778965200,"o":78228.17488406,"h":78276.09237519,"l":78174.4161087,"c":78231.01578986},"1778968800":{"time":1778968800,"o":78230.94622464,"h":78246.9,"l":78135.46573463,"c":78143.5},"1778972400":{"time":1778972400,"o":78143.5,"h":78240.0,"l":78094.7,"c":78109.17106447},"1778976000":{"time":1778976000,"o":78109.17106447,"h":78213.9,"l":77769.4,"c":77904.5},"1778979600":{"time":1778979600,"o":77908.7,"h":78085.3,"l":77688.0,"c":77702.9},"1778983200":{"time":1778983200,"o":77701.58736957,"h":77905.0,"l":77692.51967391,"c":77868.29071014},"1778986800":{"time":1778986800,"o":77863.13636232,"h":78050.0,"l":77851.2,"c":77992.09438531},"1778990400":{"time":1778990400,"o":77992.08134183,"h":78168.35987256,"l":77965.52397826,"c":78124.21654348},"1778994000":{"time":1778994000,"o":78124.21936957,"h":78288.8,"l":78064.8,"c":78087.64740833},"1778997600":{"time":1778997600,"o":78087.63559167,"h":78172.7,"l":77977.42052174,"c":78071.5},"1779001200":{"time":1779001200,"o":78071.6,"h":78175.3,"l":78015.0,"c":78139.17401799},"1779004800":{"time":1779004800,"o":78138.66375362,"h":78160.40208696,"l":77992.1,"c":78050.81346377},"1779008400":{"time":1779008400,"o":78050.81346377,"h":78265.7,"l":78050.80911594,"c":78214.3},"1779012000":{"time":1779012000,"o":78214.2,"h":78564.2,"l":78214.2,"c":78426.5174942},"1779015600":{"time":1779015600,"o":78425.99307346,"h":78437.47311594,"l":78260.65582609,"c":78375.06275362},"1779019200":{"time":1779019200,"o":78375.06710145,"h":78513.8,"l":78292.9,"c":78327.02594928},"1779022800":{"time":1779022800,"o":78327.03247101,"h":78331.2,"l":78144.2,"c":78165.0},"1779026400":{"time":1779026400,"o":78164.9,"h":78177.8,"l":77815.25252899,"c":78011.44425787},"1779030000":{"time":1779030000,"o":78011.44425787,"h":78087.0,"l":77887.552991,"c":78007.24644203},"1779033600":{"time":1779033600,"o":78007.0,"h":78158.1,"l":77983.1,"c":77995.0},"1779037200":{"time":1779037200,"o":77995.1,"h":78054.3,"l":77827.1,"c":78047.50088406},"1779040800":{"time":1779040800,"o":78047.50088406,"h":78235.15255622,"l":77964.11910795,"c":78233.92013043},"1779044400":{"time":1779044400,"o":78231.47882609,"h":78432.71530435,"l":78177.61236957,"c":78371.50236232},"1779048000":{"time":1779048000,"o":78371.50236232,"h":78397.07694529,"l":78209.0,"c":78241.43136667},"1779051600":{"time":1779051600,"o":78238.75136667,"h":78450.0,"l":78196.5,"c":78366.036175},"1779055200":{"time":1779055200,"o":78365.52593333,"h":78372.8,"l":77797.62957971,"c":77962.84709895},"1779058800":{"time":1779058800,"o":77961.84806522,"h":77963.80741304,"l":76709.3,"c":77433.5},"1779062400":{"time":1779062400,"o":77433.5,"h":77452.6,"l":76891.62905797,"c":77175.7},"1779066000":{"time":1779066000,"o":77175.7,"h":77256.51714493,"l":76712.25382609,"c":77080.0},"1779069600":{"time":1779069600,"o":77084.6,"h":77193.84224638,"l":76671.3,"c":76806.2},"1779073200":{"time":1779073200,"o":76806.5,"h":76990.6,"l":76777.0,"c":76900.0},"1779076800":{"time":1779076800,"o":76900.1,"h":77043.3,"l":76747.6305942,"c":77008.08741304},"1779080400":{"time":1779080400,"o":77008.14023913,"h":77053.6980942,"l":76850.1,"c":76891.55488006},"1779084000":{"time":1779084000,"o":76891.55488006,"h":76938.4,"l":76557.66305797,"c":76881.4},"1779087600":{"time":1779087600,"o":76881.3,"h":77050.0,"l":76733.02163043,"c":77039.5},"1779091200":{"time":1779091200,"o":77039.5,"h":77151.42955072,"l":76850.0,"c":77008.19401799},"1779094800":{"time":1779094800,"o":77012.2614093,"h":77025.1,"l":76844.02396552,"c":76901.77544203},"1779098400":{"time":1779098400,"o":76901.76892029,"h":76923.4,"l":76671.2,"c":76731.61977536},"1779102000":{"time":1779102000,"o":76731.19585507,"h":77397.47446701,"l":76635.91494203,"c":77255.1},"1779105600":{"time":1779105600,"o":77255.0,"h":77757.2,"l":77249.9088913,"c":77593.87733333},"1779109200":{"time":1779109200,"o":77600.0,"h":77600.0,"l":76662.70314493,"c":76904.2},"1779112800":{"time":1779112800,"o":76904.2,"h":76925.22595952,"l":76212.0678913,"c":76369.7},"1779116400":{"time":1779116400,"o":76369.8,"h":76458.9,"l":76027.55226087,"c":76384.6},"1779120000":{"time":1779120000,"o":76393.5,"h":76637.71625362,"l":76186.52961769,"c":76378.38044203},"1779123600":{"time":1779123600,"o":76378.38044203,"h":76725.7,"l":76339.20603623,"c":76674.66443478},"1779127200":{"time":1779127200,"o":76674.28182609,"h":76674.4,"l":76127.08145217,"c":76232.52057721},"1779130800":{"time":1779130800,"o":76232.52057721,"h":76961.3,"l":76210.71383333,"c":76887.6},"1779134400":{"time":1779134400,"o":76887.7,"h":77157.9,"l":76847.2,"c":76871.4438913},"1779138000":{"time":1779138000,"o":76871.4438913,"h":77154.97863043,"l":76757.30902549,"c":77063.89205797},"1779141600":{"time":1779141600,"o":77063.89205797,"h":77187.3,"l":76901.15334783,"c":77047.06315942},"1779145200":{"time":1779145200,"o":77047.06315942,"h":77133.4,"l":76902.12403623,"c":76963.1},"1779148800":{"time":1779148800,"o":76963.2,"h":77380.1,"l":76922.64092954,"c":77104.35775833},"1779152400":{"time":1779152400,"o":77104.90275833,"h":77122.6,"l":76635.4,"c":76635.5},"1779156000":{"time":1779156000,"o":76635.4,"h":76973.68077961,"l":76457.6,"c":76586.901375},"1779159600":{"time":1779159600,"o":76586.91890833,"h":76838.1249163,"l":76551.83511667,"c":76749.9},"1779163200":{"time":1779163200,"o":76750.0,"h":76917.83481259,"l":76659.19117391,"c":76889.72318966},"1779166800":{"time":1779166800,"o":76889.72318966,"h":76978.0,"l":76602.45586232,"c":76876.1},"1779170400":{"time":1779170400,"o":76873.78504348,"h":77070.4,"l":76851.9247971,"c":76989.07363768},"1779174000":{"time":1779174000,"o":76989.06863768,"h":77247.3,"l":76933.93592754,"c":77200.4},"1779177600":{"time":1779177600,"o":77200.3,"h":77282.66882609,"l":76933.0,"c":77015.8},"1779181200":{"time":1779181200,"o":77015.9,"h":77040.28229273,"l":76677.32326087,"c":76787.42785507},"1779184800":{"time":1779184800,"o":76787.43372464,"h":77066.2485907,"l":76682.1,"c":77004.1},"1779188400":{"time":1779188400,"o":77004.1,"h":77039.25747826,"l":76611.18746377,"c":76677.1},"1779192000":{"time":1779192000,"o":76677.0,"h":76947.5,"l":76616.66692654,"c":76901.2},"1779195600":{"time":1779195600,"o":76901.2,"h":77028.4,"l":76563.6,"c":76840.0},"1779199200":{"time":1779199200,"o":76842.3,"h":76984.29068841,"l":76117.89865942,"c":76365.7},"1779202800":{"time":1779202800,"o":76365.7,"h":76646.3,"l":76313.70380435,"c":76483.3},"1779206400":{"time":1779206400,"o":76483.3,"h":76888.0,"l":76377.0,"c":76860.2414058},"1779210000":{"time":1779210000,"o":76860.2414058,"h":76992.6,"l":76724.71173913,"c":76821.45002899},"1779213600":{"time":1779213600,"o":76821.45437681,"h":76916.71461019,"l":76709.91418841,"c":76764.2},"1779217200":{"time":1779217200,"o":76764.2,"h":77042.2,"l":76729.72933283,"c":76780.0},"1779220800":{"time":1779220800,"o":76780.21305847,"h":77000.77563793,"l":76780.21305847,"c":76976.99168841},"1779224400":{"time":1779224400,"o":76976.99168841,"h":77004.19758333,"l":76929.6,"c":76942.5},"1779228000":{"time":1779228000,"o":76942.5,"h":76942.5,"l":76611.0,"c":76677.39536957},"1779231600":{"time":1779231600,"o":76677.39536957,"h":76948.1,"l":76637.72954348,"c":76800.0},"1779235200":{"time":1779235200,"o":76799.9,"h":76863.4,"l":76485.0,"c":76754.3},"1779238800":{"time":1779238800,"o":76760.7,"h":76890.79423913,"l":76508.30338406,"c":76789.35356812},"1779242400":{"time":1779242400,"o":76789.39356812,"h":76892.05034384,"l":76565.38963793,"c":76654.5},"1779246000":{"time":1779246000,"o":76654.5,"h":76797.429,"l":76576.36294203,"c":76688.1},"1779249600":{"time":1779249600,"o":76689.6,"h":76808.9,"l":76652.62945833,"c":76750.68511232},"1779253200":{"time":1779253200,"o":76750.68336232,"h":77300.0,"l":76750.67836232,"c":77175.19565942},"1779256800":{"time":1779256800,"o":77173.64652899,"h":77396.10811594,"l":77155.51007971,"c":77379.9},"1779260400":{"time":1779260400,"o":77379.8,"h":77444.0,"l":77208.3,"c":77250.0},"1779264000":{"time":1779264000,"o":77250.47589205,"h":77607.23821014,"l":77173.07128261,"c":77430.1},"1779267600":{"time":1779267600,"o":77430.04519565,"h":77517.71378261,"l":77343.3,"c":77451.75768366},"1779271200":{"time":1779271200,"o":77451.74464018,"h":77635.4,"l":77451.74464018,"c":77476.17834783},"1779274800":{"time":1779274800,"o":77475.8,"h":77530.50936957,"l":77286.90042029,"c":77354.33285},"1779278400":{"time":1779278400,"o":77354.32785,"h":77712.6,"l":77329.7,"c":77590.2},"1779282000":{"time":1779282000,"o":77590.1,"h":77617.2,"l":76939.87449275,"c":77175.2},"1779285600":{"time":1779285600,"o":77175.69646667,"h":77527.64286232,"l":76864.07331884,"c":77421.87829094},"1779289200":{"time":1779289200,"o":77420.9,"h":77820.24418116,"l":77271.8,"c":77423.11247826},"1779292800":{"time":1779292800,"o":77423.0687931,"h":77527.2,"l":76985.50502174,"c":77317.26476812},"1779296400":{"time":1779296400,"o":77315.74281159,"h":77689.55092754,"l":77194.5,"c":77537.36853623},"1779300000":{"time":1779300000,"o":77537.35549275,"h":77604.7048913,"l":77354.83314493,"c":77375.5},"1779303600":{"time":1779303600,"o":77375.5,"h":77677.2,"l":77310.02202899,"c":77630.6},"1779307200":{"time":1779307200,"o":77630.5,"h":77735.1,"l":77443.9,"c":77689.1},"1779310800":{"time":1779310800,"o":77686.4567069,"h":77735.0,"l":77464.5,"c":77464.5},"1779314400":{"time":1779314400,"o":77464.5,"h":77472.7,"l":77191.4,"c":77468.2},"1779318000":{"time":1779318000,"o":77468.2,"h":77519.9,"l":77348.9,"c":77510.35947826},"1779321600":{"time":1779321600,"o":77510.37686957,"h":78032.1,"l":77485.6,"c":77933.12988333},"1779325200":{"time":1779325200,"o":77932.62800833,"h":78139.3,"l":77759.8,"c":77818.44915761},"1779328800":{"time":1779328800,"o":77818.44915761,"h":78071.2,"l":77782.90408546,"c":77919.04503623},"1779332400":{"time":1779332400,"o":77919.04503623,"h":78066.0,"l":77867.4,"c":78039.67121014},"1779336000":{"time":1779336000,"o":78039.67555797,"h":78143.2,"l":77924.8,"c":77994.83618841},"1779339600":{"time":1779339600,"o":77994.84857971,"h":78101.0,"l":77705.24208696,"c":77793.09668103},"1779343200":{"time":1779343200,"o":77794.9,"h":77846.82898333,"l":77524.0,"c":77592.96111667},"1779346800":{"time":1779346800,"o":77592.30706667,"h":77873.91105072,"l":77488.70791304,"c":77850.30127536},"1779350400":{"time":1779350400,"o":77849.8077971,"h":78159.83348551,"l":77849.8077971,"c":77888.0},"1779354000":{"time":1779354000,"o":77888.1,"h":77951.63209167,"l":77599.84065942,"c":77600.03057721},"1779357600":{"time":1779357600,"o":77600.03057721,"h":77651.0,"l":77147.01312319,"c":77165.0},"1779361200":{"time":1779361200,"o":77168.7,"h":77342.8,"l":77121.3106087,"c":77157.3},"1779364800":{"time":1779364800,"o":77157.4,"h":77333.67019565,"l":77053.56885507,"c":77244.0},"1779368400":{"time":1779368400,"o":77244.0,"h":77322.0,"l":76699.0,"c":77095.4},"1779372000":{"time":1779372000,"o":77095.3,"h":77215.5,"l":76752.42415217,"c":76946.00563768},"1779375600":{"time":1779375600,"o":76946.00563768,"h":77373.4,"l":76869.31511244,"c":77229.85986957},"1779379200":{"time":1779379200,"o":77231.30769565,"h":77318.3,"l":76976.83397826,"c":77166.8},"1779382800":{"time":1779382800,"o":77166.7,"h":78064.31508996,"l":77150.37518841,"c":77831.1},"1779386400":{"time":1779386400,"o":77831.1,"h":77890.0,"l":77223.83423913,"c":77354.4},"1779390000":{"time":1779390000,"o":77355.37232609,"h":77767.6,"l":77339.21126812,"c":77664.4},"1779393600":{"time":1779393600,"o":77666.3,"h":77769.88265217,"l":77608.51166667,"c":77671.5},"1779397200":{"time":1779397200,"o":77671.4,"h":77777.35737681,"l":77605.64358621,"c":77636.2},"1779400800":{"time":1779400800,"o":77636.2,"h":77721.88465217,"l":77513.2,"c":77589.606225},"1779404400":{"time":1779404400,"o":77589.606225,"h":77714.2,"l":77494.77275833,"c":77586.2},"1779408000":{"time":1779408000,"o":77586.2,"h":77602.5,"l":77339.64152174,"c":77344.8},"1779411600":{"time":1779411600,"o":77344.8,"h":77638.26944203,"l":77288.14555797,"c":77579.9},"1779415200":{"time":1779415200,"o":77580.0,"h":77697.9,"l":77557.0,"c":77643.19852065},"1779418800":{"time":1779418800,"o":77643.19852065,"h":77775.9,"l":77641.24358696,"c":77739.9},"1779422400":{"time":1779422400,"o":77739.9,"h":77862.6,"l":77600.0,"c":77620.0},"1779426000":{"time":1779426000,"o":77619.9,"h":77691.8,"l":77422.81595652,"c":77450.0},"1779429600":{"time":1779429600,"o":77450.0,"h":77494.0,"l":77330.37372645,"c":77386.25946377},"1779433200":{"time":1779433200,"o":77386.26228986,"h":77514.5,"l":77240.2,"c":77366.8},"1779436800":{"time":1779436800,"o":77366.9,"h":77505.7,"l":77186.58928261,"c":77237.6},"1779440400":{"time":1779440400,"o":77237.6,"h":77333.4374058,"l":77168.9,"c":77268.1},"1779444000":{"time":1779444000,"o":77269.7,"h":77335.8,"l":77222.4,"c":77281.9},"1779447600":{"time":1779447600,"o":77282.0,"h":77397.4,"l":77147.39542536,"c":77395.46042754},"1779451200":{"time":1779451200,"o":77395.46107971,"h":77548.4,"l":77356.468125,"c":77491.4},"1779454800":{"time":1779454800,"o":77491.3,"h":77517.2,"l":77103.66691304,"c":77249.0},"1779458400":{"time":1779458400,"o":77255.6,"h":77255.6,"l":76722.5,"c":76740.49154348},"1779462000":{"time":1779462000,"o":76739.34371739,"h":77006.72683333,"l":76544.15065942,"c":76758.20636232},"1779465600":{"time":1779465600,"o":76758.20636232,"h":76967.7,"l":76740.26983333,"c":76913.7},"1779469200":{"time":1779469200,"o":76913.8,"h":77065.9,"l":76714.2,"c":76714.5},"1779472800":{"time":1779472800,"o":76714.6,"h":76870.0,"l":76070.27791304,"c":76498.26767391},"1779476400":{"time":1779476400,"o":76498.43506522,"h":76552.8,"l":75644.7773988,"c":75823.0},"1779480000":{"time":1779480000,"o":75827.0,"h":76047.4,"l":75786.21292754,"c":75946.38912319},"1779483600":{"time":1779483600,"o":75946.38912319,"h":76054.1,"l":75895.14636957,"c":75942.19511594},"1779487200":{"time":1779487200,"o":75942.19511594,"h":75949.8,"l":75539.78339855,"c":75704.1},"1779490800":{"time":1779490800,"o":75704.0,"h":75849.59735,"l":75358.81210145,"c":75507.4},"1779494400":{"time":1779494400,"o":75507.4,"h":75607.31536232,"l":75196.40418841,"c":75334.6},"1779498000":{"time":1779498000,"o":75329.3,"h":75480.0,"l":75316.6,"c":75461.04764493},"1779501600":{"time":1779501600,"o":75461.04764493,"h":75558.1,"l":75381.7,"c":75544.23784058},"1779505200":{"time":1779505200,"o":75543.93349275,"h":75633.7,"l":75531.35286232,"c":75599.1},"1779508800":{"time":1779508800,"o":75599.1,"h":75620.0,"l":75475.3,"c":75506.36391667},"1779512400":{"time":1779512400,"o":75506.34316667,"h":75528.35704348,"l":75435.0,"c":75449.55577961},"1779516000":{"time":1779516000,"o":75449.55577961,"h":75463.82709145,"l":75353.85761667,"c":75367.9},"1779519600":{"time":1779519600,"o":75368.0,"h":75407.8,"l":74273.22697529,"c":74573.2},"1779523200":{"time":1779523200,"o":74573.2,"h":74718.7,"l":74314.25006522,"c":74655.0},"1779526800":{"time":1779526800,"o":74655.0,"h":74731.3,"l":74604.2,"c":74630.2},"1779530400":{"time":1779530400,"o":74630.2,"h":74764.09709895,"l":74630.2,"c":74680.6},"1779534000":{"time":1779534000,"o":74687.7,"h":74840.66032609,"l":74682.28741304,"c":74764.04736957},"1779537600":{"time":1779537600,"o":74763.64563043,"h":74768.5112971,"l":74632.09167391,"c":74725.9},"1779541200":{"time":1779541200,"o":74726.0,"h":75228.45458696,"l":74723.76986232,"c":75180.7},"1779544800":{"time":1779544800,"o":75180.7,"h":75667.3389134,"l":75067.99663043,"c":75501.81919565},"1779548400":{"time":1779548400,"o":75501.81919565,"h":75642.769225,"l":75370.33149175,"c":75490.23569565},"1779552000":{"time":1779552000,"o":75490.23569565,"h":75601.91060032,"l":75380.19348551,"c":75408.49311594},"1779555600":{"time":1779555600,"o":75408.50615942,"h":75490.9,"l":75341.7,"c":75457.1},"1779559200":{"time":1779559200,"o":75457.1,"h":75956.7,"l":75431.63692654,"c":75812.33723188},"1779562800":{"time":1779562800,"o":75812.4,"h":75970.33368841,"l":75743.62195652,"c":75949.4},"1779566400":{"time":1779566400,"o":75949.4,"h":77272.6,"l":75916.6617971,"c":77266.4},"1779570000":{"time":1779570000,"o":77259.7,"h":77368.63104348,"l":76518.29816667,"c":76778.0},"1779573600":{"time":1779573600,"o":76778.0,"h":76863.8,"l":76373.3,"c":76557.154},"1779577200":{"time":1779577200,"o":76557.149,"h":76787.6,"l":76507.96088643,"c":76716.29798551},"1779580800":{"time":1779580800,"o":76716.2135,"h":76900.4,"l":76596.9,"c":76812.5},"1779584400":{"time":1779584400,"o":76812.6,"h":76894.4018973,"l":76720.8,"c":76856.51048333},"1779588000":{"time":1779588000,"o":76856.51048333,"h":76934.6,"l":76668.91164493,"c":76797.4128913},"1779591600":{"time":1779591600,"o":76797.4128913,"h":76983.74263768,"l":76700.28416667,"c":76768.0092029},"1779595200":{"time":1779595200,"o":76721.2892029,"h":76824.91653623,"l":76695.30502249,"c":76750.16301449},"1779598800":{"time":1779598800,"o":76750.16301449,"h":76831.2,"l":76613.53895,"c":76784.69496667},"1779602400":{"time":1779602400,"o":76784.68821667,"h":77032.4,"l":76684.4,"c":76956.1},"1779606000":{"time":1779606000,"o":76956.0,"h":76985.7,"l":76752.4,"c":76771.3},"1779609600":{"time":1779609600,"o":76771.4,"h":76825.24481667,"l":76696.0,"c":76804.24843478},"1779613200":{"time":1779613200,"o":76804.26582609,"h":77025.6,"l":76784.3,"c":76992.10210145},"1779616800":{"time":1779616800,"o":76992.07093478,"h":77444.13805744,"l":76888.0,"c":77164.6},"1779620400":{"time":1779620400,"o":77164.5,"h":77329.26478986,"l":77159.59901724,"c":77289.5},"1779624000":{"time":1779624000,"o":77289.5,"h":77297.87071739,"l":77013.1,"c":77077.9},"1779627600":{"time":1779627600,"o":77077.9,"h":77090.0,"l":76650.0,"c":76763.261},"1779631200":{"time":1779631200,"o":76767.2836087,"h":76811.0,"l":76168.28717391,"c":76428.2},"1779634800":{"time":1779634800,"o":76428.1,"h":76511.7,"l":76325.96632684,"c":76343.7},"1779638400":{"time":1779638400,"o":76343.8,"h":76715.0,"l":76343.8,"c":76645.0},"1779642000":{"time":1779642000,"o":76645.0,"h":76755.86933333,"l":76539.3,"c":76661.7},"1779645600":{"time":1779645600,"o":76661.6,"h":76762.37602754,"l":76560.98653411,"c":76635.38393478},"1779649200":{"time":1779649200,"o":76633.64547101,"h":76755.31314093,"l":76576.5460045,"c":76738.5},"1779652800":{"time":1779652800,"o":76738.5,"h":76768.4,"l":76585.58655797,"c":76631.3207971},"1779656400":{"time":1779656400,"o":76631.32297101,"h":76719.77223913,"l":76071.60195652,"c":76106.24432609},"1779660000":{"time":1779660000,"o":76106.16456522,"h":76983.6,"l":76106.16456522,"c":76771.2},"1779663600":{"time":1779663600,"o":76771.1,"h":77191.0,"l":76771.1,"c":77023.6},"1779667200":{"time":1779667200,"o":77023.7,"h":77251.65872564,"l":77023.7,"c":77120.0},"1779670800":{"time":1779670800,"o":77120.0,"h":77213.2,"l":76875.1,"c":76905.6},"1779674400":{"time":1779674400,"o":76905.5,"h":77449.8,"l":76905.5,"c":77064.1},"1779678000":{"time":1779678000,"o":77064.1,"h":77127.7,"l":76973.771825,"c":76989.24470015},"1779681600":{"time":1779681600,"o":76989.24470015,"h":77419.78162669,"l":76955.59333333,"c":77356.28922464},"1779685200":{"time":1779685200,"o":77357.0,"h":77469.3,"l":77285.7,"c":77371.93584783},"1779688800":{"time":1779688800,"o":77372.36961594,"h":77602.85071583,"l":77182.4,"c":77386.78976812},"1779692400":{"time":1779692400,"o":77386.36322339,"h":77486.3,"l":77156.75263514,"c":77374.5},"1779696000":{"time":1779696000,"o":77376.9,"h":77435.46834058,"l":77242.63958696,"c":77422.3},"1779699600":{"time":1779699600,"o":77422.3,"h":77655.9,"l":77383.0,"c":77566.17516667},"1779703200":{"time":1779703200,"o":77566.17516667,"h":77648.2,"l":77452.8,"c":77501.23914543},"1779706800":{"time":1779706800,"o":77501.23914543,"h":77501.25871064,"l":77290.1,"c":77322.26398051},"1779710400":{"time":1779710400,"o":77322.31046377,"h":77405.8,"l":77250.23665217,"c":77328.02273913},"1779714000":{"time":1779714000,"o":77328.02273913,"h":77418.7,"l":77244.8,"c":77305.11763043},"1779717600":{"time":1779717600,"o":77305.11697826,"h":77742.78611517,"l":77273.2,"c":77676.5},"1779721200":{"time":1779721200,"o":77676.5,"h":77857.16167391,"l":77519.36764493,"c":77587.3},"1779724800":{"time":1779724800,"o":77587.3,"h":77784.0,"l":77472.42869529,"c":77694.67282609},"1779728400":{"time":1779728400,"o":77694.67,"h":77769.1,"l":77513.49873188,"c":77538.9314093},"1779732000":{"time":1779732000,"o":77538.68423538,"h":77629.8,"l":77506.46755072,"c":77511.88623333},"1779735600":{"time":1779735600,"o":77511.7,"h":77515.8,"l":77313.9,"c":77426.41531159},"1779739200":{"time":1779739200,"o":77421.6027029,"h":77472.0,"l":77188.12538406,"c":77243.8},"1779742800":{"time":1779742800,"o":77243.7,"h":77366.15508696,"l":77243.7,"c":77330.82016667},"1779746400":{"time":1779746400,"o":77340.8,"h":77423.98657246,"l":77011.3,"c":77084.7},"1779750000":{"time":1779750000,"o":77084.6,"h":77331.14663768,"l":77048.32564493,"c":77282.90949275},"1779753600":{"time":1779753600,"o":77281.70081709,"h":77319.6,"l":76533.84501449,"c":76763.93725},"1779757200":{"time":1779757200,"o":76761.79691667,"h":76857.8,"l":76557.2,"c":76724.66217391},"1779760800":{"time":1779760800,"o":76724.66217391,"h":76787.7,"l":76476.28923188,"c":76630.8},"1779764400":{"time":1779764400,"o":76630.7,"h":76685.0,"l":76441.27115442,"c":76629.0},"1779768000":{"time":1779768000,"o":76629.0,"h":76791.30641304,"l":76569.8,"c":76715.46139855},"1779771600":{"time":1779771600,"o":76715.46139855,"h":76951.72033333,"l":76669.42915217,"c":76896.66353073},"1779775200":{"time":1779775200,"o":76896.45874813,"h":77023.53754184,"l":76739.9011087,"c":76869.9},"1779778800":{"time":1779778800,"o":76869.9,"h":76885.0,"l":76563.03002174,"c":76690.64368333},"1779782400":{"time":1779782400,"o":76689.53406667,"h":76820.38207246,"l":76652.4,"c":76687.8},"1779786000":{"time":1779786000,"o":76687.8,"h":76779.69094203,"l":76606.0,"c":76641.0},"1779789600":{"time":1779789600,"o":76641.0,"h":77599.9,"l":76549.54210145,"c":77405.2},"1779793200":{"time":1779793200,"o":77398.7,"h":77477.7,"l":77138.40394928,"c":77153.9},"1779796800":{"time":1779796800,"o":77153.9,"h":77201.31731634,"l":76860.4450942,"c":77098.9},"1779800400":{"time":1779800400,"o":77098.9,"h":77435.5567971,"l":76649.548,"c":77188.7},"1779804000":{"time":1779804000,"o":77188.6,"h":78049.91891304,"l":76697.78281159,"c":76877.30481884},"1779807600":{"time":1779807600,"o":76875.48832609,"h":76983.4,"l":76240.7,"c":76484.30063768},"1779811200":{"time":1779811200,"o":76484.29476812,"h":76678.7,"l":76202.43716642,"c":76531.4},"1779814800":{"time":1779814800,"o":76534.6,"h":76624.9,"l":75819.16881159,"c":75913.01457246},"1779818400":{"time":1779818400,"o":75912.13219565,"h":76252.42015942,"l":75766.5,"c":75819.8},"1779822000":{"time":1779822000,"o":75822.5,"h":76080.0,"l":75782.74165217,"c":76024.4},"1779825600":{"time":1779825600,"o":76028.4,"h":76157.8,"l":75963.87173188,"c":76076.0193913},"1779829200":{"time":1779829200,"o":76081.8,"h":76093.59501449,"l":75822.6,"c":75864.53600725},"1779832800":{"time":1779832800,"o":75864.53600725,"h":75975.6,"l":75646.3,"c":75729.7},"1779836400":{"time":1779836400,"o":75729.6,"h":75957.1,"l":75729.6,"c":75901.05076957},"1779840000":{"time":1779840000,"o":75901.03826957,"h":76068.1,"l":75858.3,"c":76057.50466667},"1779843600":{"time":1779843600,"o":76057.50749275,"h":76083.9,"l":75799.48931159,"c":75848.29403333},"1779847200":{"time":1779847200,"o":75847.88153333,"h":75868.0,"l":75657.35866667,"c":75850.9},"1779850800":{"time":1779850800,"o":75851.56562536,"h":75944.42792754,"l":75602.0,"c":75647.74386957},"1779854400":{"time":1779854400,"o":75647.67930435,"h":75680.1,"l":75280.89069565,"c":75543.0},"1779858000":{"time":1779858000,"o":75542.9,"h":75710.7086413,"l":75542.9,"c":75676.4},"1779861600":{"time":1779861600,"o":75676.4,"h":75864.4,"l":75653.4568913,"c":75800.50471739},"1779865200":{"time":1779865200,"o":75800.50471739,"h":75942.20434783,"l":75722.79047536,"c":75942.20434783},"1779868800":{"time":1779868800,"o":75940.84071739,"h":76038.96817391,"l":75805.13866667,"c":75839.47514167},"1779872400":{"time":1779872400,"o":75839.46689167,"h":75943.7,"l":75671.80078261,"c":75877.61813043},"1779876000":{"time":1779876000,"o":75877.61813043,"h":76006.7,"l":75837.24442029,"c":75868.43682428},"1779879600":{"time":1779879600,"o":75868.43682428,"h":75993.25251449,"l":75723.6,"c":75734.1},"1779883200":{"time":1779883200,"o":75738.0,"h":76149.8387971,"l":75547.77924638,"c":75654.05842754},"1779886800":{"time":1779886800,"o":75654.9,"h":75733.6,"l":74846.8,"c":75060.1},"1779890400":{"time":1779890400,"o":75054.2,"h":75243.7,"l":74754.3,"c":75013.53563768},"1779894000":{"time":1779894000,"o":75013.53563768,"h":75485.0,"l":74965.3,"c":75300.0},"1779897600":{"time":1779897600,"o":75300.0,"h":75388.26544928,"l":74963.17480435,"c":75273.9},"1779901200":{"time":1779901200,"o":75273.9,"h":75313.8,"l":74670.0,"c":74839.83897826},"1779904800":{"time":1779904800,"o":74839.83897826,"h":75006.7,"l":74658.0,"c":74999.9},"1779908400":{"time":1779908400,"o":75000.0,"h":75077.5,"l":74922.23512744,"c":75033.58077536},"1779912000":{"time":1779912000,"o":75036.10903623,"h":75389.69392754,"l":75030.4,"c":75239.1613913},"1779915600":{"time":1779915600,"o":75239.1613913,"h":75239.1613913,"l":74304.77011244,"c":74432.7},"1779919200":{"time":1779919200,"o":74435.3,"h":74743.86594203,"l":74237.71143178,"c":74382.87352174},"1779922800":{"time":1779922800,"o":74382.87352174,"h":74545.8,"l":74216.14226087,"c":74418.0},"1779926400":{"time":1779926400,"o":74418.0,"h":74557.40750725,"l":74342.05244928,"c":74543.1},"1779930000":{"time":1779930000,"o":74542.1663913,"h":74565.2,"l":74134.09334783,"c":74312.9},"1779933600":{"time":1779933600,"o":74313.0,"h":74373.6,"l":74115.86684783,"c":74256.6},"1779937200":{"time":1779937200,"o":74256.6,"h":74354.8,"l":73048.32183333,"c":73248.35157246},"1779940800":{"time":1779940800,"o":73247.46244203,"h":73247.46244203,"l":72714.90123913,"c":73145.71755072},"1779944400":{"time":1779944400,"o":73145.71755072,"h":73145.90950725,"l":72883.29754348,"c":72960.0},"1779948000":{"time":1779948000,"o":72960.0,"h":73182.2,"l":72729.2,"c":73170.3},"1779951600":{"time":1779951600,"o":73171.0,"h":73476.91687681,"l":73116.26097101,"c":73467.69744203},"1779955200":{"time":1779955200,"o":73467.69744203,"h":73477.41048551,"l":73177.15427536,"c":73294.0},"1779958800":{"time":1779958800,"o":73294.0,"h":73535.7,"l":73230.0,"c":73514.1},"1779962400":{"time":1779962400,"o":73514.1,"h":73592.1,"l":73326.712475,"c":73375.58542029},"1779966000":{"time":1779966000,"o":73375.2,"h":73510.0,"l":73294.3,"c":73479.0},"1779969600":{"time":1779969600,"o":73479.1,"h":73555.0,"l":73236.11673188,"c":73496.64376087},"1779973200":{"time":1779973200,"o":73496.5103973,"h":73549.66426812,"l":72745.62234058,"c":72989.36405072},"1779976800":{"time":1779976800,"o":72989.36405072,"h":73543.3,"l":72574.2832029,"c":72999.42068841},"1779980400":{"time":1779980400,"o":72999.30807971,"h":73163.52883333,"l":72673.6,"c":72911.68580435},"1779984000":{"time":1779984000,"o":72906.82058696,"h":73415.2167221,"l":72717.27868841,"c":73415.2167221},"1779987600":{"time":1779987600,"o":73415.21737428,"h":73703.6,"l":73284.4679058,"c":73519.20495652},"1779991200":{"time":1779991200,"o":73519.20930435,"h":73716.44253366,"l":73487.0,"c":73626.4},"1779994800":{"time":1779994800,"o":73626.5,"h":73626.5,"l":73358.5,"c":73393.4},"1779998400":{"time":1779998400,"o":73393.5,"h":73696.7,"l":73216.28980435,"c":73554.06017391},"1780002000":{"time":1780002000,"o":73554.07691304,"h":73899.9,"l":73535.0,"c":73796.4},"1780005600":{"time":1780005600,"o":73796.3,"h":73931.2,"l":73428.63342029,"c":73448.7},"1780009200":{"time":1780009200,"o":73448.7,"h":73695.0,"l":73448.7,"c":73591.78171014},"1780012800":{"time":1780012800,"o":73591.4,"h":73834.75566667,"l":73591.4,"c":73693.9},"1780016400":{"time":1780016400,"o":73693.9,"h":73845.81805797,"l":73434.2,"c":73565.30689855},"1780020000":{"time":1780020000,"o":73565.30689855,"h":73620.3258021,"l":73161.9,"c":73201.9},"1780023600":{"time":1780023600,"o":73201.9,"h":73434.2,"l":73201.9,"c":73269.1},"1780027200":{"time":1780027200,"o":73269.2,"h":73478.6,"l":73171.8,"c":73468.31568116},"1780030800":{"time":1780030800,"o":73467.45046377,"h":73687.24988406,"l":73461.71075712,"c":73670.88013493},"1780034400":{"time":1780034400,"o":73669.21709145,"h":73908.5,"l":73599.9,"c":73754.6},"1780038000":{"time":1780038000,"o":73753.93350725,"h":73797.3,"l":73338.87163768,"c":73488.0},"1780041600":{"time":1780041600,"o":73488.1,"h":73799.8,"l":73483.3,"c":73625.2},"1780045200":{"time":1780045200,"o":73625.1,"h":73868.06478261,"l":73615.0,"c":73707.9},"1780048800":{"time":1780048800,"o":73707.80931884,"h":73709.3,"l":73556.1,"c":73602.9456087},"1780052400":{"time":1780052400,"o":73601.9,"h":73665.04655833,"l":73309.28600725,"c":73448.44052174},"1780056000":{"time":1780056000,"o":73448.44117391,"h":73448.44117391,"l":73166.0,"c":73261.29225362},"1780059600":{"time":1780059600,"o":73261.29225362,"h":73322.11439855,"l":72883.15288406,"c":73104.9},"1780063200":{"time":1780063200,"o":73114.7,"h":73176.80350825,"l":72495.4,"c":73068.0},"1780066800":{"time":1780066800,"o":73068.0,"h":74173.8657971,"l":72975.0,"c":73780.97646377},"1780070400":{"time":1780070400,"o":73780.97646377,"h":74092.5,"l":73533.0,"c":74022.85066717},"1780074000":{"time":1780074000,"o":74025.37023238,"h":74340.07278261,"l":73894.08802899,"c":73944.3},"1780077600":{"time":1780077600,"o":73944.3,"h":74041.61756522,"l":73162.20153623,"c":73342.9},"1780081200":{"time":1780081200,"o":73343.0,"h":73693.86565942,"l":73210.57496377,"c":73490.51},"1780084800":{"time":1780084800,"o":73491.44326087,"h":73735.2,"l":73480.06096377,"c":73638.81726667},"1780088400":{"time":1780088400,"o":73644.9,"h":73821.9,"l":73378.4,"c":73385.2},"1780092000":{"time":1780092000,"o":73385.2,"h":73540.97931159,"l":73351.15223913,"c":73448.19058696},"1780095600":{"time":1780095600,"o":73448.19276087,"h":73478.364,"l":73279.4,"c":73428.3},"1780099200":{"time":1780099200,"o":73428.2,"h":73545.3,"l":73367.3,"c":73469.1},"1780102800":{"time":1780102800,"o":73469.1,"h":73625.9,"l":73431.27834058,"c":73623.80576812},"1780106400":{"time":1780106400,"o":73623.80576812,"h":73747.5,"l":73575.0,"c":73747.4},"1780110000":{"time":1780110000,"o":73747.4,"h":73763.30311594,"l":73485.57315,"c":73493.20078261},"1780113600":{"time":1780113600,"o":73493.21317391,"h":73550.23372464,"l":73186.8286087,"c":73370.88600725},"1780117200":{"time":1780117200,"o":73370.72577961,"h":73608.11689855,"l":73310.43080435,"c":73567.66176667},"1780120800":{"time":1780120800,"o":73567.88826667,"h":73684.9,"l":73492.0,"c":73553.11376087},"1780124400":{"time":1780124400,"o":73551.21202174,"h":73555.2487029,"l":73450.2,"c":73515.91945833},"1780128000":{"time":1780128000,"o":73515.91945833,"h":73527.7,"l":73471.0,"c":73491.6},"1780131600":{"time":1780131600,"o":73491.6,"h":73585.1,"l":73470.5,"c":73581.85900833},"1780135200":{"time":1780135200,"o":73581.85825833,"h":73649.23482101,"l":73558.631125,"c":73615.4},"1780138800":{"time":1780138800,"o":73616.24542754,"h":73619.82399167,"l":73529.2,"c":73568.23151449},"1780142400":{"time":1780142400,"o":73568.27681159,"h":73690.6,"l":73556.43835,"c":73661.45666667},"1780146000":{"time":1780146000,"o":73661.5,"h":73810.70810833,"l":73638.2,"c":73801.5},"1780149600":{"time":1780149600,"o":73805.0,"h":74077.9,"l":73783.5,"c":73901.1},"1780153200":{"time":1780153200,"o":73901.05341304,"h":74012.09257971,"l":73805.2,"c":73892.80217391},"1780156800":{"time":1780156800,"o":73892.80217391,"h":73949.4,"l":73848.32743478,"c":73900.0},"1780160400":{"time":1780160400,"o":73899.9579058,"h":73991.38125937,"l":73780.3,"c":73981.95196667},"1780164000":{"time":1780164000,"o":73982.0,"h":74106.07249275,"l":73917.4,"c":74007.6},"1780167600":{"time":1780167600,"o":74007.6,"h":74045.0,"l":73934.9,"c":73980.0},"1780171200":{"time":1780171200,"o":73980.1,"h":73986.2,"l":73891.09843478,"c":73944.5},"1780174800":{"time":1780174800,"o":73944.5,"h":74028.3,"l":73892.9,"c":73947.8},"1780178400":{"time":1780178400,"o":73954.8,"h":73954.8,"l":73763.37350725,"c":73849.7},"1780182000":{"time":1780182000,"o":73849.7,"h":73971.1,"l":73755.74384167,"c":73853.6},"1780185600":{"time":1780185600,"o":73856.9,"h":74015.41781159,"l":73827.4,"c":74003.6},"1780189200":{"time":1780189200,"o":74003.7,"h":74249.9,"l":73999.2,"c":74021.2},"1780192800":{"time":1780192800,"o":74021.2,"h":74213.52281884,"l":73859.2,"c":74060.9},"1780196400":{"time":1780196400,"o":74060.9,"h":74200.0,"l":74041.88106522,"c":74107.5},"1780200000":{"time":1780200000,"o":74107.6,"h":74194.6,"l":74066.0,"c":74153.5},"1780203600":{"time":1780203600,"o":74152.37063043,"h":74180.1,"l":74022.3,"c":74027.9},"1780207200":{"time":1780207200,"o":74027.9,"h":74081.1928913,"l":73958.1,"c":74023.943625},"1780210800":{"time":1780210800,"o":74023.863625,"h":74023.863625,"l":73800.9,"c":73833.2},"1780214400":{"time":1780214400,"o":73833.3,"h":73956.68851449,"l":73816.8,"c":73913.3},"1780218000":{"time":1780218000,"o":73913.3,"h":74000.1564058,"l":73782.91491004,"c":73814.6},"1780221600":{"time":1780221600,"o":73814.5,"h":73875.6,"l":73706.64928036,"c":73871.4},"1780225200":{"time":1780225200,"o":73871.4,"h":73949.0,"l":73868.4,"c":73917.4500942},"1780228800":{"time":1780228800,"o":73916.6450942,"h":73975.1795942,"l":73843.71673163,"c":73892.2},"1780232400":{"time":1780232400,"o":73892.15206522,"h":73999.69547826,"l":73789.4295,"c":73842.58773188},"1780236000":{"time":1780236000,"o":73841.71686232,"h":73841.74360145,"l":73479.8,"c":73570.2},"1780239600":{"time":1780239600,"o":73570.3,"h":73742.34165942,"l":73553.2,"c":73613.5},"1780243200":{"time":1780243200,"o":73613.4,"h":73697.3,"l":73368.60094203,"c":73500.0},"1780246800":{"time":1780246800,"o":73500.0,"h":73704.0,"l":73433.84803623,"c":73664.8},"1780250400":{"time":1780250400,"o":73681.3,"h":73683.78765217,"l":73545.62335507,"c":73573.7},"1780254000":{"time":1780254000,"o":73573.7,"h":73623.4,"l":73417.49286957,"c":73525.29278986},"1780257600":{"time":1780257600,"o":73525.28844203,"h":73732.7,"l":73524.17771739,"c":73710.9},"1780261200":{"time":1780261200,"o":73710.9,"h":73888.4945952,"l":73590.9117971,"c":73866.06663043},"1780264800":{"time":1780264800,"o":73866.06663043,"h":73975.0,"l":73648.81208696,"c":73918.6},"1780268400":{"time":1780268400,"o":73918.6,"h":74175.0513913,"l":73472.9,"c":73653.57467391},"1780272000":{"time":1780272000,"o":73653.56597826,"h":74075.13895652,"l":73625.0069058,"c":73855.0},"1780275600":{"time":1780275600,"o":73855.0,"h":73889.9,"l":73241.11728261,"c":73257.8},"1780279200":{"time":1780279200,"o":73257.8,"h":73854.72626087,"l":73186.13227536,"c":73766.8},"1780282800":{"time":1780282800,"o":73766.2,"h":73996.8,"l":73697.60118841,"c":73734.74278261},"1780286400":{"time":1780286400,"o":73734.74930435,"h":73813.0,"l":73314.73130435,"c":73497.5},"1780290000":{"time":1780290000,"o":73497.6,"h":73509.76565217,"l":73291.86628261,"c":73316.9},"1780293600":{"time":1780293600,"o":73316.9,"h":73339.3,"l":72932.15794203,"c":73106.5},"1780297200":{"time":1780297200,"o":73106.6,"h":73180.65306522,"l":72671.03831159,"c":72781.30847101},"1780300800":{"time":1780300800,"o":72778.99260145,"h":72900.0,"l":72586.0,"c":72875.7},"1780304400":{"time":1780304400,"o":72875.8,"h":73074.6,"l":72808.51565942,"c":72851.30722464},"1780308000":{"time":1780308000,"o":72851.4,"h":72882.17825254,"l":72574.5,"c":72722.6},"1780311600":{"time":1780311600,"o":72722.52050225,"h":72742.31027536,"l":72265.3,"c":72448.1},"1780315200":{"time":1780315200,"o":72452.7,"h":72588.27397101,"l":71912.43308846,"c":72200.0},"1780318800":{"time":1780318800,"o":72200.02460145,"h":72215.0,"l":71371.30105072,"c":71715.39059855},"1780322400":{"time":1780322400,"o":71714.42547733,"h":71876.9,"l":71393.43299275,"c":71539.9},"1780326000":{"time":1780326000,"o":71548.5,"h":71658.8,"l":71043.66786232,"c":71103.79261594},"1780329600":{"time":1780329600,"o":71103.48761594,"h":71580.4270605,"l":70661.38138406,"c":71538.00284858},"1780333200":{"time":1780333200,"o":71539.05630435,"h":71766.1,"l":71439.92035507,"c":71633.30024638},"1780336800":{"time":1780336800,"o":71630.80243478,"h":71670.3275,"l":71354.5,"c":71470.0},"1780340400":{"time":1780340400,"o":71470.1,"h":71646.97718841,"l":71358.0,"c":71573.70553623},"1780344000":{"time":1780344000,"o":71573.69618841,"h":71670.66461594,"l":71386.1,"c":71419.8},"1780347600":{"time":1780347600,"o":71419.8,"h":71419.8,"l":70911.9,"c":71008.0},"1780351200":{"time":1780351200,"o":71007.9,"h":71439.4,"l":70807.50156522,"c":71376.6},"1780354800":{"time":1780354800,"o":71376.6,"h":71558.76165942,"l":71205.72992754,"c":71387.5},"1780358400":{"time":1780358400,"o":71391.5,"h":71396.9,"l":71075.1,"c":71266.5},"1780362000":{"time":1780362000,"o":71266.6,"h":71357.2,"l":70606.31594203,"c":70606.31594203},"1780365600":{"time":1780365600,"o":70615.2,"h":70852.23018116,"l":70118.07895652,"c":70807.3},"1780369200":{"time":1780369200,"o":70811.0,"h":71019.8,"l":70780.16858321,"c":70929.39195652},"1780372800":{"time":1780372800,"o":70926.92649925,"h":71015.9,"l":70690.8,"c":70782.4},"1780376400":{"time":1780376400,"o":70782.4,"h":70817.5,"l":70234.6,"c":70235.0},"1780380000":{"time":1780380000,"o":70235.1,"h":70412.2,"l":69920.1,"c":70078.04753623},"1780383600":{"time":1780383600,"o":70076.6,"h":70249.6,"l":69720.48355797,"c":70079.4},"1780387200":{"time":1780387200,"o":70080.68697101,"h":70143.2,"l":69684.6,"c":69788.4},"1780390800":{"time":1780390800,"o":69788.4,"h":69820.3,"l":69295.65089205,"c":69394.08321014},"1780394400":{"time":1780394400,"o":69394.07821014,"h":69732.2,"l":69318.13807246,"c":69629.33308696},"1780398000":{"time":1780398000,"o":69626.20721739,"h":69635.0,"l":69375.2,"c":69443.28572464},"1780401600":{"time":1780401600,"o":69436.34355072,"h":69518.14636232,"l":69004.73451449,"c":69004.73451449},"1780405200":{"time":1780405200,"o":68983.30734058,"h":69157.5,"l":68745.14157246,"c":68783.25288406},"1780408800":{"time":1780408800,"o":68787.61244928,"h":68809.7,"l":67658.4,"c":67997.4},"1780412400":{"time":1780412400,"o":67989.90534058,"h":68062.69307712,"l":67048.43271739,"c":67281.39691304},"1780416000":{"time":1780416000,"o":67276.04778261,"h":68113.42332609,"l":67208.85026812,"c":67394.07915292},"1780419600":{"time":1780419600,"o":67394.07915292,"h":67820.1,"l":67357.33905072,"c":67465.58941304},"1780423200":{"time":1780423200,"o":67465.65245652,"h":67635.48806375,"l":67111.58015942,"c":67318.21467391},"1780426800":{"time":1780426800,"o":67317.85380435,"h":67474.2,"l":66418.03767391,"c":67277.3},"1780430400":{"time":1780430400,"o":67282.99635507,"h":67664.0,"l":66889.06869565,"c":67556.27691304},"1780434000":{"time":1780434000,"o":67557.32256522,"h":67898.2,"l":67375.0,"c":67532.2},"1780437600":{"time":1780437600,"o":67532.2,"h":67532.2,"l":66223.80727536,"c":66346.7},"1780441200":{"time":1780441200,"o":66349.8,"h":66844.8,"l":66163.58047101,"c":66730.78397826},"1780444800":{"time":1780444800,"o":66731.44419565,"h":67164.00956641,"l":66626.10157971,"c":66900.2},"1780448400":{"time":1780448400,"o":66900.2,"h":67015.5429058,"l":66447.24623913,"c":66896.84905797},"1780452000":{"time":1780452000,"o":66895.38557246,"h":66913.0,"l":66558.31824638,"c":66595.39048551},"1780455600":{"time":1780455600,"o":66595.39265942,"h":66635.0,"l":65415.55495652,"c":65817.7326087},"1780459200":{"time":1780459200,"o":65818.4,"h":66594.0,"l":65802.22326087,"c":66439.0},"1780462800":{"time":1780462800,"o":66439.0,"h":67367.04203623,"l":66439.0,"c":67300.43202174},"1780466400":{"time":1780466400,"o":67299.65123688,"h":67484.6,"l":66927.1475942,"c":66949.3},"1780470000":{"time":1780470000,"o":66949.3,"h":67296.8,"l":66841.3,"c":67191.50705072},"1780473600":{"time":1780473600,"o":67191.50705072,"h":67226.7,"l":66941.1,"c":66989.82310145},"1780477200":{"time":1780477200,"o":66989.8144058,"h":67300.1,"l":66626.3,"c":67040.9},"1780480800":{"time":1780480800,"o":67040.9,"h":67441.33931884,"l":67038.1,"c":67260.0},"1780484400":{"time":1780484400,"o":67260.0,"h":67343.51002899,"l":67026.6,"c":67043.43378261},"1780488000":{"time":1780488000,"o":67043.42943478,"h":67140.0,"l":66769.18146177,"c":67050.8},"1780491600":{"time":1780491600,"o":67050.8,"h":67221.8005997,"l":66610.12054348,"c":66882.97478261},"1780495200":{"time":1780495200,"o":66884.8,"h":66978.7404199,"l":66628.74544203,"c":66841.0},"1780498800":{"time":1780498800,"o":66841.0,"h":66872.9,"l":66043.8,"c":66044.4051087},"1780502400":{"time":1780502400,"o":66044.65945652,"h":66349.3,"l":65529.19181884,"c":66037.4},"1780506000":{"time":1780506000,"o":66034.8,"h":66162.13047826,"l":65684.3278913,"c":65934.14828986},"1780509600":{"time":1780509600,"o":65934.50641304,"h":66136.2,"l":65726.18557971,"c":66010.58447826},"1780513200":{"time":1780513200,"o":66010.80621739,"h":66024.9,"l":65219.02622464,"c":65432.4},"1780516800":{"time":1780516800,"o":65432.4,"h":65578.84107971,"l":64752.0,"c":64974.26826087},"1780520400":{"time":1780520400,"o":64974.34994203,"h":65829.4,"l":64925.58824638,"c":65722.6},"1780524000":{"time":1780524000,"o":65727.6,"h":65803.1,"l":64760.26324638,"c":64883.0},"1780527600":{"time":1780527600,"o":64884.4,"h":64957.6,"l":64066.36688406,"c":64117.6},"1780531200":{"time":1780531200,"o":64117.6,"h":64409.07440152,"l":62997.7,"c":63312.94785507},"1780534800":{"time":1780534800,"o":63312.94785507,"h":63478.5,"l":62076.6,"c":62138.9},"1780538400":{"time":1780538400,"o":62140.3,"h":63580.6,"l":61412.27074809,"c":63184.5},"1780542000":{"time":1780542000,"o":63184.5,"h":64497.8013913,"l":63184.5,"c":64338.09653673},"1780545600":{"time":1780545600,"o":64338.10305847,"h":64732.9,"l":64238.75696377,"c":64369.8},"1780549200":{"time":1780549200,"o":64369.8,"h":64369.8,"l":63623.26391304,"c":63929.01262319},"1780552800":{"time":1780552800,"o":63927.90175362,"h":64458.5,"l":63870.56291304,"c":63995.85313768},"1780556400":{"time":1780556400,"o":63998.29944203,"h":64041.7,"l":63473.83143478,"c":63571.5},"1780560000":{"time":1780560000,"o":63570.93143478,"h":63875.6,"l":63214.67054348,"c":63595.7},"1780563600":{"time":1780563600,"o":63595.5,"h":63615.1,"l":62681.1,"c":63239.8},"1780567200":{"time":1780567200,"o":63234.4,"h":63240.0,"l":62268.20939855,"c":62399.29671014},"1780570800":{"time":1780570800,"o":62393.57192754,"h":62793.21388452,"l":62174.61752174,"c":62516.80792354},"1780574400":{"time":1780574400,"o":62516.2,"h":63945.3,"l":62356.14293478,"c":63738.2},"1780578000":{"time":1780578000,"o":63738.1,"h":64196.8831934,"l":63042.43708696,"c":64190.9},"1780581600":{"time":1780581600,"o":64193.7,"h":64460.3,"l":63765.1,"c":63926.93154348},"1780585200":{"time":1780585200,"o":63925.84023913,"h":64380.0,"l":63664.5,"c":63870.14056222},"1780588800":{"time":1780588800,"o":63868.18469265,"h":63898.2,"l":63429.15789355,"c":63537.7},"1780592400":{"time":1780592400,"o":63534.0,"h":63698.6,"l":62942.9487029,"c":63512.27628186},"1780596000":{"time":1780596000,"o":63512.21497751,"h":64083.1,"l":63123.72126812,"c":63805.78097101},"1780599600":{"time":1780599600,"o":63802.32401449,"h":64141.19983542,"l":63517.36138406,"c":63606.13186957},"1780603200":{"time":1780603200,"o":63604.21089205,"h":63625.0,"l":63147.71806597,"c":63603.5},"1780606800":{"time":1780606800,"o":63603.17597101,"h":63847.8,"l":63112.5,"c":63255.69604198},"1780610400":{"time":1780610400,"o":63255.09814493,"h":63744.84331884,"l":63171.47615942,"c":63728.21635682},"1780614000":{"time":1780614000,"o":63717.98157421,"h":63895.9,"l":63353.74103623,"c":63856.0155997},"1780617600":{"time":1780617600,"o":63856.0155997,"h":63955.0,"l":63366.90223913,"c":63401.6491087},"1780621200":{"time":1780621200,"o":63402.8,"h":63547.75281884,"l":63029.60602899,"c":63349.92814843},"1780624800":{"time":1780624800,"o":63349.85923538,"h":63407.79707812,"l":62555.7,"c":62581.70646377},"1780628400":{"time":1780628400,"o":62585.6,"h":62859.7,"l":62302.56947101,"c":62699.9},"1780632000":{"time":1780632000,"o":62698.0,"h":63636.34873913,"l":62470.56886957,"c":63586.21333583},"1780635600":{"time":1780635600,"o":63588.9,"h":63658.7,"l":62233.9,"c":62305.1},"1780639200":{"time":1780639200,"o":62298.79542029,"h":62609.03215142,"l":61113.26022464,"c":61916.9},"1780642800":{"time":1780642800,"o":61918.19601449,"h":63077.1,"l":61360.81205072,"c":63076.4},"1780646400":{"time":1780646400,"o":63081.0,"h":63083.4,"l":62266.95121014,"c":62427.8},"1780650000":{"time":1780650000,"o":62427.9,"h":63207.5803322,"l":62418.27442754,"c":62832.9743913},"1780653600":{"time":1780653600,"o":62833.31504348,"h":62910.5,"l":62347.7,"c":62514.4},"1780657200":{"time":1780657200,"o":62514.4,"h":62617.7,"l":61946.9,"c":61947.4},"1780660800":{"time":1780660800,"o":61943.31226087,"h":62421.0,"l":61591.9,"c":61934.2},"1780664400":{"time":1780664400,"o":61934.1,"h":62307.1,"l":60701.2,"c":60721.52442754},"1780668000":{"time":1780668000,"o":60705.72725362,"h":61192.80604348,"l":60311.31023913,"c":60835.10407971},"1780671600":{"time":1780671600,"o":60835.1,"h":61083.3774063,"l":60024.42523188,"c":60424.66305797},"1780675200":{"time":1780675200,"o":60416.4921087,"h":61524.74988756,"l":59747.77363043,"c":61362.3},"1780678800":{"time":1780678800,"o":61360.13428261,"h":61487.5,"l":60638.2844003,"c":60786.4},"1780682400":{"time":1780682400,"o":60786.5,"h":60925.88727536,"l":59111.88873913,"c":59361.74019565},"1780686000":{"time":1780686000,"o":59367.71236957,"h":60425.1,"l":59103.27847826,"c":60279.96424638},"1780689600":{"time":1780689600,"o":60279.96424638,"h":61728.57735507,"l":59914.9,"c":61615.09705797},"1780693200":{"time":1780693200,"o":61615.09705797,"h":61968.8,"l":61442.59056972,"c":61652.10381884},"1780696800":{"time":1780696800,"o":61651.8,"h":61938.7,"l":61210.78368841,"c":61556.7},"1780700400":{"time":1780700400,"o":61556.7,"h":61736.6,"l":60482.8,"c":61035.19237681},"1780704000":{"time":1780704000,"o":61029.56998551,"h":61499.8,"l":61028.49628986,"c":61239.19384058},"1780707600":{"time":1780707600,"o":61239.19818841,"h":61355.96564783,"l":60920.6,"c":61056.1},"1780711200":{"time":1780711200,"o":61036.63624638,"h":61158.1,"l":60646.70358696,"c":60929.57544928},"1780714800":{"time":1780714800,"o":60929.58849275,"h":60940.5,"l":60501.07646377,"c":60662.6},"1780718400":{"time":1780718400,"o":60662.7,"h":60843.1,"l":59457.26818116,"c":60061.9},"1780722000":{"time":1780722000,"o":60061.9,"h":61031.1,"l":59585.2,"c":60918.9},"1780725600":{"time":1780725600,"o":60918.9,"h":61245.2,"l":60672.11087681,"c":60773.9},"1780729200":{"time":1780729200,"o":60765.63811594,"h":61208.1,"l":60712.77632609,"c":60975.1},"1780732800":{"time":1780732800,"o":60975.1,"h":61469.7,"l":60853.09577536,"c":61226.3},"1780736400":{"time":1780736400,"o":61239.5,"h":61307.75176812,"l":60869.88105072,"c":60949.9},"1780740000":{"time":1780740000,"o":60954.3,"h":60956.7,"l":60201.17617691,"c":60575.97280435},"1780743600":{"time":1780743600,"o":60580.1338913,"h":60933.5,"l":60521.22842029,"c":60773.4},"1780747200":{"time":1780747200,"o":60773.5,"h":61144.36527181,"l":60619.6,"c":60991.1},"1780750800":{"time":1780750800,"o":60991.1,"h":61074.65593478,"l":60678.34758696,"c":60770.3},"1780754400":{"time":1780754400,"o":60779.5,"h":60990.6,"l":60750.0,"c":60763.97376812},"1780758000":{"time":1780758000,"o":60764.17007246,"h":60899.9,"l":60372.4427971,"c":60754.1},"1780761600":{"time":1780761600,"o":60754.1,"h":60943.6,"l":60477.4,"c":60749.0},"1780765200":{"time":1780765200,"o":60749.8,"h":60817.2,"l":60479.39682159,"c":60553.2},"1780768800":{"time":1780768800,"o":60553.20871064,"h":60723.5,"l":60375.78417391,"c":60606.0},"1780772400":{"time":1780772400,"o":60605.9,"h":60760.4,"l":60506.05425787,"c":60564.0},"1780776000":{"time":1780776000,"o":60563.9,"h":60729.1,"l":60487.6,"c":60678.5},"1780779600":{"time":1780779600,"o":60678.4,"h":60970.50123188,"l":60678.07465517,"c":60719.2},"1780783200":{"time":1780783200,"o":60719.3,"h":60788.6,"l":60398.76271014,"c":60569.8},"1780786800":{"time":1780786800,"o":60548.10676812,"h":60914.06653673,"l":60512.1,"c":60852.22823188},"1780790400":{"time":1780790400,"o":60851.77008696,"h":60954.7,"l":60713.47576462,"c":60751.80203333},"1780794000":{"time":1780794000,"o":60750.66603333,"h":61622.7,"l":60720.9,"c":61455.73648551},"1780797600":{"time":1780797600,"o":61455.99844078,"h":61540.0,"l":61156.4,"c":61472.5},"1780801200":{"time":1780801200,"o":61472.6,"h":61754.5,"l":61378.66835507,"c":61678.0},"1780804800":{"time":1780804800,"o":61677.54816667,"h":61870.01063768,"l":61454.31873913,"c":61855.60232609},"1780808400":{"time":1780808400,"o":61855.30086232,"h":62117.93442564,"l":61613.66264493,"c":61713.97173188},"1780812000":{"time":1780812000,"o":61713.89999275,"h":62234.57766117,"l":61585.6,"c":62080.30341304},"1780815600":{"time":1780815600,"o":62080.30341304,"h":62379.0,"l":61969.0,"c":62368.30622464},"1780819200":{"time":1780819200,"o":62368.30622464,"h":62932.28688047,"l":62222.71303623,"c":62828.7},"1780822800":{"time":1780822800,"o":62824.66689855,"h":62869.9,"l":62379.5,"c":62509.9},"1780826400":{"time":1780826400,"o":62510.0,"h":62545.7,"l":62275.01432084,"c":62346.07961769},"1780830000":{"time":1780830000,"o":62346.07961769,"h":62733.05755072,"l":62334.61161594,"c":62598.9},"1780833600":{"time":1780833600,"o":62598.9,"h":62617.7,"l":61562.33986507,"c":61875.6},"1780837200":{"time":1780837200,"o":61875.5,"h":61879.9,"l":61627.40134058,"c":61680.1},"1780840800":{"time":1780840800,"o":61679.0311087,"h":62292.92826087,"l":61675.1,"c":61880.48907246},"1780844400":{"time":1780844400,"o":61880.0,"h":62176.4,"l":61646.43084783,"c":62071.6},"1780848000":{"time":1780848000,"o":62071.6,"h":62290.6,"l":61933.71814167,"c":62054.1},"1780851600":{"time":1780851600,"o":62054.1,"h":62299.5,"l":62017.5,"c":62129.7},"1780855200":{"time":1780855200,"o":62129.6,"h":62267.62981159,"l":61989.0,"c":61998.1},"1780858800":{"time":1780858800,"o":61998.1,"h":62009.1,"l":61156.4,"c":61303.8},"1780862400":{"time":1780862400,"o":61303.87608696,"h":61947.3,"l":61197.0,"c":61843.81949775},"1780866000":{"time":1780866000,"o":61843.53862819,"h":61984.95778986,"l":61622.82342579,"c":61750.4},"1780869600":{"time":1780869600,"o":61750.71316342,"h":64131.28825188,"l":61695.63694928,"c":62835.3},"1780873200":{"time":1780873200,"o":62840.0,"h":63424.8,"l":62780.92736957,"c":63304.37049275},"1780876800":{"time":1780876800,"o":63304.37049275,"h":63834.9,"l":63111.3,"c":63605.23578261},"1780880400":{"time":1780880400,"o":63605.366,"h":63614.2,"l":62693.73743478,"c":63188.3},"1780884000":{"time":1780884000,"o":63185.1,"h":63238.3,"l":62888.2482029,"c":63106.16862319},"1780887600":{"time":1780887600,"o":63104.97123188,"h":63429.1,"l":62955.6,"c":63097.2},"1780891200":{"time":1780891200,"o":63101.6,"h":63150.0,"l":62633.8417029,"c":62705.33743478},"1780894800":{"time":1780894800,"o":62682.46678261,"h":62801.18834058,"l":62379.56091454,"c":62740.9},"1780898400":{"time":1780898400,"o":62740.8,"h":63119.7,"l":62717.49722464,"c":62954.8},"1780902000":{"time":1780902000,"o":62954.8,"h":63323.30866667,"l":62792.74443478,"c":63260.0},"1780905600":{"time":1780905600,"o":63259.9,"h":63259.9,"l":62957.2,"c":63105.06395052},"1780909200":{"time":1780909200,"o":63105.56416792,"h":63536.24511494,"l":63102.00877061,"c":63469.8},"1780912800":{"time":1780912800,"o":63469.9,"h":63524.9,"l":63067.1,"c":63121.71041304},"1780916400":{"time":1780916400,"o":63131.5,"h":63835.6,"l":63020.1,"c":63449.4049058},"1780920000":{"time":1780920000,"o":63450.1,"h":63909.69569202,"l":62703.32565217,"c":63792.53615217},"1780923600":{"time":1780923600,"o":63793.75028261,"h":63923.3277029,"l":63338.1,"c":63729.27530435},"1780927200":{"time":1780927200,"o":63729.27247826,"h":64051.0,"l":63548.31972464,"c":63927.1},"1780930800":{"time":1780930800,"o":63933.7,"h":64178.7,"l":63682.4812029,"c":63741.6},"1780934400":{"time":1780934400,"o":63745.3,"h":64015.95378561,"l":63436.22215217,"c":63503.89758696},"1780938000":{"time":1780938000,"o":63503.50736957,"h":63624.95223913,"l":63261.19080435,"c":63519.2},"1780941600":{"time":1780941600,"o":63519.1,"h":63659.0,"l":63311.54644928,"c":63438.45184783},"1780945200":{"time":1780945200,"o":63438.45184783,"h":63569.5,"l":63326.87730435,"c":63345.6},"1780948800":{"time":1780948800,"o":63345.5,"h":63459.1,"l":63141.3,"c":63459.1},"1780952400":{"time":1780952400,"o":63459.1,"h":63825.1,"l":63459.1,"c":63694.38905797},"1780956000":{"time":1780956000,"o":63694.36297101,"h":63694.36297101,"l":63171.8,"c":63407.6},"1780959600":{"time":1780959600,"o":63407.5,"h":63571.62160145,"l":62959.60023988,"c":63060.2},"1780963200":{"time":1780963200,"o":63058.0,"h":63157.3,"l":62386.68552174,"c":62536.86389855},"1780966800":{"time":1780966800,"o":62533.0075942,"h":62847.41278261,"l":62518.7927029,"c":62736.61432609},"1780970400":{"time":1780970400,"o":62735.05832609,"h":62845.8,"l":62511.48664493,"c":62840.0},"1780974000":{"time":1780974000,"o":62840.0,"h":62945.7,"l":62665.28530435,"c":62841.0},"1780977600":{"time":1780977600,"o":62841.1,"h":63400.6,"l":62716.68994928,"c":63215.71317391},"1780981200":{"time":1780981200,"o":63214.94295652,"h":63499.8,"l":63088.0,"c":63320.86244928},"1780984800":{"time":1780984800,"o":63320.57027536,"h":63487.1,"l":63207.0,"c":63279.4},"1780988400":{"time":1780988400,"o":63279.4,"h":63424.0,"l":62981.52021739,"c":63170.8},"1780992000":{"time":1780992000,"o":63170.8,"h":63182.9,"l":62740.79947526,"c":62818.00780435},"1780995600":{"time":1780995600,"o":62819.23454348,"h":62918.79074638,"l":62573.2,"c":62682.70099275},"1780999200":{"time":1780999200,"o":62682.71403623,"h":62799.3,"l":62573.1,"c":62762.82892754},"1781002800":{"time":1781002800,"o":62754.61110145,"h":62781.1,"l":62461.70708696,"c":62682.58936232},"1781006400":{"time":1781006400,"o":62682.59001449,"h":62870.96625937,"l":62405.2,"c":62610.75514493},"1781010000":{"time":1781010000,"o":62611.80601449,"h":62712.66110695,"l":62138.51758696,"c":62244.00321739},"1781013600":{"time":1781013600,"o":62249.1,"h":62371.6,"l":61126.52830435,"c":61511.3},"1781017200":{"time":1781017200,"o":61519.9,"h":61675.7,"l":61006.03297101,"c":61115.26007971},"1781020800":{"time":1781020800,"o":61115.26007971,"h":61449.49457246,"l":60765.63857971,"c":61367.5},"1781024400":{"time":1781024400,"o":61367.4,"h":61850.0,"l":61367.4,"c":61667.1},"1781028000":{"time":1781028000,"o":61667.2,"h":61934.5,"l":61573.87584058,"c":61765.95121014},"1781031600":{"time":1781031600,"o":61763.11892029,"h":62079.2,"l":61696.63943478,"c":62076.34611594},"1781035200":{"time":1781035200,"o":62074.40573188,"h":62249.9,"l":61926.17269565,"c":62132.59323188},"1781038800":{"time":1781038800,"o":62134.2954058,"h":62153.48863768,"l":61669.29963043,"c":61731.70446377},"1781042400":{"time":1781042400,"o":61732.2,"h":61945.1,"l":61636.58404048,"c":61686.6},"1781046000":{"time":1781046000,"o":61688.0,"h":61850.10356522,"l":61529.80432609,"c":61695.27591304},"1781049600":{"time":1781049600,"o":61695.27917391,"h":61901.1,"l":61413.5,"c":61894.53481259},"1781053200":{"time":1781053200,"o":61894.31111694,"h":61945.3,"l":61555.03403623,"c":61683.94205797},"1781056800":{"time":1781056800,"o":61683.94205797,"h":61809.40566667,"l":61202.88733333,"c":61275.30194203},"1781060400":{"time":1781060400,"o":61275.30194203,"h":61560.97041304,"l":61254.0,"c":61519.63027536},"1781064000":{"time":1781064000,"o":61519.63027536,"h":61535.0,"l":61156.15442754,"c":61269.6},"1781067600":{"time":1781067600,"o":61269.6,"h":61368.1742029,"l":61046.16664493,"c":61321.6},"1781071200":{"time":1781071200,"o":61322.39725543,"h":61491.8617029,"l":61116.7,"c":61439.69509167},"1781074800":{"time":1781074800,"o":61439.69509167,"h":61765.4307971,"l":61402.27872464,"c":61649.40796377},"1781078400":{"time":1781078400,"o":61655.56078986,"h":61707.6,"l":61136.9,"c":61228.8},"1781082000":{"time":1781082000,"o":61228.7,"h":61396.4,"l":60760.39697101,"c":61302.4},"1781085600":{"time":1781085600,"o":61302.4,"h":61425.29000725,"l":61122.11734783,"c":61353.6},"1781089200":{"time":1781089200,"o":61350.61907971,"h":61405.2,"l":60836.69618441,"c":61003.56395052},"1781092800":{"time":1781092800,"o":61003.55677661,"h":61879.26800725,"l":60934.2,"c":61549.4},"1781096400":{"time":1781096400,"o":61549.4,"h":62419.16500725,"l":61412.04655797,"c":62118.8},"1781100000":{"time":1781100000,"o":62123.9,"h":62229.9,"l":61790.3,"c":62174.4},"1781103600":{"time":1781103600,"o":62174.36076087,"h":62824.08686232,"l":61824.4,"c":62604.7},"1781107200":{"time":1781107200,"o":62604.7,"h":62616.7,"l":61900.0,"c":62194.6},"1781110800":{"time":1781110800,"o":62194.6,"h":62330.2,"l":61623.32863043,"c":61944.4},"1781114400":{"time":1781114400,"o":61944.5,"h":62127.5,"l":61593.45061594,"c":61844.6},"1781118000":{"time":1781118000,"o":61849.1,"h":62038.0,"l":61645.3152029,"c":61908.4},"1781121600":{"time":1781121600,"o":61913.74350725,"h":61918.4,"l":61664.59841079,"c":61775.97355072},"1781125200":{"time":1781125200,"o":61775.99528986,"h":61775.99528986,"l":61159.04063043,"c":61328.44992029},"1781128800":{"time":1781128800,"o":61328.26296377,"h":61547.8,"l":61077.75044928,"c":61353.2},"1781132400":{"time":1781132400,"o":61353.2,"h":61582.1,"l":61138.16676087,"c":61489.48267391},"1781136000":{"time":1781136000,"o":61485.41680435,"h":61954.7,"l":61485.41680435,"c":61798.59221139},"1781139600":{"time":1781139600,"o":61798.59221139,"h":62338.24044203,"l":61794.6,"c":62180.3},"1781143200":{"time":1781143200,"o":62180.3,"h":62278.3,"l":61915.86415942,"c":62113.6},"1781146800":{"time":1781146800,"o":62113.5,"h":62764.5,"l":61976.0,"c":62664.3},"1781150400":{"time":1781150400,"o":62660.2,"h":62828.07605797,"l":62516.95878561,"c":62699.53505797},"1781154000":{"time":1781154000,"o":62697.21418841,"h":62697.9394058,"l":62528.97007246,"c":62581.7},"1781157600":{"time":1781157600,"o":62581.7,"h":62970.1,"l":62513.95528986,"c":62738.14402899},"1781161200":{"time":1781161200,"o":62737.27446377,"h":62816.46318841,"l":62583.04492029,"c":62694.44563768},"1781164800":{"time":1781164800,"o":62694.44563768,"h":63025.1,"l":62694.24494753,"c":62927.2},"1781168400":{"time":1781168400,"o":62927.2,"h":62970.7,"l":62753.3,"c":62894.65624638},"1781172000":{"time":1781172000,"o":62899.9,"h":63173.86446377,"l":62773.81574638,"c":63142.79813043},"1781175600":{"time":1781175600,"o":63137.03334783,"h":63233.1,"l":63031.88865942,"c":63078.1},"1781179200":{"time":1781179200,"o":63078.0,"h":63173.6,"l":62502.37437681,"c":62980.55628986},"1781182800":{"time":1781182800,"o":62980.55628986,"h":63205.14215217,"l":62657.42773188,"c":63042.8},"1781186400":{"time":1781186400,"o":63042.7,"h":63051.16314493,"l":62698.80807246,"c":62703.08868841},"1781190000":{"time":1781190000,"o":62701.00455797,"h":62855.0,"l":62520.51682609,"c":62721.1},"1781193600":{"time":1781193600,"o":62721.2,"h":62810.0,"l":62527.38143478,"c":62547.8075942},"1781197200":{"time":1781197200,"o":62547.74585507,"h":63618.3,"l":62319.9611087,"c":63615.66827536},"1781200800":{"time":1781200800,"o":63611.99936232,"h":63764.9,"l":63302.80455797,"c":63426.0},"1781204400":{"time":1781204400,"o":63425.9,"h":63873.0,"l":63362.3,"c":63582.52949275},"1781208000":{"time":1781208000,"o":63573.9,"h":63626.2,"l":63242.92869565,"c":63362.14384058},"1781211600":{"time":1781211600,"o":63362.13949275,"h":63567.85704348,"l":63361.62081159,"c":63487.2},"1781215200":{"time":1781215200,"o":63487.2,"h":63640.6,"l":63425.1,"c":63467.1},"1781218800":{"time":1781218800,"o":63467.0,"h":63670.83215942,"l":63328.1,"c":63598.0},"1781222400":{"time":1781222400,"o":63598.0,"h":63759.83805797,"l":63493.90431784,"c":63619.79486232},"1781226000":{"time":1781226000,"o":63619.80355797,"h":63619.80355797,"l":63272.48695652,"c":63402.9},"1781229600":{"time":1781229600,"o":63402.9,"h":63762.3362971,"l":63402.9,"c":63589.3},"1781233200":{"time":1781233200,"o":63589.3,"h":63620.1,"l":63321.70428986,"c":63493.25366667},"1781236800":{"time":1781236800,"o":63493.25366667,"h":63839.1,"l":63393.2,"c":63671.75956522},"1781240400":{"time":1781240400,"o":63671.76391304,"h":63695.4,"l":63270.74567391,"c":63324.10676087},"1781244000":{"time":1781244000,"o":63324.10676087,"h":63385.9,"l":62809.8,"c":62956.0},"1781247600":{"time":1781247600,"o":62955.9,"h":63168.7,"l":62926.82267391,"c":63063.90094203},"1781251200":{"time":1781251200,"o":63066.4,"h":63580.5927369,"l":63066.4,"c":63443.75007971},"1781254800":{"time":1781254800,"o":63443.75007971,"h":63929.9,"l":63406.39666667,"c":63729.5},"1781258400":{"time":1781258400,"o":63729.5,"h":63832.13941529,"l":63550.89884058,"c":63666.21107196},"1781262000":{"time":1781262000,"o":63665.85028261,"h":63853.9,"l":63652.76867391,"c":63729.5},"1781265600":{"time":1781265600,"o":63729.4,"h":63745.0,"l":63355.4,"c":63433.7},"1781269200":{"time":1781269200,"o":63433.7,"h":63505.35997826,"l":63031.82768841,"c":63206.95643478},"1781272800":{"time":1781272800,"o":63209.04556522,"h":63976.9506087,"l":63190.79390555,"c":63971.1},"1781276400":{"time":1781276400,"o":63971.19973913,"h":64361.9,"l":63518.9,"c":63568.0},"1781280000":{"time":1781280000,"o":63557.1,"h":63972.5,"l":63477.5,"c":63951.35821739},"1781283600":{"time":1781283600,"o":63951.4,"h":64083.3,"l":63713.02878986,"c":63836.8},"1781287200":{"time":1781287200,"o":63836.9,"h":63900.5,"l":63655.27819565,"c":63663.10301449},"1781290800":{"time":1781290800,"o":63663.19366667,"h":63790.8,"l":63558.4,"c":63558.4},"1781294400":{"time":1781294400,"o":63558.11742029,"h":63664.4,"l":63369.85552899,"c":63416.3},"1781298000":{"time":1781298000,"o":63417.7,"h":63603.4,"l":63413.0,"c":63452.80650725},"1781301600":{"time":1781301600,"o":63453.41302899,"h":63637.17946027,"l":63435.6,"c":63482.8},"1781305200":{"time":1781305200,"o":63482.9,"h":63553.8,"l":63397.0,"c":63546.9},"1781308800":{"time":1781308800,"o":63546.9,"h":63618.8070942,"l":63480.0,"c":63573.87367391},"1781312400":{"time":1781312400,"o":63573.73236957,"h":63814.0,"l":63573.73236957,"c":63801.1},"1781316000":{"time":1781316000,"o":63802.85668841,"h":63806.4,"l":63523.9,"c":63617.27789355},"1781319600":{"time":1781319600,"o":63617.27789355,"h":63697.75487681,"l":63425.9,"c":63494.4},"1781323200":{"time":1781323200,"o":63494.4,"h":63619.63750725,"l":63447.08377536,"c":63475.2},"1781326800":{"time":1781326800,"o":63475.2,"h":63565.88850725,"l":63456.1,"c":63554.9},"1781330400":{"time":1781330400,"o":63554.9,"h":63715.85169565,"l":63518.63294203,"c":63704.14506522},"1781334000":{"time":1781334000,"o":63704.14506522,"h":63859.23924638,"l":63640.71858696,"c":63823.8},"1781337600":{"time":1781337600,"o":63823.9,"h":63890.1426012,"l":63734.30324588,"c":63774.54664493},"1781341200":{"time":1781341200,"o":63774.64081159,"h":63835.77163768,"l":63708.2,"c":63710.0},"1781344800":{"time":1781344800,"o":63709.9,"h":63882.2,"l":63704.4,"c":63813.10928986},"1781348400":{"time":1781348400,"o":63813.67449025,"h":63946.7,"l":63813.67449025,"c":63936.1},"1781352000":{"time":1781352000,"o":63936.1,"h":64193.65344203,"l":63889.3,"c":64102.4824058},"1781355600":{"time":1781355600,"o":64103.0,"h":64216.8,"l":64026.6,"c":64078.80981259},"1781359200":{"time":1781359200,"o":64079.10698651,"h":64208.8,"l":64055.8507029,"c":64185.2},"1781362800":{"time":1781362800,"o":64185.2,"h":64319.4,"l":64152.6,"c":64265.0},"1781366400":{"time":1781366400,"o":64265.1,"h":64278.8,"l":63885.96001449,"c":64000.0},"1781370000":{"time":1781370000,"o":63999.9,"h":64090.1,"l":63906.48357971,"c":63943.20101949},"1781373600":{"time":1781373600,"o":63940.62906297,"h":64249.21569715,"l":63939.6,"c":64128.39591304},"1781377200":{"time":1781377200,"o":64128.39591304,"h":64301.64635507,"l":64113.5952029,"c":64260.27377811},"1781380800":{"time":1781380800,"o":64262.6,"h":64264.3,"l":64199.08766117,"c":64253.06493253},"1781384400":{"time":1781384400,"o":64253.06493253,"h":64734.42778986,"l":64190.0,"c":64435.3},"1781388000":{"time":1781388000,"o":64435.3,"h":64529.0,"l":64351.48205072,"c":64420.36201449},"1781391600":{"time":1781391600,"o":64420.18397101,"h":64566.7,"l":64350.6,"c":64421.7},"1781395200":{"time":1781395200,"o":64418.2,"h":64549.23339855,"l":64347.27853623,"c":64523.2910045},"1781398800":{"time":1781398800,"o":64523.2910045,"h":64682.2,"l":64466.4,"c":64556.89102899},"1781402400":{"time":1781402400,"o":64534.0,"h":64606.4,"l":64439.72207246,"c":64451.77098551},"1781406000":{"time":1781406000,"o":64451.74272464,"h":64518.2,"l":64424.2,"c":64515.00731159},"1781409600":{"time":1781409600,"o":64515.68578986,"h":64532.8,"l":64296.72026087,"c":64306.64706522},"1781413200":{"time":1781413200,"o":64304.01353623,"h":64375.32341304,"l":64260.3,"c":64339.7},"1781416800":{"time":1781416800,"o":64329.19106522,"h":64450.1,"l":64210.2,"c":64258.0},"1781420400":{"time":1781420400,"o":64258.0,"h":64413.65650725,"l":64194.32812319,"c":64392.71862819},"1781424000":{"time":1781424000,"o":64392.70558471,"h":64485.4,"l":64353.2,"c":64423.1},"1781427600":{"time":1781427600,"o":64423.1,"h":64590.0,"l":64288.0,"c":64584.80567391},"1781431200":{"time":1781431200,"o":64584.81002174,"h":64640.6,"l":64465.3,"c":64485.4},"1781434800":{"time":1781434800,"o":64485.5,"h":64610.6,"l":64422.54748551,"c":64511.7},"1781438400":{"time":1781438400,"o":64511.7,"h":64531.2,"l":64263.37056522,"c":64298.59882309},"1781442000":{"time":1781442000,"o":64298.59882309,"h":64370.31226087,"l":64208.78211594,"c":64274.20215217},"1781445600":{"time":1781445600,"o":64287.5,"h":64314.61797826,"l":63839.8,"c":63957.9},"1781449200":{"time":1781449200,"o":63953.7,"h":64121.3,"l":63949.18715942,"c":63995.2},"1781452800":{"time":1781452800,"o":63995.2,"h":64178.99288406,"l":63905.0132971,"c":63917.45215892},"1781456400":{"time":1781456400,"o":63917.46737631,"h":63998.12055072,"l":63666.0,"c":63710.47685507},"1781460000":{"time":1781460000,"o":63709.35574638,"h":63789.8310942,"l":63654.46362819,"c":63787.84847826},"1781463600":{"time":1781463600,"o":63787.84847826,"h":63830.19373313,"l":63713.13963043,"c":63777.4},"1781467200":{"time":1781467200,"o":63777.4,"h":64068.21503623,"l":63765.36105797,"c":63978.1},"1781470800":{"time":1781470800,"o":63978.2,"h":65634.11087681,"l":63975.98686657,"c":65292.5},"1781474400":{"time":1781474400,"o":65292.5,"h":65495.23330912,"l":64938.5,"c":65389.1},"1781478000":{"time":1781478000,"o":65389.2,"h":65766.7,"l":65226.6,"c":65709.9},"1781481600":{"time":1781481600,"o":65709.8,"h":65857.0,"l":65444.97962319,"c":65591.4},"1781485200":{"time":1781485200,"o":65591.4,"h":65689.6,"l":65314.59113943,"c":65482.6},"1781488800":{"time":1781488800,"o":65482.5,"h":65749.0,"l":65391.65568966,"c":65435.2599058},"1781492400":{"time":1781492400,"o":65435.2599058,"h":65968.5,"l":65399.0,"c":65894.6},"1781496000":{"time":1781496000,"o":65894.7,"h":65894.7,"l":65601.89205797,"c":65612.24523188},"1781499600":{"time":1781499600,"o":65612.25392754,"h":65844.7,"l":65578.86076462,"c":65830.96115217},"1781503200":{"time":1781503200,"o":65829.83603623,"h":65935.03155797,"l":65741.65663768,"c":65774.35193478},"1781506800":{"time":1781506800,"o":65773.80132609,"h":65977.9,"l":65599.9,"c":65642.4},"1781510400":{"time":1781510400,"o":65642.4,"h":65768.1,"l":65582.13825362,"c":65630.09335507},"1781514000":{"time":1781514000,"o":65629.79922464,"h":65743.27780435,"l":65473.6,"c":65560.64563043},"1781517600":{"time":1781517600,"o":65560.65867391,"h":65922.1,"l":65546.63511244,"c":65884.7},"1781521200":{"time":1781521200,"o":65884.7,"h":66326.95836957,"l":65812.9,"c":66193.05736957},"1781524800":{"time":1781524800,"o":66193.11223913,"h":66572.72681884,"l":66070.8,"c":66528.5},"1781528400":{"time":1781528400,"o":66526.7,"h":66914.2,"l":66381.2,"c":66410.9},"1781532000":{"time":1781532000,"o":66410.8,"h":66640.54112444,"l":66268.3905942,"c":66558.85971739},"1781535600":{"time":1781535600,"o":66556.29843478,"h":67248.2,"l":66544.25973913,"c":67240.0},"1781539200":{"time":1781539200,"o":67241.7,"h":67249.5,"l":67055.74422464,"c":67123.47909295},"1781542800":{"time":1781542800,"o":67123.47909295,"h":67123.48344078,"l":66639.85226087,"c":66820.97470015},"1781546400":{"time":1781546400,"o":66820.79426537,"h":66894.1,"l":66683.6342971,"c":66727.39149275},"1781550000":{"time":1781550000,"o":66728.3321087,"h":66856.1,"l":66343.31235507,"c":66554.2},"1781553600":{"time":1781553600,"o":66568.2,"h":66649.53778986,"l":66459.05043478,"c":66489.6},"1781557200":{"time":1781557200,"o":66489.6,"h":66534.8,"l":66303.23453523,"c":66337.0},"1781560800":{"time":1781560800,"o":66337.0,"h":66446.2,"l":66070.4,"c":66171.58423188},"1781564400":{"time":1781564400,"o":66171.59727536,"h":66333.7,"l":66097.415,"c":66287.17191304},"1781568000":{"time":1781568000,"o":66286.50815942,"h":66425.97628261,"l":66199.9,"c":66216.8},"1781571600":{"time":1781571600,"o":66216.8,"h":66385.5,"l":66213.03097826,"c":66309.9},"1781575200":{"time":1781575200,"o":66309.9,"h":66332.47487681,"l":65656.1617971,"c":65714.0},"1781578800":{"time":1781578800,"o":65714.0,"h":66139.9,"l":65618.05769565,"c":66128.6526087},"1781582400":{"time":1781582400,"o":66128.6526087,"h":66248.6,"l":65768.7,"c":65813.31094453},"1781586000":{"time":1781586000,"o":65812.97181409,"h":66116.05175412,"l":65812.97181409,"c":66030.1},"1781589600":{"time":1781589600,"o":66028.2,"h":66532.3,"l":66028.0,"c":66408.18780435},"1781593200":{"time":1781593200,"o":66408.18780435,"h":66497.46438531,"l":66272.6,"c":66341.8},"1781596800":{"time":1781596800,"o":66341.8,"h":66950.7,"l":66314.0,"c":66854.1},"1781600400":{"time":1781600400,"o":66864.0,"h":66875.11373913,"l":66440.56851574,"c":66479.04156522},"1781604000":{"time":1781604000,"o":66479.16547826,"h":66743.1,"l":66453.4910942,"c":66483.33328261},"1781607600":{"time":1781607600,"o":66483.33328261,"h":66619.3,"l":66336.8,"c":66453.0},"1781611200":{"time":1781611200,"o":66456.0,"h":66787.27564493,"l":66335.22997101,"c":66396.28952174},"1781614800":{"time":1781614800,"o":66396.28886957,"h":66433.2,"l":65902.8,"c":66024.13766667},"1781618400":{"time":1781618400,"o":66022.69157971,"h":66239.2,"l":65332.65412319,"c":65630.1},"1781622000":{"time":1781622000,"o":65630.2,"h":65979.2,"l":65597.26110145,"c":65841.8},"1781625600":{"time":1781625600,"o":65841.8,"h":65932.3,"l":65680.0943913,"c":65730.8},"1781629200":{"time":1781629200,"o":65730.8,"h":65989.0,"l":65685.47614493,"c":65952.29908696},"1781632800":{"time":1781632800,"o":65948.95755072,"h":66217.89541304,"l":65775.8,"c":65822.5},"1781636400":{"time":1781636400,"o":65822.4,"h":65822.4,"l":65529.0,"c":65652.49565942},"1781640000":{"time":1781640000,"o":65653.3,"h":65832.7,"l":65561.66849325,"c":65824.0},"1781643600":{"time":1781643600,"o":65824.33623188,"h":65910.78294203,"l":65618.03908696,"c":65742.85539855},"1781647200":{"time":1781647200,"o":65742.84452899,"h":65855.0,"l":65647.15707971,"c":65746.80197101},"1781650800":{"time":1781650800,"o":65746.80631884,"h":65804.9,"l":65592.83164493,"c":65645.02777361},"1781654400":{"time":1781654400,"o":65645.03212144,"h":65821.07523188,"l":65645.03212144,"c":65679.4},"1781658000":{"time":1781658000,"o":65679.3,"h":65925.1,"l":65468.4,"c":65904.94295652},"1781661600":{"time":1781661600,"o":65905.04947826,"h":66095.26586957,"l":65744.29486232,"c":65873.70231159},"1781665200":{"time":1781665200,"o":65873.68557246,"h":65873.69852174,"l":65671.9,"c":65818.6},"1781668800":{"time":1781668800,"o":65818.6,"h":66010.9,"l":65756.7,"c":65855.98924638},"1781672400":{"time":1781672400,"o":65856.32402899,"h":65949.97945652,"l":65707.7,"c":65796.1},"1781676000":{"time":1781676000,"o":65796.1,"h":65864.8,"l":65539.9,"c":65592.00096377},"1781679600":{"time":1781679600,"o":65590.93965942,"h":65680.3,"l":65216.01708696,"c":65507.66425362},"1781683200":{"time":1781683200,"o":65507.66425362,"h":65545.8,"l":64815.90217391,"c":64889.8},"1781686800":{"time":1781686800,"o":64889.9,"h":65045.0,"l":64809.66668116,"c":64881.96358696},"1781690400":{"time":1781690400,"o":64881.94402174,"h":64964.1,"l":64733.5,"c":64770.4},"1781694000":{"time":1781694000,"o":64770.4,"h":64834.9,"l":64529.84372464,"c":64774.6},"1781697600":{"time":1781697600,"o":64774.6,"h":65076.5,"l":64558.3,"c":65009.10083333},"1781701200":{"time":1781701200,"o":65008.06278986,"h":65335.91233333,"l":64811.04736882,"c":65255.732},"1781704800":{"time":1781704800,"o":65251.93086957,"h":65428.9,"l":64745.30664168,"c":65072.4},"1781708400":{"time":1781708400,"o":65073.99201449,"h":65826.74551449,"l":64954.30681159,"c":65714.71128261},"1781712000":{"time":1781712000,"o":65714.69323913,"h":66408.12376087,"l":65679.80052174,"c":65829.9},"1781715600":{"time":1781715600,"o":65829.6,"h":66159.9,"l":65772.46575712,"c":66047.79187681},"1781719200":{"time":1781719200,"o":66055.9,"h":66070.2,"l":64793.15424638,"c":65492.5},"1781722800":{"time":1781722800,"o":65490.24830585,"h":65627.57784783,"l":64030.86815942,"c":64289.8},"1781726400":{"time":1781726400,"o":64289.8,"h":64460.3,"l":64162.74931884,"c":64405.9},"1781730000":{"time":1781730000,"o":64405.9,"h":64427.0,"l":64106.18950725,"c":64230.43271014},"1781733600":{"time":1781733600,"o":64230.71950725,"h":64411.78110945,"l":63890.77468116,"c":64266.29484783},"1781737200":{"time":1781737200,"o":64266.29484783,"h":64496.89799275,"l":64221.3,"c":64478.38819565},"1781740800":{"time":1781740800,"o":64476.94080435,"h":64675.6,"l":64430.04248876,"c":64440.83446027},"1781744400":{"time":1781744400,"o":64440.95837331,"h":64781.05282609,"l":64438.06468516,"c":64520.9},"1781748000":{"time":1781748000,"o":64520.9,"h":64749.9,"l":64453.66588406,"c":64654.80541304},"1781751600":{"time":1781751600,"o":64654.38938406,"h":64654.38938406,"l":64235.0,"c":64255.0},"1781755200":{"time":1781755200,"o":64255.0,"h":64309.75531159,"l":63800.47686232,"c":63858.90628936},"1781758800":{"time":1781758800,"o":63858.81324588,"h":64000.0,"l":63678.8,"c":63969.7},"1781762400":{"time":1781762400,"o":63961.9,"h":64097.84528986,"l":63821.76828986,"c":64061.47289355},"1781766000":{"time":1781766000,"o":64061.47289355,"h":64480.2,"l":63985.45046377,"c":64471.90750725},"1781769600":{"time":1781769600,"o":64472.45968116,"h":64614.4,"l":64350.0,"c":64369.9},"1781773200":{"time":1781773200,"o":64369.9,"h":64449.9,"l":64163.8,"c":64172.7},"1781776800":{"time":1781776800,"o":64172.7,"h":64191.5,"l":63884.7,"c":64049.9},"1781780400":{"time":1781780400,"o":64050.0,"h":64175.9,"l":63855.0,"c":63940.1},"1781784000":{"time":1781784000,"o":63940.1,"h":64370.1,"l":63894.59688406,"c":64347.57010145},"1781787600":{"time":1781787600,"o":64347.58314493,"h":64418.03687681,"l":63770.7,"c":63954.663},"1781791200":{"time":1781791200,"o":63953.42756522,"h":64181.34325362,"l":63575.00529235,"c":63787.67555072},"1781794800":{"time":1781794800,"o":63785.45035507,"h":63794.6,"l":62277.67742029,"c":62335.28456522},"1781798400":{"time":1781798400,"o":62339.4,"h":62788.9,"l":62327.17749275,"c":62664.2},"1781802000":{"time":1781802000,"o":62664.1,"h":62722.1,"l":62244.37877061,"c":62580.2164058},"1781805600":{"time":1781805600,"o":62580.0800942,"h":62935.57367391,"l":62554.43255797,"c":62686.00866667},"1781809200":{"time":1781809200,"o":62685.6304058,"h":62983.6,"l":62609.8455,"c":62916.4},"1781812800":{"time":1781812800,"o":62925.3,"h":63244.82419565,"l":62925.3,"c":63063.2},"1781816400":{"time":1781816400,"o":63063.2,"h":63098.7,"l":62841.9,"c":62940.22710145},"1781820000":{"time":1781820000,"o":62940.18862319,"h":62959.5,"l":62718.32637681,"c":62852.93377536},"1781823600":{"time":1781823600,"o":62853.0,"h":62959.9,"l":62724.22738406,"c":62924.1},"1781827200":{"time":1781827200,"o":62924.1,"h":63066.5,"l":62816.83812319,"c":62991.7},"1781830800":{"time":1781830800,"o":62991.7,"h":63074.75697826,"l":62819.94080435,"c":62994.5},"1781834400":{"time":1781834400,"o":62994.6,"h":63088.0,"l":62860.26775362,"c":62978.00354348},"1781838000":{"time":1781838000,"o":62977.07656522,"h":63008.29842029,"l":62357.22533333,"c":62745.2},"1781841600":{"time":1781841600,"o":62745.1,"h":62888.93926812,"l":62379.1,"c":62417.4},"1781845200":{"time":1781845200,"o":62421.8,"h":62718.45701449,"l":62421.8,"c":62711.31278986},"1781848800":{"time":1781848800,"o":62710.56599275,"h":62889.02286232,"l":62693.77517991,"c":62866.80804348},"1781852400":{"time":1781852400,"o":62865.0,"h":62896.8,"l":62468.4,"c":62594.02822464},"1781856000":{"time":1781856000,"o":62593.69491304,"h":62758.1,"l":62533.23091304,"c":62562.2},"1781859600":{"time":1781859600,"o":62564.7515,"h":62624.45022464,"l":62281.54312319,"c":62353.7198913},"1781863200":{"time":1781863200,"o":62353.29565942,"h":62573.27568216,"l":62352.16544203,"c":62509.11731884},"1781866800":{"time":1781866800,"o":62508.97384058,"h":62662.2,"l":62423.92407971,"c":62601.69985507},"1781870400":{"time":1781870400,"o":62601.69550725,"h":62846.10776087,"l":62320.7637029,"c":62799.73107971},"1781874000":{"time":1781874000,"o":62799.67002174,"h":63371.7,"l":62632.6,"c":63183.19434783},"1781877600":{"time":1781877600,"o":63180.1,"h":63391.65499275,"l":62975.2,"c":63175.45948551},"1781881200":{"time":1781881200,"o":63175.46818116,"h":63263.4,"l":62994.57678411,"c":63189.6},"1781884800":{"time":1781884800,"o":63193.0,"h":63368.8,"l":62901.0,"c":62942.8},"1781888400":{"time":1781888400,"o":62947.8,"h":63203.8,"l":62839.23918841,"c":63177.7694058},"1781892000":{"time":1781892000,"o":63177.11505797,"h":63177.11505797,"l":62961.33534058,"c":63079.2},"1781895600":{"time":1781895600,"o":63079.3,"h":63118.2116087,"l":62913.25026812,"c":62996.9},"1781899200":{"time":1781899200,"o":63001.9,"h":63245.92606522,"l":62932.21065217,"c":63220.5479058},"1781902800":{"time":1781902800,"o":63218.55507971,"h":63255.93643478,"l":63027.55545652,"c":63048.0},"1781906400":{"time":1781906400,"o":63048.0,"h":63345.55146377,"l":63017.17988406,"c":63287.7},"1781910000":{"time":1781910000,"o":63287.86322464,"h":63646.44001499,"l":63250.0,"c":63512.5},"1781913600":{"time":1781913600,"o":63512.6,"h":63750.39076087,"l":63435.70207246,"c":63496.9},"1781917200":{"time":1781917200,"o":63496.8,"h":63594.2,"l":63368.5,"c":63551.0},"1781920800":{"time":1781920800,"o":63550.9,"h":63550.9,"l":63307.05684783,"c":63309.20497826},"1781924400":{"time":1781924400,"o":63308.57236957,"h":63487.2,"l":63283.5,"c":63447.93056522},"1781928000":{"time":1781928000,"o":63445.94773913,"h":63588.0,"l":63367.6,"c":63554.20204348},"1781931600":{"time":1781931600,"o":63553.8,"h":63880.83363951,"l":63511.53002899,"c":63645.4},"1781935200":{"time":1781935200,"o":63645.5,"h":63730.0,"l":63610.2,"c":63712.76273188},"1781938800":{"time":1781938800,"o":63712.6922971,"h":63774.2,"l":63561.6197976,"c":63619.6505942},"1781942400":{"time":1781942400,"o":63624.9,"h":63635.25861594,"l":63361.08277536,"c":63390.8},"1781946000":{"time":1781946000,"o":63390.8,"h":63758.4,"l":63390.3,"c":63699.1},"1781949600":{"time":1781949600,"o":63700.8,"h":63747.7,"l":63563.65724138,"c":63649.6},"1781953200":{"time":1781953200,"o":63649.7,"h":63774.63165217,"l":63589.88663768,"c":63653.59988406},"1781956800":{"time":1781956800,"o":63653.59923188,"h":63757.15786957,"l":63516.4,"c":63627.7},"1781960400":{"time":1781960400,"o":63627.7,"h":63627.7,"l":63250.08428986,"c":63372.4},"1781964000":{"time":1781964000,"o":63371.02893478,"h":64099.4,"l":63170.46171739,"c":63930.95506522},"1781967600":{"time":1781967600,"o":63930.61569565,"h":64365.70025487,"l":63811.40817717,"c":64126.0},"1781971200":{"time":1781971200,"o":64129.2,"h":64145.5,"l":63878.2214913,"c":63989.7248},"1781974800":{"time":1781974800,"o":63996.0,"h":64011.4,"l":63721.44438406,"c":63814.7},"1781978400":{"time":1781978400,"o":63812.4,"h":63898.9,"l":63752.83071214,"c":63776.4},"1781982000":{"time":1781982000,"o":63776.3,"h":63938.62015942,"l":63764.2,"c":63905.5},"1781985600":{"time":1781985600,"o":63905.5,"h":63946.51366667,"l":63820.40635,"c":63899.3},"1781989200":{"time":1781989200,"o":63899.3,"h":64066.5,"l":63886.6,"c":63983.25801667},"1781992800":{"time":1781992800,"o":63983.26551667,"h":64326.25944203,"l":63946.3,"c":64245.9},"1781996400":{"time":1781996400,"o":64245.9,"h":64317.6,"l":64222.6,"c":64275.98784058},"1782000000":{"time":1782000000,"o":64275.9747971,"h":64292.43275362,"l":64217.6,"c":64264.99771739},"1782003600":{"time":1782003600,"o":64264.98902174,"h":64297.0,"l":64199.0,"c":64228.82205072},"1782007200":{"time":1782007200,"o":64227.97823188,"h":64255.253,"l":64199.0,"c":64219.5},"1782010800":{"time":1782010800,"o":64219.4,"h":64450.0,"l":64207.0,"c":64399.9},"1782014400":{"time":1782014400,"o":64398.9,"h":64557.75693478,"l":64240.2,"c":64252.6},"1782018000":{"time":1782018000,"o":64252.6,"h":64340.68477681,"l":64199.0,"c":64226.84065833},"1782021600":{"time":1782021600,"o":64226.84815833,"h":64300.15416667,"l":64170.08147826,"c":64269.9},"1782025200":{"time":1782025200,"o":64270.0,"h":64270.43956522,"l":64144.88577961,"c":64175.47269167},"1782028800":{"time":1782028800,"o":64173.20375,"h":64204.7,"l":63874.8722029,"c":63988.0},"1782032400":{"time":1782032400,"o":63988.0,"h":64226.86562969,"l":63930.1,"c":64186.3},"1782036000":{"time":1782036000,"o":64186.3,"h":64385.4269,"l":64179.0,"c":64337.9},"1782039600":{"time":1782039600,"o":64337.8,"h":64453.3,"l":64086.43544928,"c":64141.0},"1782043200":{"time":1782043200,"o":64147.0,"h":64208.7,"l":63924.79987681,"c":64163.29327536},"1782046800":{"time":1782046800,"o":64163.27588406,"h":64163.27588406,"l":63988.94027536,"c":64123.39775072},"1782050400":{"time":1782050400,"o":64123.40209855,"h":64129.16599275,"l":63971.06655072,"c":64120.0},"1782054000":{"time":1782054000,"o":64119.9,"h":64330.2,"l":64089.0,"c":64200.3},"1782057600":{"time":1782057600,"o":64200.3,"h":64234.69555797,"l":64017.8,"c":64122.3},"1782061200":{"time":1782061200,"o":64122.3,"h":64197.29362319,"l":64047.04384783,"c":64116.54733333},"1782064800":{"time":1782064800,"o":64116.54733333,"h":64216.8,"l":63929.57306522,"c":64180.0},"1782068400":{"time":1782068400,"o":64180.1,"h":64274.7,"l":64135.1,"c":64177.60571014},"1782072000":{"time":1782072000,"o":64175.58230435,"h":64243.4,"l":63675.67489855,"c":63819.4},"1782075600":{"time":1782075600,"o":63819.3,"h":63943.5,"l":63481.9,"c":63781.69572464},"1782079200":{"time":1782079200,"o":63779.94096377,"h":63832.7,"l":63545.58175362,"c":63775.30574963},"1782082800":{"time":1782082800,"o":63775.30509745,"h":63775.30509745,"l":63247.04551449,"c":63279.99846327},"1782086400":{"time":1782086400,"o":63287.1,"h":64071.10942754,"l":63286.97107196,"c":63865.354003},"1782090000":{"time":1782090000,"o":63865.46487256,"h":64787.71424638,"l":63826.8,"c":64585.28562319},"1782093600":{"time":1782093600,"o":64583.55431884,"h":64641.2,"l":64215.57882309,"c":64227.6},"1782097200":{"time":1782097200,"o":64227.6,"h":64434.6,"l":63884.7077971,"c":63937.51988406},"1782100800":{"time":1782100800,"o":63937.32857971,"h":64085.3,"l":63833.97584783,"c":64063.6},"1782104400":{"time":1782104400,"o":64063.5,"h":64311.8,"l":64053.09224138,"c":64219.5},"1782108000":{"time":1782108000,"o":64219.5,"h":64303.82869565,"l":63912.9,"c":63964.88613043},"1782111600":{"time":1782111600,"o":63964.57156522,"h":64368.9684033,"l":63934.7,"c":64187.9},"1782115200":{"time":1782115200,"o":64188.0,"h":64327.7,"l":64014.9,"c":64137.93442754},"1782118800":{"time":1782118800,"o":64137.77355797,"h":64233.19000725,"l":64021.43130435,"c":64119.1754058},"1782122400":{"time":1782122400,"o":64118.82562319,"h":64250.0,"l":64044.1,"c":64111.93464768},"1782126000":{"time":1782126000,"o":64111.93703898,"h":64744.9,"l":64068.22410795,"c":64624.3},"1782129600":{"time":1782129600,"o":64625.29184783,"h":65192.6,"l":64550.74754123,"c":65120.0},"1782133200":{"time":1782133200,"o":65120.0,"h":65558.89536232,"l":64919.2,"c":65540.5},"1782136800":{"time":1782136800,"o":65548.0,"h":65594.3,"l":64813.75808696,"c":64944.83447826},"1782140400":{"time":1782140400,"o":64944.68665217,"h":65110.0,"l":64722.2,"c":64807.9},"1782144000":{"time":1782144000,"o":64808.0,"h":64832.9,"l":64487.09692029,"c":64695.7},"1782147600":{"time":1782147600,"o":64695.8,"h":64749.30099275,"l":64361.76801449,"c":64580.5},"1782151200":{"time":1782151200,"o":64580.5,"h":64708.0,"l":64289.83855072,"c":64305.9},"1782154800":{"time":1782154800,"o":64305.8,"h":64475.8,"l":64248.1,"c":64467.63826812},"1782158400":{"time":1782158400,"o":64469.1756087,"h":64637.0,"l":64330.40616942,"c":64409.8},"1782162000":{"time":1782162000,"o":64409.8,"h":64461.0,"l":64116.53810145,"c":64291.59003623},"1782165600":{"time":1782165600,"o":64291.60307971,"h":64376.97347826,"l":63777.9,"c":63948.5},"1782169200":{"time":1782169200,"o":63948.5,"h":64027.9,"l":63861.9,"c":63990.40752174},"1782172800":{"time":1782172800,"o":63990.40752174,"h":64130.0,"l":63803.2,"c":64119.4},"1782176400":{"time":1782176400,"o":64119.3,"h":64237.9,"l":63863.9602029,"c":64125.5725937},"1782180000":{"time":1782180000,"o":64125.35924638,"h":64243.29900725,"l":64007.12711594,"c":64170.07049275},"1782183600":{"time":1782183600,"o":64170.07484058,"h":64172.2,"l":63935.67184058,"c":64038.2835982},"1782187200":{"time":1782187200,"o":64038.2835982,"h":64068.19772464,"l":63586.3,"c":63591.9},"1782190800":{"time":1782190800,"o":63594.9,"h":63705.1,"l":63325.22434058,"c":63374.4},"1782194400":{"time":1782194400,"o":63372.0,"h":63374.4,"l":62548.72531159,"c":62905.5},"1782198000":{"time":1782198000,"o":62905.5,"h":63060.0,"l":62832.8,"c":62849.2},"1782201600":{"time":1782201600,"o":62849.2,"h":62916.4,"l":61907.68976087,"c":62353.6},"1782205200":{"time":1782205200,"o":62353.6,"h":62482.26243628,"l":62314.97168116,"c":62354.47325362},"1782208800":{"time":1782208800,"o":62353.22064493,"h":62551.48548551,"l":62213.05373913,"c":62293.14750725},"1782212400":{"time":1782212400,"o":62292.35193403,"h":62605.43126087,"l":62290.8,"c":62478.81525362},"1782216000":{"time":1782216000,"o":62478.81525362,"h":62531.6,"l":62190.6,"c":62229.58515942},"1782219600":{"time":1782219600,"o":62228.6209058,"h":62504.1,"l":61931.02818116,"c":62440.9},"1782223200":{"time":1782223200,"o":62445.7,"h":62824.8,"l":62399.97376812,"c":62459.5},"1782226800":{"time":1782226800,"o":62462.8,"h":62480.3,"l":62171.36405797,"c":62457.3},"1782230400":{"time":1782230400,"o":62457.3,"h":62806.3,"l":62397.4,"c":62532.79114493},"1782234000":{"time":1782234000,"o":62531.6867971,"h":62668.04312319,"l":62303.89255072,"c":62330.0},"1782237600":{"time":1782237600,"o":62330.0,"h":62422.13134783,"l":62086.61378261,"c":62218.2},"1782241200":{"time":1782241200,"o":62217.45406522,"h":62452.6,"l":62206.73873913,"c":62391.9},"1782244800":{"time":1782244800,"o":62391.74186232,"h":62507.5,"l":62362.6,"c":62440.32865217},"1782248400":{"time":1782248400,"o":62440.58734783,"h":62629.9,"l":62440.58734783,"c":62564.19488406},"1782252000":{"time":1782252000,"o":62563.90352174,"h":62749.9,"l":62491.1,"c":62560.81942029},"1782255600":{"time":1782255600,"o":62560.81942029,"h":62769.9,"l":62476.44661169,"c":62696.8},"1782259200":{"time":1782259200,"o":62696.8,"h":62999.8,"l":62696.7,"c":62975.3},"1782262800":{"time":1782262800,"o":62981.3,"h":63088.8,"l":62742.86801449,"c":62904.5},"1782266400":{"time":1782266400,"o":62904.5,"h":62984.8,"l":62577.05737681,"c":62598.0},"1782270000":{"time":1782270000,"o":62598.0,"h":62804.0,"l":62432.42094928,"c":62704.6},"1782273600":{"time":1782273600,"o":62704.6,"h":62775.3,"l":62500.0,"c":62732.51816667},"1782277200":{"time":1782277200,"o":62726.89425362,"h":63050.19071014,"l":62678.97045727,"c":62861.78012319},"1782280800":{"time":1782280800,"o":62861.78012319,"h":62887.9,"l":62702.28887556,"c":62755.39052899},"1782284400":{"time":1782284400,"o":62755.38618116,"h":62821.9,"l":62580.77635507,"c":62621.4},"1782288000":{"time":1782288000,"o":62630.1,"h":62781.5,"l":62577.57974638,"c":62773.1},"1782291600":{"time":1782291600,"o":62773.1,"h":62773.1,"l":62612.8,"c":62662.83156522},"1782295200":{"time":1782295200,"o":62662.8446087,"h":62662.8446087,"l":62398.7,"c":62416.86567391},"1782298800":{"time":1782298800,"o":62416.9,"h":63169.68389055,"l":62291.48897101,"c":62887.8},"1782302400":{"time":1782302400,"o":62887.7,"h":62942.54124638,"l":62557.68787681,"c":62589.4},"1782306000":{"time":1782306000,"o":62589.4,"h":62598.4,"l":61238.70402174,"c":61311.82994753},"1782309600":{"time":1782309600,"o":61312.08747826,"h":61437.64502174,"l":60884.2,"c":61085.3},"1782313200":{"time":1782313200,"o":61085.3,"h":61117.29573913,"l":60242.7,"c":60256.3},"1782316800":{"time":1782316800,"o":60256.3,"h":60634.33357246,"l":59599.7,"c":59827.66895802},"1782320400":{"time":1782320400,"o":59820.23516667,"h":60015.78642029,"l":59066.86999275,"c":59373.0},"1782324000":{"time":1782324000,"o":59368.1,"h":59893.1,"l":59281.0812029,"c":59559.0},"1782327600":{"time":1782327600,"o":59569.4,"h":59953.5,"l":59492.57664493,"c":59939.63928261},"1782331200":{"time":1782331200,"o":59941.7921087,"h":61187.68084801,"l":59824.01328986,"c":60926.63939855},"1782334800":{"time":1782334800,"o":60926.98722464,"h":61112.2,"l":60640.1,"c":61085.89508996},"1782338400":{"time":1782338400,"o":61084.50595952,"h":61229.4,"l":60785.40755797,"c":60850.3},"1782342000":{"time":1782342000,"o":60850.3,"h":61086.3,"l":60799.9,"c":61051.1},"1782345600":{"time":1782345600,"o":61051.2,"h":61138.9,"l":60714.81311594,"c":60787.80682609},"1782349200":{"time":1782349200,"o":60788.04008696,"h":60960.5,"l":60694.0,"c":60897.75267391},"1782352800":{"time":1782352800,"o":60892.9,"h":60939.0,"l":60675.62198551,"c":60769.30036957},"1782356400":{"time":1782356400,"o":60769.30036957,"h":60877.7,"l":60681.35747289,"c":60854.0},"1782360000":{"time":1782360000,"o":60853.9,"h":61387.3,"l":60757.6,"c":61328.74024638},"1782363600":{"time":1782363600,"o":61328.74024638,"h":61771.01931462,"l":61253.77731159,"c":61567.1},"1782367200":{"time":1782367200,"o":61567.1,"h":61818.7,"l":61567.1,"c":61696.61032609},"1782370800":{"time":1782370800,"o":61696.61032609,"h":61933.10301449,"l":61636.3725942,"c":61886.7},"1782374400":{"time":1782374400,"o":61886.7,"h":61897.6,"l":61657.16506522,"c":61683.6},"1782378000":{"time":1782378000,"o":61686.5,"h":61764.9,"l":61589.01797826,"c":61711.14048551},"1782381600":{"time":1782381600,"o":61709.72102699,"h":61727.9,"l":61234.6,"c":61245.4},"1782385200":{"time":1782385200,"o":61245.4,"h":61395.2,"l":61040.7,"c":61258.2},"1782388800":{"time":1782388800,"o":61258.3,"h":61675.50866667,"l":61050.1,"c":61218.14591304},"1782392400":{"time":1782392400,"o":61218.49156522,"h":61343.3848913,"l":58090.2,"c":58198.9},"1782396000":{"time":1782396000,"o":58209.8,"h":60431.3,"l":58209.8,"c":59448.7},"1782399600":{"time":1782399600,"o":59448.6,"h":59619.40511248,"l":58847.3,"c":59536.05133433},"1782403200":{"time":1782403200,"o":59532.8,"h":60037.5717916,"l":59146.53726812,"c":59290.26603448},"1782406800":{"time":1782406800,"o":59290.25951274,"h":59718.24939248,"l":59118.3,"c":59656.04189655},"1782410400":{"time":1782410400,"o":59655.70276612,"h":59769.5,"l":59344.47591304,"c":59474.19243628},"1782414000":{"time":1782414000,"o":59474.70848551,"h":59496.6,"l":59155.98781884,"c":59283.3},"1782417600":{"time":1782417600,"o":59291.0,"h":59718.59676912,"l":59291.0,"c":59434.14567466},"1782421200":{"time":1782421200,"o":59434.01823188,"h":60226.04341444,"l":59430.10737681,"c":60184.0},"1782424800":{"time":1782424800,"o":60185.7,"h":60185.7,"l":59709.08882609,"c":59815.2},"1782428400":{"time":1782428400,"o":59815.2,"h":60164.3,"l":59716.0,"c":59768.2},"1782432000":{"time":1782432000,"o":59769.9,"h":59877.5,"l":59612.8,"c":59645.00738406},"1782435600":{"time":1782435600,"o":59644.20521014,"h":59761.2,"l":59210.5,"c":59413.1},"1782439200":{"time":1782439200,"o":59413.0,"h":59435.72207971,"l":58329.05222639,"c":58528.76715217},"1782442800":{"time":1782442800,"o":58530.81063043,"h":60109.82509167,"l":58317.11807246,"c":60025.5},"1782446400":{"time":1782446400,"o":60019.4252024,"h":60226.06611112,"l":59813.7,"c":59900.0},"1782450000":{"time":1782450000,"o":59899.9,"h":60027.26016667,"l":59711.71794603,"c":59921.8},"1782453600":{"time":1782453600,"o":59921.9,"h":60436.1,"l":59682.9,"c":60298.9},"1782457200":{"time":1782457200,"o":60298.9,"h":60722.7,"l":60257.72748126,"c":60505.88823913},"1782460800":{"time":1782460800,"o":60502.60780435,"h":60542.6,"l":60117.25834783,"c":60215.3},"1782464400":{"time":1782464400,"o":60215.3,"h":60226.33581884,"l":59566.74823838,"c":59713.8},"1782468000":{"time":1782468000,"o":59713.7,"h":59834.2,"l":59219.3,"c":59290.0},"1782471600":{"time":1782471600,"o":59290.0,"h":59569.0,"l":59244.8,"c":59392.53305072},"1782475200":{"time":1782475200,"o":59392.4,"h":59956.5,"l":58943.97481884,"c":59160.14486232},"1782478800":{"time":1782478800,"o":59167.5,"h":60184.36647252,"l":58569.0,"c":60143.9},"1782482400":{"time":1782482400,"o":60146.7,"h":60264.06444978,"l":59373.2,"c":59572.35088406},"1782486000":{"time":1782486000,"o":59572.59218841,"h":60476.8,"l":59562.09080435,"c":60300.6},"1782489600":{"time":1782489600,"o":60300.5,"h":60542.4,"l":59956.1320942,"c":60025.54371014},"1782493200":{"time":1782493200,"o":60023.51544928,"h":60264.5,"l":59932.1,"c":60000.0},"1782496800":{"time":1782496800,"o":60000.0,"h":60135.7,"l":59554.8,"c":59648.65192029},"1782500400":{"time":1782500400,"o":59648.9,"h":60072.2,"l":59600.16888406,"c":59804.5},"1782504000":{"time":1782504000,"o":59780.94217391,"h":59964.76144887,"l":59570.0210045,"c":59694.7},"1782507600":{"time":1782507600,"o":59694.6,"h":60031.56576087,"l":59649.3,"c":59890.17402174},"1782511200":{"time":1782511200,"o":59890.06315217,"h":60051.29434783,"l":59725.5,"c":60008.30293478},"1782514800":{"time":1782514800,"o":60008.15076087,"h":60090.8,"l":59901.3,"c":60072.0},"1782518400":{"time":1782518400,"o":60072.0,"h":60167.3,"l":59851.91491304,"c":60031.20491304},"1782522000":{"time":1782522000,"o":60033.4,"h":60045.7,"l":59908.19781159,"c":59924.1},"1782525600":{"time":1782525600,"o":59924.1,"h":60349.0,"l":59898.01057246,"c":60262.41343478},"1782529200":{"time":1782529200,"o":60260.86778261,"h":60381.7,"l":60135.03439855,"c":60281.54617391},"1782532800":{"time":1782532800,"o":60281.31704348,"h":60459.4,"l":60189.9,"c":60215.9},"1782536400":{"time":1782536400,"o":60215.9,"h":60285.9,"l":60111.6,"c":60215.40061594},"1782540000":{"time":1782540000,"o":60213.49155072,"h":60466.3,"l":60088.99536957,"c":60346.35012319},"1782543600":{"time":1782543600,"o":60346.31099275,"h":60553.10832609,"l":60269.0,"c":60521.8},"1782547200":{"time":1782547200,"o":60521.8,"h":60523.96178986,"l":60341.5,"c":60425.88652174},"1782550800":{"time":1782550800,"o":60425.89086957,"h":60479.0,"l":60263.6,"c":60401.07391304},"1782554400":{"time":1782554400,"o":60398.56326087,"h":60466.5,"l":60350.08898551,"c":60392.78423913},"1782558000":{"time":1782558000,"o":60392.02937681,"h":60425.4,"l":60165.0,"c":60331.96460145},"1782561600":{"time":1782561600,"o":60332.0,"h":60407.1,"l":60226.27238406,"c":60394.86027736},"1782565200":{"time":1782565200,"o":60394.85592954,"h":60631.4,"l":60362.4,"c":60561.99473913},"1782568800":{"time":1782568800,"o":60559.69017391,"h":60694.8,"l":60480.1,"c":60589.0},"1782572400":{"time":1782572400,"o":60588.9,"h":60923.9,"l":60541.1,"c":60817.2},"1782576000":{"time":1782576000,"o":60817.3,"h":60833.7,"l":60650.0928913,"c":60786.49173913},"1782579600":{"time":1782579600,"o":60786.69826087,"h":60796.6,"l":60407.9735982,"c":60495.6},"1782583200":{"time":1782583200,"o":60495.5,"h":60547.20592029,"l":60420.2,"c":60540.1},"1782586800":{"time":1782586800,"o":60542.8,"h":60576.9,"l":60055.8,"c":60150.30523188},"1782590400":{"time":1782590400,"o":60150.30523188,"h":60279.0,"l":60148.7672971,"c":60264.2},"1782594000":{"time":1782594000,"o":60271.1,"h":60457.5,"l":60112.5,"c":60174.71465942},"1782597600":{"time":1782597600,"o":60174.69074638,"h":60227.29926812,"l":59839.5,"c":60204.89063043},"1782601200":{"time":1782601200,"o":60204.86584783,"h":60292.3,"l":59925.11271014,"c":60000.3},"1782604800":{"time":1782604800,"o":60000.4,"h":60168.6,"l":59983.3,"c":60126.61337681},"1782608400":{"time":1782608400,"o":60125.1,"h":60244.3,"l":59960.28965942,"c":60193.1},"1782612000":{"time":1782612000,"o":60193.0,"h":60312.3,"l":60024.61249275,"c":60124.07632684},"1782615600":{"time":1782615600,"o":60123.56763118,"h":60250.3,"l":60121.81026812,"c":60170.10234783},"1782619200":{"time":1782619200,"o":60170.10234783,"h":60205.4,"l":60060.1,"c":60105.6},"1782622800":{"time":1782622800,"o":60108.1,"h":60112.3,"l":59749.6,"c":59958.54934058},"1782626400":{"time":1782626400,"o":59958.42542754,"h":60007.3982971,"l":59772.9,"c":59976.36627536},"1782630000":{"time":1782630000,"o":59975.41085457,"h":60239.06754348,"l":59969.09752899,"c":60192.4},"1782633600":{"time":1782633600,"o":60192.5,"h":60510.10182609,"l":60112.07407971,"c":60344.31023188},"1782637200":{"time":1782637200,"o":60344.31023188,"h":60437.31002174,"l":60228.87301449,"c":60236.42274638},"1782640800":{"time":1782640800,"o":60236.42274638,"h":60271.7,"l":60042.1,"c":60138.4},"1782644400":{"time":1782644400,"o":60138.4,"h":60351.3,"l":60095.9,"c":60315.0},"1782648000":{"time":1782648000,"o":60315.0,"h":60412.10262624,"l":60166.16757246,"c":60275.9},"1782651600":{"time":1782651600,"o":60273.22804348,"h":60273.22804348,"l":59957.4,"c":60047.93337681},"1782655200":{"time":1782655200,"o":60048.35946377,"h":60229.47646377,"l":59989.72318841,"c":60001.63122464},"1782658800":{"time":1782658800,"o":60001.63122464,"h":60103.1,"l":59788.71881884,"c":59853.79042754},"1782662400":{"time":1782662400,"o":59854.54542754,"h":59915.65976012,"l":59556.83165217,"c":59656.85503748},"1782666000":{"time":1782666000,"o":59656.85503748,"h":59817.7791087,"l":59382.4794058,"c":59557.2},"1782669600":{"time":1782669600,"o":59557.3,"h":59674.86517391,"l":59470.14667391,"c":59587.32997101},"1782673200":{"time":1782673200,"o":59584.80671014,"h":59649.03805072,"l":59244.8,"c":59453.94398801},"1782676800":{"time":1782676800,"o":59453.89616192,"h":59741.8,"l":59451.64872464,"c":59634.1},"1782680400":{"time":1782680400,"o":59634.0,"h":59750.8,"l":59312.65297826,"c":59418.1},"1782684000":{"time":1782684000,"o":59418.1,"h":59883.7247971,"l":58902.8407029,"c":59057.00328261},"1782687600":{"time":1782687600,"o":59057.00328261,"h":59820.4,"l":58981.8367916,"c":59550.3},"1782777600":{"time":1782777600,"o":60226.3949058,"h":60250.0,"l":59671.8,"c":59807.80946777},"1782781200":{"time":1782781200,"o":59807.7935982,"h":60026.34394203,"l":59749.18904798,"c":59917.8},"1782784800":{"time":1782784800,"o":59917.8,"h":60021.50061594,"l":59723.30117691,"c":59923.05335507},"1782788400":{"time":1782788400,"o":59923.05335507,"h":60013.55604348,"l":59574.37228261,"c":59599.36468116},"1782792000":{"time":1782792000,"o":59598.55084058,"h":59672.1,"l":59402.1215942,"c":59461.7801949},"1782795600":{"time":1782795600,"o":59461.78454273,"h":59633.5,"l":59332.5428913,"c":59627.82801449},"1782799200":{"time":1782799200,"o":59627.83671014,"h":59691.6,"l":59494.66823838,"c":59572.1547901},"1782802800":{"time":1782802800,"o":59572.14826837,"h":59611.7,"l":59425.95187681,"c":59498.43918841},"1782806400":{"time":1782806400,"o":59498.43918841,"h":59532.7,"l":59165.8,"c":59288.7},"1782810000":{"time":1782810000,"o":59288.7,"h":59401.53328986,"l":59225.76623913,"c":59348.6},"1782813600":{"time":1782813600,"o":59348.7,"h":59400.0,"l":59265.0,"c":59310.70627536},"1782817200":{"time":1782817200,"o":59304.40405797,"h":59390.32906522,"l":59100.1,"c":59164.65167166},"1782820800":{"time":1782820800,"o":59164.65167166,"h":59164.65167166,"l":58369.30186232,"c":58369.7},"1782824400":{"time":1782824400,"o":58374.8,"h":58756.2,"l":58203.3,"c":58712.0},"1782828000":{"time":1782828000,"o":58711.8,"h":59247.49468841,"l":58411.0,"c":58466.0},"1782831600":{"time":1782831600,"o":58458.6,"h":58769.51719565,"l":58173.70174638,"c":58356.1},"1782835200":{"time":1782835200,"o":58356.2,"h":58617.3,"l":58246.56299275,"c":58479.3},"1782838800":{"time":1782838800,"o":58479.3,"h":58601.44951449,"l":58290.60913768,"c":58396.7},"1782842400":{"time":1782842400,"o":58396.8,"h":58678.66406522,"l":58334.06775362,"c":58663.7357029},"1782846000":{"time":1782846000,"o":58663.73135507,"h":58816.52873188,"l":58567.1,"c":58800.1},"1782849600":{"time":1782849600,"o":58800.1,"h":58850.74382609,"l":58625.88378986,"c":58706.95836232},"1782853200":{"time":1782853200,"o":58708.0,"h":58745.56832609,"l":58482.99680435,"c":58604.36711594},"1782856800":{"time":1782856800,"o":58611.2,"h":58769.71271739,"l":58480.68992754,"c":58579.88356072},"1782860400":{"time":1782860400,"o":58579.7289955,"h":58637.89154348,"l":58519.4,"c":58605.5},"1782864000":{"time":1782864000,"o":58605.5,"h":58720.0,"l":58277.1922039,"c":58550.62157971},"1782867600":{"time":1782867600,"o":58550.62157971,"h":58978.6,"l":57787.0,"c":58745.5},"1782871200":{"time":1782871200,"o":58745.4,"h":59152.0,"l":58642.6,"c":59063.3},"1782874800":{"time":1782874800,"o":59063.3,"h":59284.49868116,"l":58828.07407971,"c":59171.3640942},"1782878400":{"time":1782878400,"o":59171.3640942,"h":59432.27174638,"l":59037.38154348,"c":59305.1},"1782882000":{"time":1782882000,"o":59311.7,"h":59350.0,"l":59097.52150725,"c":59125.90205072},"1782885600":{"time":1782885600,"o":59125.90205072,"h":59130.0,"l":58502.11171014,"c":58726.0},"1782889200":{"time":1782889200,"o":58726.8,"h":58797.6,"l":58568.37417391,"c":58744.5},"1782892800":{"time":1782892800,"o":58744.4,"h":58963.5,"l":58476.43732609,"c":58945.5},"1782896400":{"time":1782896400,"o":58945.9,"h":59069.6,"l":58822.7937029,"c":58921.4},"1782900000":{"time":1782900000,"o":58921.4,"h":58923.3,"l":58596.24471739,"c":58635.84955797},"1782903600":{"time":1782903600,"o":58635.63216667,"h":58733.5,"l":58526.32615217,"c":58597.45295352},"1782907200":{"time":1782907200,"o":58597.45295352,"h":58655.6,"l":58302.87847826,"c":58504.01215217},"1782910800":{"time":1782910800,"o":58502.77382609,"h":59486.2,"l":58496.49161594,"c":59477.44518841},"1782914400":{"time":1782914400,"o":59481.8311087,"h":60066.5,"l":59252.21657246,"c":59523.8},"1782918000":{"time":1782918000,"o":59523.8,"h":60511.2851087,"l":59505.48802899,"c":60121.6},"1782921600":{"time":1782921600,"o":60120.79317391,"h":60225.1,"l":59840.43447101,"c":59900.1},"1782925200":{"time":1782925200,"o":59902.8,"h":60220.02748551,"l":59768.20026087,"c":60167.56292029},"1782928800":{"time":1782928800,"o":60167.63248551,"h":60277.2,"l":59998.6555942,"c":60149.80237681},"1782932400":{"time":1782932400,"o":60149.28998551,"h":60332.7,"l":59966.9,"c":59991.7},"1782936000":{"time":1782936000,"o":59999.6,"h":60175.17581159,"l":59844.5,"c":60100.3},"1782939600":{"time":1782939600,"o":60100.3,"h":60818.79632609,"l":60093.71537681,"c":60800.0},"1782943200":{"time":1782943200,"o":60799.9,"h":61285.9,"l":60326.53984058,"c":60454.95302899},"1782946800":{"time":1782946800,"o":60454.59042029,"h":60454.59042029,"l":59951.23447826,"c":59999.6},"1782950400":{"time":1782950400,"o":59999.6,"h":60000.0,"l":59555.1,"c":59719.6},"1782954000":{"time":1782954000,"o":59719.97905072,"h":60294.64999275,"l":59688.9,"c":60152.1211087},"1782957600":{"time":1782957600,"o":60152.1211087,"h":60467.1,"l":59995.9,"c":60393.05696377},"1782961200":{"time":1782961200,"o":60393.05696377,"h":61101.11376087,"l":60276.15970015,"c":61033.0},"1782964800":{"time":1782964800,"o":61033.0,"h":61033.0,"l":60707.30978986,"c":60757.7},"1782968400":{"time":1782968400,"o":60757.7,"h":60850.0,"l":60465.38339855,"c":60479.8},"1782972000":{"time":1782972000,"o":60479.9,"h":60623.5,"l":60237.4819058,"c":60248.5},"1782975600":{"time":1782975600,"o":60248.5,"h":60271.57344928,"l":60082.40883333,"c":60128.0},"1782979200":{"time":1782979200,"o":60126.1,"h":60531.6,"l":60116.39341304,"c":60491.34836957},"1782982800":{"time":1782982800,"o":60491.22880435,"h":61414.0,"l":60345.36335507,"c":61160.34118841},"1782986400":{"time":1782986400,"o":61159.7,"h":61328.6,"l":61030.2,"c":61234.53966667},"1782990000":{"time":1782990000,"o":61238.4,"h":61356.6448205,"l":61101.06731884,"c":61348.80188406},"1782993600":{"time":1782993600,"o":61349.58971014,"h":61586.63331159,"l":61134.87784058,"c":61513.1},"1782997200":{"time":1782997200,"o":61509.59213768,"h":62015.5453848,"l":61477.22963043,"c":61902.5},"1783000800":{"time":1783000800,"o":61909.60373188,"h":62173.97055797,"l":61381.68853623,"c":61672.28636957},"1783004400":{"time":1783004400,"o":61672.28854348,"h":61805.81256147,"l":61406.00362819,"c":61579.17387681},"1783008000":{"time":1783008000,"o":61583.7,"h":61749.73546377,"l":61123.55228261,"c":61650.15493478},"1783011600":{"time":1783011600,"o":61650.09515217,"h":61900.0,"l":61597.64260145,"c":61643.0},"1783015200":{"time":1783015200,"o":61643.1,"h":61848.66248551,"l":61639.88658696,"c":61735.21468116},"1783018800":{"time":1783018800,"o":61735.20815942,"h":61739.7,"l":61401.70752899,"c":61454.7},"1783022400":{"time":1783022400,"o":61453.8,"h":61575.99389805,"l":61315.2,"c":61561.94455797},"1783026000":{"time":1783026000,"o":61561.88260145,"h":61636.29814093,"l":61500.0,"c":61570.79849325},"1783029600":{"time":1783029600,"o":61570.79197151,"h":61570.79197151,"l":61431.4191087,"c":61444.9},"1783033200":{"time":1783033200,"o":61444.9,"h":61588.2,"l":61333.0,"c":61540.6},"1783036800":{"time":1783036800,"o":61540.6,"h":61558.8,"l":61229.0,"c":61290.89663043},"1783040400":{"time":1783040400,"o":61288.00532609,"h":61712.4,"l":61267.1481087,"c":61564.0},"1783044000":{"time":1783044000,"o":61566.5,"h":61647.0,"l":61276.03502899,"c":61414.1774058},"1783047600":{"time":1783047600,"o":61413.52502899,"h":61557.0,"l":61302.18457246,"c":61411.02768841},"1783051200":{"time":1783051200,"o":61411.02334058,"h":61504.6,"l":61318.6,"c":61420.5},"1783054800":{"time":1783054800,"o":61420.5,"h":61785.7,"l":61406.3,"c":61674.8},"1783058400":{"time":1783058400,"o":61674.8,"h":61825.0,"l":61589.22453623,"c":61682.42647826},"1783062000":{"time":1783062000,"o":61682.42647826,"h":61849.7,"l":61634.1,"c":61733.6},"1783065600":{"time":1783065600,"o":61733.6,"h":61879.16923913,"l":61528.5,"c":61553.6},"1783069200":{"time":1783069200,"o":61553.6,"h":61753.9,"l":61488.27965217,"c":61694.42458021},"1783072800":{"time":1783072800,"o":61691.98110195,"h":62009.00465431,"l":61642.37583208,"c":61886.6},"1783076400":{"time":1783076400,"o":61886.6,"h":62068.4,"l":61818.68692754,"c":61999.46128261},"1783080000":{"time":1783080000,"o":61998.51106522,"h":62149.2,"l":61849.15081159,"c":61954.83937781},"1783083600":{"time":1783083600,"o":61954.84589955,"h":62236.18447433,"l":61915.07664493,"c":62086.92287681},"1783087200":{"time":1783087200,"o":62086.74678986,"h":62252.4,"l":61680.5,"c":62143.50784058},"1783090800":{"time":1783090800,"o":62142.81957971,"h":62372.8,"l":61792.15069715,"c":61895.49053623},"1783094400":{"time":1783094400,"o":61895.70575362,"h":62103.5,"l":61877.7,"c":62076.83945652},"1783098000":{"time":1783098000,"o":62085.1,"h":62265.9,"l":62056.6,"c":62168.3},"1783101600":{"time":1783101600,"o":62170.6,"h":62218.6,"l":62089.54063768,"c":62180.3},"1783105200":{"time":1783105200,"o":62180.3,"h":62292.4,"l":62130.0,"c":62186.71750375},"1783108800":{"time":1783108800,"o":62186.7088081,"h":62883.84655546,"l":62157.5,"c":62759.2},"1783112400":{"time":1783112400,"o":62759.3,"h":62934.38335856,"l":62496.8480942,"c":62712.54668841},"1783116000":{"time":1783116000,"o":62712.54668841,"h":62726.81495652,"l":62513.0,"c":62551.62430435},"1783119600":{"time":1783119600,"o":62551.62647826,"h":62687.9,"l":62507.22835507,"c":62588.73023238},"1783123200":{"time":1783123200,"o":62570.24781884,"h":62919.0,"l":62560.6,"c":62736.78530435},"1783126800":{"time":1783126800,"o":62735.91573913,"h":62735.91573913,"l":62386.2,"c":62454.82851449},"1783130400":{"time":1783130400,"o":62453.93351449,"h":62553.07801449,"l":62408.81143478,"c":62514.01221739},"1783134000":{"time":1783134000,"o":62514.0296087,"h":62726.4,"l":62460.0,"c":62611.25492029},"1783137600":{"time":1783137600,"o":62609.9897029,"h":62727.0,"l":62573.3,"c":62672.15494928},"1783141200":{"time":1783141200,"o":62665.96603623,"h":62669.09455072,"l":62414.61908696,"c":62448.20072464},"1783144800":{"time":1783144800,"o":62448.20072464,"h":62538.6,"l":62309.81515217,"c":62473.2},"1783148400":{"time":1783148400,"o":62473.1,"h":62612.35942754,"l":62441.8,"c":62550.1},"1783152000":{"time":1783152000,"o":62549.3,"h":62642.9,"l":62488.67622464,"c":62527.23339855},"1783155600":{"time":1783155600,"o":62528.0,"h":62559.2,"l":62391.15783333,"c":62466.1},"1783159200":{"time":1783159200,"o":62466.0,"h":62522.51962519,"l":62423.39766667,"c":62483.8},"1783162800":{"time":1783162800,"o":62483.8,"h":62535.20227536,"l":62440.6300942,"c":62458.6},"1783166400":{"time":1783166400,"o":62458.6,"h":62667.21613193,"l":62458.6,"c":62634.0},"1783170000":{"time":1783170000,"o":62634.0,"h":62750.0,"l":62515.96308696,"c":62563.25021739},"1783173600":{"time":1783173600,"o":62565.15326087,"h":62719.3,"l":62562.4,"c":62671.89834783},"1783177200":{"time":1783177200,"o":62672.38374638,"h":63019.90772357,"l":62666.71731884,"c":62914.75742754},"1783180800":{"time":1783180800,"o":62914.34221014,"h":62945.35471014,"l":62759.0713913,"c":62895.2},"1783184400":{"time":1783184400,"o":62895.2,"h":63406.6852323,"l":62775.14644203,"c":63251.02258696},"1783188000":{"time":1783188000,"o":63251.01606522,"h":63323.2,"l":63074.37576812,"c":63137.9284058},"1783191600":{"time":1783191600,"o":63137.9284058,"h":63446.5,"l":63095.58133333,"c":63270.6132971},"1783195200":{"time":1783195200,"o":63270.38938406,"h":63366.9,"l":63133.20032234,"c":63208.8},"1783198800":{"time":1783198800,"o":63208.9,"h":63431.08048551,"l":63173.9,"c":63278.1},"1783202400":{"time":1783202400,"o":63275.01855797,"h":63287.07463043,"l":63131.13373913,"c":63158.7765},"1783206000":{"time":1783206000,"o":63166.1,"h":63214.9,"l":62905.18697101,"c":63115.7},"1783209600":{"time":1783209600,"o":63114.8,"h":63115.35205397,"l":62889.58593703,"c":62964.49392804},"1783213200":{"time":1783213200,"o":62964.49392804,"h":63022.6,"l":62773.8,"c":62872.99858696},"1783216800":{"time":1783216800,"o":62867.22032609,"h":62902.6,"l":62583.31648551,"c":62673.8},"1783220400":{"time":1783220400,"o":62673.8,"h":62768.82496377,"l":62626.5,"c":62739.65672464},"1783224000":{"time":1783224000,"o":62739.65411594,"h":62929.33569565,"l":62682.26207246,"c":62803.67028261},"1783227600":{"time":1783227600,"o":62800.24481159,"h":62800.24481159,"l":62631.12482609,"c":62725.1684033},"1783231200":{"time":1783231200,"o":62716.4,"h":62799.9,"l":62647.41350825,"c":62757.44664493},"1783234800":{"time":1783234800,"o":62755.6181087,"h":63039.3,"l":62694.30673913,"c":62997.87086232},"1783238400":{"time":1783238400,"o":62997.85781884,"h":63084.29602174,"l":62871.3,"c":62896.67934783},"1783242000":{"time":1783242000,"o":62896.02282609,"h":62908.7,"l":62434.21173188,"c":62609.0},"1783245600":{"time":1783245600,"o":62601.07728986,"h":62739.09426812,"l":62522.2,"c":62737.6},"1783249200":{"time":1783249200,"o":62737.5,"h":62799.3,"l":62585.82310145,"c":62621.63724888},"1783252800":{"time":1783252800,"o":62626.9,"h":62748.5,"l":62542.10068116,"c":62718.3},"1783256400":{"time":1783256400,"o":62718.55256522,"h":62797.9,"l":62625.1705942,"c":62769.9},"1783260000":{"time":1783260000,"o":62769.9,"h":62794.08137681,"l":62628.3,"c":62792.34726087},"1783263600":{"time":1783263600,"o":62792.7863913,"h":62919.9,"l":62650.62063043,"c":62712.0},"1783267200":{"time":1783267200,"o":62712.0,"h":62742.25743478,"l":62574.0,"c":62621.07803623},"1783270800":{"time":1783270800,"o":62618.37366667,"h":62796.4,"l":62575.0,"c":62602.14086232},"1783274400":{"time":1783274400,"o":62602.14086232,"h":62846.3,"l":62590.94673188,"c":62787.65102899},"1783278000":{"time":1783278000,"o":62787.64450725,"h":62850.85925362,"l":62696.67331884,"c":62747.2},"1783281600":{"time":1783281600,"o":62744.0,"h":62819.39226812,"l":62670.0,"c":62704.7},"1783285200":{"time":1783285200,"o":62704.8,"h":63203.50216667,"l":62580.1,"c":63070.4},"1783288800":{"time":1783288800,"o":63070.4,"h":63906.84454925,"l":62984.93758696,"c":63721.1787971},"1783292400":{"time":1783292400,"o":63721.1787971,"h":63980.9,"l":63542.9,"c":63626.64198551},"1783296000":{"time":1783296000,"o":63625.51176812,"h":63752.6,"l":63323.0,"c":63729.27902899},"1783299600":{"time":1783299600,"o":63729.46555072,"h":63893.86401049,"l":63522.23741304,"c":63544.1},"1783303200":{"time":1783303200,"o":63544.1,"h":63644.1,"l":63340.4,"c":63439.11705072},"1783306800":{"time":1783306800,"o":63439.11705072,"h":63469.5,"l":63107.83735507,"c":63272.9},"1783310400":{"time":1783310400,"o":63273.0,"h":63375.55052174,"l":63155.20163768,"c":63243.49110145},"1783314000":{"time":1783314000,"o":63243.49110145,"h":63243.49110145,"l":62920.56077211,"c":63087.41216667},"1783317600":{"time":1783317600,"o":63087.40781884,"h":63125.6,"l":62943.69871739,"c":62962.6},"1783321200":{"time":1783321200,"o":62962.6,"h":63102.7,"l":62861.63810145,"c":63064.6},"1783324800":{"time":1783324800,"o":63064.5,"h":63226.4,"l":62810.2571087,"c":62878.04147826},"1783328400":{"time":1783328400,"o":62876.5055942,"h":62894.30847101,"l":62611.13449275,"c":62646.6},"1783332000":{"time":1783332000,"o":62646.5,"h":63013.1,"l":62642.4582971,"c":62797.65685507},"1783335600":{"time":1783335600,"o":62797.7,"h":62979.1,"l":62497.90166667,"c":62497.90166667},"1783339200":{"time":1783339200,"o":62487.37297101,"h":62487.37297101,"l":61658.74011594,"c":61736.2456087},"1783342800":{"time":1783342800,"o":61736.25213043,"h":62023.67704648,"l":61312.6,"c":61751.6},"1783346400":{"time":1783346400,"o":61751.6,"h":62381.68934783,"l":61702.39176087,"c":62019.7},"1783350000":{"time":1783350000,"o":62019.7,"h":63525.4,"l":62019.7,"c":63508.6},"1783353600":{"time":1783353600,"o":63508.6,"h":63845.0,"l":63370.08525362,"c":63710.86628261},"1783357200":{"time":1783357200,"o":63710.86628261,"h":63943.48781652,"l":63550.6,"c":63563.1},"1783360800":{"time":1783360800,"o":63565.2,"h":63861.3,"l":63537.29055797,"c":63674.6712029},"1783364400":{"time":1783364400,"o":63674.66685507,"h":63875.34484783,"l":63630.8,"c":63706.0},"1783368000":{"time":1783368000,"o":63711.2,"h":63871.97308696,"l":63565.4,"c":63798.1},"1783371600":{"time":1783371600,"o":63798.0,"h":64662.64361185,"l":63782.72808696,"c":64475.9},"1783375200":{"time":1783375200,"o":64475.8,"h":64486.25317695,"l":64141.24363768,"c":64227.2},"1783378800":{"time":1783378800,"o":64227.2,"h":64322.3,"l":64002.0,"c":64023.5},"1783382400":{"time":1783382400,"o":64023.5,"h":64293.72245652,"l":63999.91653623,"c":64176.49032234},"1783386000":{"time":1783386000,"o":64176.49249625,"h":64176.49249625,"l":63765.4,"c":63815.0},"1783389600":{"time":1783389600,"o":63815.0,"h":63880.0,"l":63267.1,"c":63298.2},"1783393200":{"time":1783393200,"o":63298.2,"h":63390.6,"l":63123.72539855,"c":63165.0},"1783396800":{"time":1783396800,"o":63165.0,"h":63257.29702174,"l":63032.00965217,"c":63069.83937681},"1783400400":{"time":1783400400,"o":63069.96328986,"h":63232.7,"l":62769.51706147,"c":63097.36992754},"1783404000":{"time":1783404000,"o":63097.36123188,"h":63373.3,"l":62958.5,"c":63309.9},"1783407600":{"time":1783407600,"o":63310.0,"h":63419.6,"l":63055.01685507,"c":63062.7},"1783411200":{"time":1783411200,"o":63062.7,"h":63165.7,"l":62975.23158696,"c":63073.9},"1783414800":{"time":1783414800,"o":63073.9,"h":63325.5558913,"l":63030.0,"c":63224.36452899},"1783418400":{"time":1783418400,"o":63226.9,"h":63432.8,"l":63200.7,"c":63252.86146377},"1783422000":{"time":1783422000,"o":63252.86581159,"h":63427.8,"l":63094.1,"c":63378.82292754},"1783425600":{"time":1783425600,"o":63378.82292754,"h":63850.1,"l":63372.52055072,"c":63455.0},"1783429200":{"time":1783429200,"o":63451.9,"h":63458.10146377,"l":62976.13842754,"c":63020.21362319},"1783432800":{"time":1783432800,"o":63021.7,"h":63611.11524638,"l":62649.2,"c":63542.9},"1783436400":{"time":1783436400,"o":63542.17857246,"h":64078.1,"l":63353.98857971,"c":63905.59848551},"1783440000":{"time":1783440000,"o":63909.9,"h":64226.8,"l":63792.79275112,"c":63962.2985907},"1783443600":{"time":1783443600,"o":63962.3,"h":64213.78662319,"l":63870.1,"c":64159.7},"1783447200":{"time":1783447200,"o":64159.8,"h":64164.7,"l":63650.5,"c":63658.4},"1783450800":{"time":1783450800,"o":63654.21246377,"h":63871.01305971,"l":63365.9580942,"c":63783.7},"1783454400":{"time":1783454400,"o":63790.2,"h":63877.66702174,"l":63592.35425362,"c":63668.96423188},"1783458000":{"time":1783458000,"o":63668.96423188,"h":63839.8,"l":63312.9427961,"c":63399.6},"1783461600":{"time":1783461600,"o":63399.5,"h":63635.0,"l":63188.5,"c":63515.33555072},"1783465200":{"time":1783465200,"o":63515.31511594,"h":63681.63493478,"l":63288.0,"c":63331.2},"1783468800":{"time":1783468800,"o":63331.2,"h":63725.72507046,"l":63278.91511244,"c":63584.8},"1783472400":{"time":1783472400,"o":63584.7,"h":63624.88153623,"l":62895.6,"c":63013.26957271},"1783476000":{"time":1783476000,"o":63013.26957271,"h":63031.6,"l":62509.17292029,"c":62951.4},"1783479600":{"time":1783479600,"o":62951.3,"h":63067.92722639,"l":62666.68743478,"c":62741.0},"1783483200":{"time":1783483200,"o":62740.9,"h":62873.3,"l":62643.6,"c":62775.49037681},"1783486800":{"time":1783486800,"o":62774.72515942,"h":62851.1,"l":62522.25383333,"c":62611.6},"1783490400":{"time":1783490400,"o":62613.9,"h":62718.2,"l":62448.98677661,"c":62628.5},"1783494000":{"time":1783494000,"o":62628.5,"h":62867.1,"l":62523.1,"c":62857.19052899},"1783497600":{"time":1783497600,"o":62857.19052899,"h":62916.2,"l":61839.4,"c":61986.5},"1783501200":{"time":1783501200,"o":61990.80844203,"h":62142.8,"l":61718.66931159,"c":62028.8},"1783504800":{"time":1783504800,"o":62028.8,"h":62164.6,"l":61876.96192029,"c":62143.63081884},"1783508400":{"time":1783508400,"o":62150.3969058,"h":62383.57743675,"l":62025.7198913,"c":62270.00952899},"1783512000":{"time":1783512000,"o":62269.99648551,"h":62393.5,"l":61933.8,"c":61937.2338913},"1783515600":{"time":1783515600,"o":61937.17084783,"h":62072.15507246,"l":61621.12506522,"c":61921.09535232},"1783519200":{"time":1783519200,"o":61922.9,"h":62146.2,"l":61691.53906522,"c":61865.3},"1783522800":{"time":1783522800,"o":61865.3,"h":61899.9,"l":61526.38437681,"c":61688.06329835},"1783526400":{"time":1783526400,"o":61687.33938531,"h":62129.0,"l":61672.63213043,"c":62086.3},"1783530000":{"time":1783530000,"o":62086.3,"h":62372.5,"l":62008.79128186,"c":62074.26236882},"1783533600":{"time":1783533600,"o":62086.5,"h":62331.0,"l":62017.44257971,"c":62162.7493913},"1783537200":{"time":1783537200,"o":62162.74721739,"h":62268.39074963,"l":62050.6,"c":62260.8},"1783540800":{"time":1783540800,"o":62257.6,"h":62287.1,"l":62057.1,"c":62078.24796102},"1783544400":{"time":1783544400,"o":62079.40861319,"h":62226.3,"l":61940.0,"c":62162.3},"1783548000":{"time":1783548000,"o":62162.3,"h":62319.16276612,"l":62144.4,"c":62304.7436057},"1783551600":{"time":1783551600,"o":62304.82425787,"h":62320.6,"l":62146.0,"c":62257.4},"1783555200":{"time":1783555200,"o":62257.5,"h":62284.4,"l":62031.36004348,"c":62101.8},"1783558800":{"time":1783558800,"o":62101.9,"h":62617.7,"l":61824.4,"c":61886.85554348},"1783562400":{"time":1783562400,"o":61886.85554348,"h":62097.1,"l":61669.6522971,"c":61753.23132609},"1783566000":{"time":1783566000,"o":61753.7,"h":62042.4,"l":61695.40497826,"c":61944.94519565},"1783569600":{"time":1783569600,"o":61944.71704348,"h":62427.7,"l":61932.40492029,"c":62424.97262319},"1783573200":{"time":1783573200,"o":62424.23693478,"h":62595.38586957,"l":62206.59774363,"c":62571.3672971},"1783576800":{"time":1783576800,"o":62570.06800725,"h":62946.0903913,"l":62458.82703898,"c":62942.43908696},"1783580400":{"time":1783580400,"o":62942.23908696,"h":63229.38060658,"l":62774.5,"c":62973.6},"1783584000":{"time":1783584000,"o":62973.6,"h":63064.59750725,"l":62825.26362319,"c":62877.08473913},"1783587600":{"time":1783587600,"o":62877.06952174,"h":62975.6,"l":62762.1,"c":62925.0},"1783591200":{"time":1783591200,"o":62924.9,"h":63032.19118116,"l":62659.85436957,"c":62758.90282609},"1783594800":{"time":1783594800,"o":62758.89847826,"h":62804.8,"l":62586.42011594,"c":62756.0},"1783598400":{"time":1783598400,"o":62755.9,"h":62941.87036232,"l":62435.27505072,"c":62584.11288406},"1783602000":{"time":1783602000,"o":62583.81766667,"h":63206.4,"l":62492.4,"c":62998.32481884},"1783605600":{"time":1783605600,"o":62999.9,"h":63118.89155797,"l":62638.06444928,"c":62986.11681159},"1783609200":{"time":1783609200,"o":62986.11681159,"h":63225.4,"l":62790.47718116,"c":62840.49112319},"1783612800":{"time":1783612800,"o":62837.77481884,"h":62971.65751449,"l":62535.92955072,"c":62677.74184783},"1783616400":{"time":1783616400,"o":62677.74619565,"h":63140.1,"l":62643.11823913,"c":63114.85357246},"1783620000":{"time":1783620000,"o":63114.85357246,"h":63474.5,"l":63049.31414493,"c":63200.02606522},"1783623600":{"time":1783623600,"o":63200.02606522,"h":63356.5,"l":63130.0,"c":63219.2},"1783627200":{"time":1783627200,"o":63222.8,"h":63301.60156522,"l":63148.1,"c":63288.7},"1783630800":{"time":1783630800,"o":63288.7,"h":63372.59862319,"l":63194.56584058,"c":63248.9},"1783634400":{"time":1783634400,"o":63248.9,"h":63398.13421739,"l":63184.82598551,"c":63188.95283333},"1783638000":{"time":1783638000,"o":63188.95283333,"h":63294.8,"l":63032.3,"c":63197.83447101},"1783641600":{"time":1783641600,"o":63197.73012319,"h":63230.0,"l":62911.8,"c":63088.2192029},"1783645200":{"time":1783645200,"o":63087.85572464,"h":63925.3,"l":62936.53211594,"c":63726.6},"1783648800":{"time":1783648800,"o":63726.7,"h":64021.48094928,"l":63665.33647826,"c":63935.3503913},"1783652400":{"time":1783652400,"o":63935.34821739,"h":64019.5,"l":63790.38255797,"c":63916.9},"1783656000":{"time":1783656000,"o":63917.2,"h":64146.2899058,"l":63828.2,"c":64019.2},"1783659600":{"time":1783659600,"o":64019.3,"h":64178.9,"l":63915.0,"c":64090.36251874},"1783663200":{"time":1783663200,"o":64090.37338831,"h":64138.7,"l":63808.56025487,"c":63832.7},"1783666800":{"time":1783666800,"o":63832.7,"h":63985.51852174,"l":63783.3,"c":63956.1},"1783670400":{"time":1783670400,"o":63956.1,"h":64368.15715602,"l":63949.25532609,"c":64216.29025362},"1783674000":{"time":1783674000,"o":64215.41199275,"h":64458.5,"l":64067.99905072,"c":64361.08550725},"1783677600":{"time":1783677600,"o":64361.09202899,"h":64473.1,"l":64245.38052174,"c":64374.1},"1783681200":{"time":1783681200,"o":64374.0,"h":64450.3,"l":64309.0,"c":64394.6227029},"1783684800":{"time":1783684800,"o":64394.6227029,"h":64580.0,"l":64242.86523188,"c":64261.21542754},"1783688400":{"time":1783688400,"o":64261.11825362,"h":64678.3,"l":64128.8617991,"c":64457.5},"1783692000":{"time":1783692000,"o":64455.85026087,"h":64491.8,"l":63790.7,"c":63888.85855797},"1783695600":{"time":1783695600,"o":63896.1,"h":64196.0,"l":63880.37993478,"c":64022.55907414},"1783699200":{"time":1783699200,"o":64022.55891304,"h":64199.9,"l":63805.2,"c":64123.59048551},"1783702800":{"time":1783702800,"o":64121.76393478,"h":64139.5,"l":63803.6,"c":63805.49965217},"1783706400":{"time":1783706400,"o":63805.49965217,"h":63970.99752467,"l":63721.24511594,"c":63792.90044928},"1783710000":{"time":1783710000,"o":63793.02436232,"h":64029.9,"l":63755.8,"c":63897.3},"1783713600":{"time":1783713600,"o":63913.5,"h":63913.5,"l":63634.18098551,"c":63820.05761594},"1783717200":{"time":1783717200,"o":63820.04839855,"h":64072.2,"l":63813.6,"c":63987.80855797},"1783720800":{"time":1783720800,"o":63987.80855797,"h":64142.72838406,"l":63958.0,"c":64089.9},"1783724400":{"time":1783724400,"o":64089.9,"h":64177.75492029,"l":63991.40402899,"c":64129.5},"1783728000":{"time":1783728000,"o":64129.4,"h":64137.1,"l":64001.56548551,"c":64093.90713768},"1783731600":{"time":1783731600,"o":64093.11800725,"h":64285.3,"l":63971.3,"c":63981.63865942},"1783735200":{"time":1783735200,"o":63981.63865942,"h":64143.68551449,"l":63955.33412319,"c":64130.55004348},"1783738800":{"time":1783738800,"o":64130.5543913,"h":64169.1,"l":64045.0,"c":64117.3},"1783742400":{"time":1783742400,"o":64117.2,"h":64182.99934783,"l":64047.3,"c":64123.4},"1783746000":{"time":1783746000,"o":64123.5,"h":64198.7,"l":64086.21621739,"c":64142.95015217},"1783749600":{"time":1783749600,"o":64142.95015217,"h":64250.0,"l":64097.19032609,"c":64186.7},"1783753200":{"time":1783753200,"o":64186.7,"h":64226.28907971,"l":64120.6,"c":64132.6},"1783756800":{"time":1783756800,"o":64132.6,"h":64279.0,"l":64123.20026087,"c":64239.7},"1783760400":{"time":1783760400,"o":64239.7,"h":64273.43186232,"l":64129.0,"c":64143.1},"1783764000":{"time":1783764000,"o":64143.1,"h":64185.0,"l":64110.3,"c":64169.65852174},"1783767600":{"time":1783767600,"o":64169.65852174,"h":64193.03769565,"l":64147.2,"c":64176.1},"1783771200":{"time":1783771200,"o":64176.05647826,"h":64208.08448551,"l":64112.2,"c":64168.5},"1783774800":{"time":1783774800,"o":64168.4745942,"h":64244.3,"l":64144.4,"c":64213.9},"1783778400":{"time":1783778400,"o":64213.9,"h":64489.8,"l":64213.9,"c":64323.44826087},"1783782000":{"time":1783782000,"o":64323.44826087,"h":64461.3,"l":63977.51406297,"c":64143.14083333},"1783785600":{"time":1783785600,"o":64142.50822464,"h":64245.3,"l":64054.72526812,"c":64148.33518116},"1783789200":{"time":1783789200,"o":64148.38052474,"h":64375.8,"l":64133.4,"c":64293.45002899},"1783792800":{"time":1783792800,"o":64292.72633333,"h":64362.03366667,"l":64259.44699275,"c":64299.8},"1783796400":{"time":1783796400,"o":64299.7,"h":64313.16277536,"l":64205.7,"c":64261.94307971},"1783800000":{"time":1783800000,"o":64262.0,"h":64440.24376087,"l":64261.95992504,"c":64357.06949275},"1783803600":{"time":1783803600,"o":64357.06949275,"h":64404.7,"l":64310.0,"c":64326.64404348},"1783807200":{"time":1783807200,"o":64326.24965942,"h":64405.2,"l":64114.02534058,"c":64169.24226812},"1783810800":{"time":1783810800,"o":64169.24226812,"h":64223.69858696,"l":63787.68760145,"c":63787.76982609},"1783814400":{"time":1783814400,"o":63787.76547826,"h":63884.9,"l":63678.1,"c":63796.8},"1783818000":{"time":1783818000,"o":63796.9,"h":64146.2,"l":63786.81933333,"c":64106.00242029},"1783821600":{"time":1783821600,"o":64106.00242029,"h":64114.16746377,"l":64002.0,"c":64052.54749275},"1783825200":{"time":1783825200,"o":64052.54749275,"h":64201.9,"l":64009.70510145,"c":64201.8},"1783828800":{"time":1783828800,"o":64201.8,"h":64228.9,"l":63917.0,"c":63974.3},"1783832400":{"time":1783832400,"o":63974.3,"h":63999.15375362,"l":63867.98404798,"c":63938.0},"1783836000":{"time":1783836000,"o":63938.0,"h":63938.0,"l":63614.61421739,"c":63729.79634058},"1783839600":{"time":1783839600,"o":63729.79199275,"h":63878.9,"l":63708.2,"c":63856.4},"1783843200":{"time":1783843200,"o":63856.5,"h":64080.7,"l":63855.3146087,"c":63951.5},"1783846800":{"time":1783846800,"o":63951.6,"h":64019.9,"l":63731.61013043,"c":63931.65978986},"1783850400":{"time":1783850400,"o":63931.65978986,"h":63932.42093703,"l":63809.9,"c":63836.26243478},"1783854000":{"time":1783854000,"o":63838.9,"h":64012.2,"l":63796.3,"c":63995.24786957},"1783857600":{"time":1783857600,"o":63995.25221739,"h":64115.0,"l":63947.39318841,"c":64000.34754348},"1783861200":{"time":1783861200,"o":64000.34754348,"h":64067.2,"l":63962.76015217,"c":63997.4},"1783864800":{"time":1783864800,"o":63997.3,"h":64269.1,"l":63931.77566667,"c":64177.67042029},"1783868400":{"time":1783868400,"o":64177.67042029,"h":64238.9,"l":64091.5,"c":64150.28418841},"1783872000":{"time":1783872000,"o":64150.28418841,"h":64186.53627536,"l":64020.58023188,"c":64146.8},"1783875600":{"time":1783875600,"o":64146.70253623,"h":64146.97023188,"l":63996.1,"c":64050.2},"1783879200":{"time":1783879200,"o":64050.3,"h":64126.6,"l":63993.4,"c":64124.65205072},"1783882800":{"time":1783882800,"o":64124.6477029,"h":64248.0,"l":64116.1,"c":64201.9},"1783886400":{"time":1783886400,"o":64201.9,"h":64228.98131884,"l":64141.826525,"c":64168.5},"1783890000":{"time":1783890000,"o":64168.5,"h":64207.4,"l":63860.0,"c":63889.82547101},"1783893600":{"time":1783893600,"o":63889.83786232,"h":63896.35065942,"l":63634.1,"c":63855.1},"1783897200":{"time":1783897200,"o":63855.0,"h":63884.95794928,"l":63694.08269865,"c":63750.0},"1783900800":{"time":1783900800,"o":63750.0,"h":64406.13413264,"l":63538.34458696,"c":64047.13538406},"1783904400":{"time":1783904400,"o":64047.13103623,"h":64047.13103623,"l":63370.0,"c":63389.11615942},"1783908000":{"time":1783908000,"o":63389.11615942,"h":63523.8,"l":63209.9,"c":63348.30242754},"1783911600":{"time":1783911600,"o":63348.31612319,"h":63360.9,"l":62705.1,"c":62780.1},"1783915200":{"time":1783915200,"o":62780.1,"h":62880.0,"l":62620.92375562,"c":62649.8},"1783918800":{"time":1783918800,"o":62649.7,"h":62880.0,"l":62470.0,"c":62764.1},"1783922400":{"time":1783922400,"o":62764.84349275,"h":62842.34049275,"l":62683.08043478,"c":62766.6},"1783926000":{"time":1783926000,"o":62766.6,"h":63031.30291304,"l":62720.85452899,"c":62952.7},"1783929600":{"time":1783929600,"o":62952.8,"h":63261.19411594,"l":62907.12889855,"c":63174.9},"1783933200":{"time":1783933200,"o":63175.0,"h":63179.3,"l":63064.4,"c":63074.1},"1783936800":{"time":1783936800,"o":63074.05161594,"h":63124.8,"l":62839.9,"c":62844.7},"1783940400":{"time":1783940400,"o":62844.6,"h":63113.1,"l":62844.6,"c":62881.4},"1783944000":{"time":1783944000,"o":62881.38935532,"h":62957.5,"l":62547.4,"c":62597.8},"1783947600":{"time":1783947600,"o":62597.9,"h":62739.8,"l":62145.11543478,"c":62302.18726087},"1783951200":{"time":1783951200,"o":62301.49813043,"h":62776.9,"l":62092.5,"c":62774.70122939},"1783954800":{"time":1783954800,"o":62774.34035982,"h":62967.82911594,"l":62544.98355797,"c":62608.35562319},"1783958400":{"time":1783958400,"o":62603.79932609,"h":62615.04818841,"l":62191.2,"c":62258.5455922},"1783962000":{"time":1783962000,"o":62258.5455922,"h":62346.8,"l":61877.0,"c":61880.17535507},"1783965600":{"time":1783965600,"o":61880.07839855,"h":62080.14764493,"l":61806.0,"c":61997.4},"1783969200":{"time":1783969200,"o":61997.3,"h":62267.19515942,"l":61968.09999275,"c":62265.18169565},"1783972800":{"time":1783972800,"o":62264.57734783,"h":62299.29881559,"l":62030.32547101,"c":62183.24697826},"1783976400":{"time":1783976400,"o":62182.87741304,"h":62191.21055072,"l":61868.25148551,"c":62035.13827536},"1783980000":{"time":1783980000,"o":62034.22305797,"h":62199.0,"l":61887.32778261,"c":61898.0},"1783983600":{"time":1783983600,"o":61898.0,"h":62322.24601449,"l":61854.5,"c":62307.0},"1783987200":{"time":1783987200,"o":62307.0,"h":62646.0579058,"l":62241.15983333,"c":62520.7},"1783990800":{"time":1783990800,"o":62520.7,"h":62614.2,"l":62433.0,"c":62505.5320942},"1783994400":{"time":1783994400,"o":62505.54078986,"h":62617.18758696,"l":62293.52150725,"c":62516.9},"1783998000":{"time":1783998000,"o":62516.8,"h":62576.2,"l":62288.1,"c":62548.08247101},"1784001600":{"time":1784001600,"o":62548.08247101,"h":62741.69005072,"l":62514.01319565,"c":62718.57119565},"1784005200":{"time":1784005200,"o":62718.57119565,"h":62848.0,"l":62672.0,"c":62702.59157246},"1784008800":{"time":1784008800,"o":62702.93960145,"h":62751.9,"l":62548.68743478,"c":62598.70768116},"1784012400":{"time":1784012400,"o":62600.1,"h":62636.40212319,"l":62489.8,"c":62529.6},"1784016000":{"time":1784016000,"o":62529.7,"h":62780.88211594,"l":62485.5,"c":62682.02810145},"1784019600":{"time":1784019600,"o":62682.02810145,"h":62719.67407971,"l":62506.45163043,"c":62604.31016667},"1784023200":{"time":1784023200,"o":62604.31016667,"h":62885.32332609,"l":62579.45976812,"c":62767.72405797},"1784026800":{"time":1784026800,"o":62767.7734058,"h":62895.3,"l":62683.2,"c":62810.57207246},"1784030400":{"time":1784030400,"o":62810.56707246,"h":63939.2,"l":62756.5,"c":63936.8},"1784034000":{"time":1784034000,"o":63932.9084058,"h":64147.45171921,"l":63670.0,"c":63804.45924638},"1784037600":{"time":1784037600,"o":63804.46228986,"h":64306.49651449,"l":63572.7,"c":64304.63173188},"1784041200":{"time":1784041200,"o":64304.63173188,"h":64937.45107971,"l":64167.25989505,"c":64727.4},"1784044800":{"time":1784044800,"o":64727.5,"h":64878.1,"l":64598.9,"c":64704.01265942},"1784048400":{"time":1784048400,"o":64704.01265942,"h":64704.01265942,"l":64335.7775942,"c":64598.73530735},"1784052000":{"time":1784052000,"o":64597.5,"h":64631.15347826,"l":64453.3,"c":64544.0},"1784055600":{"time":1784055600,"o":64544.0,"h":64683.80489855,"l":64457.07102174,"c":64535.5},"1784059200":{"time":1784059200,"o":64535.6,"h":64575.3,"l":64390.74552174,"c":64541.00953623},"1784062800":{"time":1784062800,"o":64540.43715217,"h":64877.6,"l":64496.2,"c":64651.46314843},"1784066400":{"time":1784066400,"o":64651.4938006,"h":65087.04249514,"l":64494.71116667,"c":64841.45426812},"1784070000":{"time":1784070000,"o":64839.45861594,"h":65026.36432968,"l":64754.7,"c":65014.7},"1784073600":{"time":1784073600,"o":65017.64591304,"h":65039.7,"l":64743.6,"c":64801.45413768},"1784077200":{"time":1784077200,"o":64801.22587681,"h":64830.2,"l":64621.2,"c":64643.89318116},"1784080800":{"time":1784080800,"o":64643.89318116,"h":64732.46586413,"l":64461.8,"c":64473.0},"1784084400":{"time":1784084400,"o":64473.0,"h":64820.1,"l":64473.0,"c":64762.93204348},"1784088000":{"time":1784088000,"o":64762.93204348,"h":64864.14446377,"l":64686.6,"c":64723.5},"1784091600":{"time":1784091600,"o":64723.6,"h":64939.27691304,"l":64580.0,"c":64910.6},"1784095200":{"time":1784095200,"o":64915.59980595,"h":65245.2,"l":64787.0,"c":64791.1},"1784098800":{"time":1784098800,"o":64788.60682159,"h":64853.15943478,"l":64453.8,"c":64530.45522464},"1784102400":{"time":1784102400,"o":64530.45522464,"h":64761.7,"l":64530.45522464,"c":64744.9},"1784106000":{"time":1784106000,"o":64744.9,"h":64898.2,"l":64626.2,"c":64644.6},"1784109600":{"time":1784109600,"o":64644.6,"h":64826.8,"l":64585.91657246,"c":64633.77276812},"1784113200":{"time":1784113200,"o":64633.1,"h":64728.02114693,"l":64590.45788406,"c":64707.4},"1784116800":{"time":1784116800,"o":64707.5,"h":65235.60304348,"l":64580.77395652,"c":65138.92688906},"1784120400":{"time":1784120400,"o":65138.92688906,"h":65540.2,"l":64855.1,"c":65090.1},"1784124000":{"time":1784124000,"o":65090.1,"h":65496.4,"l":65045.08786232,"c":65365.58065942},"1784127600":{"time":1784127600,"o":65365.19664493,"h":65565.82938422,"l":65231.49132684,"c":65392.90498551},"1784131200":{"time":1784131200,"o":65392.88324638,"h":65438.0,"l":64756.40750725,"c":65089.5},"1784134800":{"time":1784134800,"o":65089.5,"h":65158.26966667,"l":64939.5,"c":65023.1},"1784138400":{"time":1784138400,"o":65023.1,"h":65117.71244928,"l":64817.1,"c":64831.1},"1784142000":{"time":1784142000,"o":64837.4,"h":64968.09452174,"l":64715.85447101,"c":64934.3},"1784145600":{"time":1784145600,"o":64942.0,"h":65029.8,"l":64881.38548551,"c":64939.9},"1784149200":{"time":1784149200,"o":64939.8,"h":64987.55092754,"l":64757.3,"c":64800.0},"1784152800":{"time":1784152800,"o":64800.0,"h":64945.6,"l":64742.75241304,"c":64833.06660145},"1784156400":{"time":1784156400,"o":64833.06660145,"h":64912.5,"l":64677.0124058,"c":64722.21794603},"1784160000":{"time":1784160000,"o":64722.2135982,"h":64814.7,"l":64465.80134933,"c":64554.02703148},"1784163600":{"time":1784163600,"o":64554.69290105,"h":64808.78985507,"l":64370.19913043,"c":64698.6},"1784167200":{"time":1784167200,"o":64698.6,"h":64705.74492754,"l":64550.0,"c":64616.49257246},"1784170800":{"time":1784170800,"o":64616.49257246,"h":64721.2,"l":64523.40408546,"c":64593.0},"1784174400":{"time":1784174400,"o":64593.0,"h":64667.0,"l":64514.63704648,"c":64606.54127536},"1784178000":{"time":1784178000,"o":64610.9,"h":64977.10263768,"l":64575.28395652,"c":64897.9},"1784181600":{"time":1784181600,"o":64897.9,"h":64950.2,"l":64603.4,"c":64752.43024638},"1784185200":{"time":1784185200,"o":64752.43024638,"h":64753.17302174,"l":64053.8,"c":64204.18407246},"1784188800":{"time":1784188800,"o":64204.07755072,"h":64339.9,"l":63857.72196377,"c":64098.15036957},"1784192400":{"time":1784192400,"o":64097.67232609,"h":64156.30239855,"l":63993.4,"c":64063.9},"1784196000":{"time":1784196000,"o":64063.8,"h":64239.2,"l":64047.7,"c":64187.51209145},"1784199600":{"time":1784199600,"o":64187.51209145,"h":64240.0,"l":64066.18886232,"c":64226.6},"1784203200":{"time":1784203200,"o":64226.7,"h":64226.7,"l":63833.0,"c":63942.63028261},"1784206800":{"time":1784206800,"o":63941.40223188,"h":64454.05953316,"l":63938.26657971,"c":64350.1},"1784210400":{"time":1784210400,"o":64354.3,"h":64823.1,"l":64313.94136232,"c":64511.03512319},"1784214000":{"time":1784214000,"o":64512.40034058,"h":64879.63300725,"l":64287.2,"c":64677.7},"1784217600":{"time":1784217600,"o":64677.7,"h":64687.6,"l":64301.37815942,"c":64453.9},"1784221200":{"time":1784221200,"o":64453.9,"h":64453.9,"l":63958.0,"c":64047.26401449},"1784224800":{"time":1784224800,"o":64047.25966667,"h":64301.7,"l":64029.02763043,"c":64231.40711594},"1784228400":{"time":1784228400,"o":64230.04624638,"h":64277.7,"l":64120.2,"c":64246.59916667},"1784232000":{"time":1784232000,"o":64246.63286232,"h":64249.9,"l":64082.67335507,"c":64103.79884058},"1784235600":{"time":1784235600,"o":64097.78547976,"h":64218.52886807,"l":64077.3,"c":64136.0},"1784239200":{"time":1784239200,"o":64136.0,"h":64214.4087029,"l":63922.6,"c":63939.6},"1784242800":{"time":1784242800,"o":63939.82478986,"h":63981.60210645,"l":63715.0,"c":63805.7867029},"1784246400":{"time":1784246400,"o":63804.35297101,"h":63890.3,"l":63588.51391304,"c":63862.0},"1784250000":{"time":1784250000,"o":63862.8,"h":64041.5,"l":63449.1,"c":63513.03768116},"1784253600":{"time":1784253600,"o":63511.80091304,"h":63628.0,"l":63360.47341304,"c":63464.86035507},"1784257200":{"time":1784257200,"o":63464.86035507,"h":63693.2,"l":63455.95697101,"c":63538.0},"1784260800":{"time":1784260800,"o":63538.1,"h":63557.7,"l":63291.33067391,"c":63466.70793853},"1784264400":{"time":1784264400,"o":63466.70793853,"h":63466.70793853,"l":62768.98074963,"c":62810.0},"1784268000":{"time":1784268000,"o":62807.3,"h":62961.7,"l":62682.2,"c":62911.43210145},"1784271600":{"time":1784271600,"o":62912.88862319,"h":62948.37661594,"l":62764.64799275,"c":62792.8},"1784275200":{"time":1784275200,"o":62792.8,"h":62907.745997,"l":62637.9,"c":62857.5},"1784278800":{"time":1784278800,"o":62857.5,"h":63039.8,"l":62832.40550725,"c":62962.92724638},"1784282400":{"time":1784282400,"o":62962.92289855,"h":63167.2155922,"l":62962.92289855,"c":63150.0},"1784286000":{"time":1784286000,"o":63146.9,"h":63346.37012319,"l":63031.86550725,"c":63271.8},"1784289600":{"time":1784289600,"o":63273.0,"h":63322.41218891,"l":63041.94076087,"c":63067.1},"1784293200":{"time":1784293200,"o":63067.1,"h":63150.3,"l":62513.30065217,"c":63112.67850725},"1784296800":{"time":1784296800,"o":63112.67850725,"h":63489.6,"l":63056.57645427,"c":63150.0},"1784300400":{"time":1784300400,"o":63150.0,"h":63432.5,"l":62825.9,"c":63432.4},"1784304000":{"time":1784304000,"o":63432.5,"h":63681.3,"l":63279.93756372,"c":63558.49063718},"1784307600":{"time":1784307600,"o":63558.49063718,"h":64194.0,"l":63558.49063718,"c":64016.8},"1784311200":{"time":1784311200,"o":64016.7,"h":64360.47051724,"l":63861.7,"c":64223.5},"1784314800":{"time":1784314800,"o":64223.5,"h":64230.32557971,"l":63948.97344928,"c":64113.20721739},"1784318400":{"time":1784318400,"o":64128.6,"h":64165.7,"l":63928.9,"c":64088.0286087},"1784322000":{"time":1784322000,"o":64088.0286087,"h":64188.86600725,"l":64035.0,"c":64077.44989855},"1784325600":{"time":1784325600,"o":64077.44989855,"h":64117.5,"l":63894.12,"c":63953.5508096},"1784329200":{"time":1784329200,"o":63953.5508096,"h":63989.10332609,"l":63860.0,"c":63906.0},"1784332800":{"time":1784332800,"o":63910.0,"h":63991.0,"l":63865.39007971,"c":63881.5},"1784336400":{"time":1784336400,"o":63881.5,"h":63980.12795352,"l":63862.0,"c":63929.2},"1784340000":{"time":1784340000,"o":63929.2,"h":64010.1,"l":63900.95526087,"c":63931.6},"1784343600":{"time":1784343600,"o":63933.49864318,"h":63995.8,"l":63900.8075,"c":63992.61738406},"1784347200":{"time":1784347200,"o":63992.61151449,"h":63995.81068116,"l":63915.0,"c":63946.3},"1784350800":{"time":1784350800,"o":63946.3,"h":63973.53360145,"l":63894.31883333,"c":63936.3},"1784354400":{"time":1784354400,"o":63936.92287106,"h":63979.96082609,"l":63917.36694203,"c":63954.2},"1784358000":{"time":1784358000,"o":63954.1,"h":64000.0,"l":63952.82743478,"c":63991.97008696},"1784361600":{"time":1784361600,"o":63991.55073913,"h":63998.58642754,"l":63932.61871014,"c":63977.1},"1784365200":{"time":1784365200,"o":63977.2,"h":63985.11134783,"l":63919.6,"c":63962.88293478},"1784368800":{"time":1784368800,"o":63962.89815217,"h":63990.12115442,"l":63957.3,"c":63981.33315592},"1784372400":{"time":1784372400,"o":63981.3461994,"h":64065.0,"l":63981.22491304,"c":64035.10072464},"1784376000":{"time":1784376000,"o":64035.10072464,"h":64229.9,"l":64022.69391304,"c":64182.58557971},"1784379600":{"time":1784379600,"o":64182.58123188,"h":64182.58123188,"l":63931.65028986,"c":64081.33194928},"1784383200":{"time":1784383200,"o":64082.09571964,"h":64168.41130435,"l":64072.98073463,"c":64099.34989855},"1784386800":{"time":1784386800,"o":64099.34989855,"h":64135.65294203,"l":64002.62688156,"c":64089.9},"1784390400":{"time":1784390400,"o":64090.0,"h":64298.6,"l":64054.867009,"c":64269.10384058},"1784394000":{"time":1784394000,"o":64278.2,"h":64466.0,"l":64251.44142029,"c":64449.91738406},"1784397600":{"time":1784397600,"o":64449.91738406,"h":64624.47705732,"l":64431.28072464,"c":64478.08393478},"1784401200":{"time":1784401200,"o":64478.08393478,"h":64564.3,"l":64447.11868816,"c":64529.1},"1784404800":{"time":1784404800,"o":64527.23163043,"h":64705.0,"l":64484.96118841,"c":64665.5},"1784408400":{"time":1784408400,"o":64665.5,"h":64822.3447901,"l":64585.34613943,"c":64698.39705797},"1784412000":{"time":1784412000,"o":64697.86373313,"h":64837.1,"l":64680.8,"c":64777.11676812},"1784415600":{"time":1784415600,"o":64776.93742029,"h":64818.1,"l":64678.54866667,"c":64806.7},"1784419200":{"time":1784419200,"o":64806.7,"h":64875.8,"l":64750.0,"c":64750.5},"1784422800":{"time":1784422800,"o":64750.5,"h":64771.8,"l":64750.0,"c":64750.0},"1784426400":{"time":1784426400,"o":64750.0,"h":64943.95194186,"l":64699.8810942,"c":64795.93662319},"1784430000":{"time":1784430000,"o":64795.4,"h":64815.8,"l":64598.93505247,"c":64685.7},"1784433600":{"time":1784433600,"o":64685.7,"h":64771.6,"l":64588.36671664,"c":64692.2},"1784437200":{"time":1784437200,"o":64692.2,"h":64790.85517991,"l":64646.5,"c":64695.1},"1784440800":{"time":1784440800,"o":64695.1,"h":64737.7,"l":64670.0,"c":64682.38378261},"1784444400":{"time":1784444400,"o":64682.37943478,"h":64762.34797101,"l":64650.75344928,"c":64691.6978352},"1784448000":{"time":1784448000,"o":64692.2,"h":64723.5,"l":64600.80119565,"c":64678.2},"1784451600":{"time":1784451600,"o":64678.1,"h":64694.0,"l":64475.9,"c":64495.1},"1784455200":{"time":1784455200,"o":64495.2,"h":64677.6,"l":64456.08321739,"c":64556.5},"1784458800":{"time":1784458800,"o":64556.5,"h":64619.62572464,"l":64416.55018116,"c":64445.6},"1784462400":{"time":1784462400,"o":64445.7,"h":64445.7,"l":64259.6,"c":64418.38271014},"1784466000":{"time":1784466000,"o":64418.38923188,"h":64497.9,"l":64273.53366667,"c":64454.00914493},"1784469600":{"time":1784469600,"o":64454.01566667,"h":64628.8,"l":64393.53449025,"c":64563.28821739},"1784473200":{"time":1784473200,"o":64564.18169565,"h":64594.7,"l":64468.04897101,"c":64551.79281884},"1784476800":{"time":1784476800,"o":64552.14477536,"h":64624.1,"l":64479.6,"c":64510.6},"1784480400":{"time":1784480400,"o":64510.6,"h":64730.1,"l":64396.63498501,"c":64520.1},"1784484000":{"time":1784484000,"o":64520.1,"h":64529.65247101,"l":64288.3,"c":64394.3},"1784487600":{"time":1784487600,"o":64399.8,"h":64443.16785507,"l":64321.52256372,"c":64440.02042029},"1784491200":{"time":1784491200,"o":64440.01607246,"h":64532.01369565,"l":64439.86428261,"c":64516.0},"1784494800":{"time":1784494800,"o":64516.0,"h":64540.69526812,"l":64323.10341079,"c":64396.02909295},"1784498400":{"time":1784498400,"o":64396.02909295,"h":64874.8,"l":64332.0,"c":64642.8},"1784502000":{"time":1784502000,"o":64642.8,"h":64743.7,"l":64534.9,"c":64694.8},"1784505600":{"time":1784505600,"o":64694.8,"h":65084.6,"l":64380.1,"c":64525.9},"1784509200":{"time":1784509200,"o":64525.9,"h":65015.22597101,"l":64470.0,"c":64601.57702174},"1784512800":{"time":1784512800,"o":64600.08936957,"h":64940.0,"l":64554.62442279,"c":64800.1},"1784516400":{"time":1784516400,"o":64800.1,"h":64886.9,"l":64610.2,"c":64839.3},"1784520000":{"time":1784520000,"o":64839.4,"h":64845.57971014,"l":64506.3,"c":64508.4},"1784523600":{"time":1784523600,"o":64511.3,"h":64532.7,"l":64067.6,"c":64098.74783333},"1784527200":{"time":1784527200,"o":64101.8,"h":64198.2,"l":63738.17992029,"c":63890.0},"1784530800":{"time":1784530800,"o":63889.9,"h":64281.13548982,"l":63870.5,"c":64249.9},"1784534400":{"time":1784534400,"o":64250.0,"h":64338.61684058,"l":63862.26662669,"c":64031.4},"1784538000":{"time":1784538000,"o":64031.4,"h":64259.9,"l":63984.5,"c":64176.6},"1784541600":{"time":1784541600,"o":64176.7,"h":64393.2,"l":64137.0,"c":64280.4},"1784545200":{"time":1784545200,"o":64280.5,"h":65047.67191904,"l":64247.3,"c":64976.22732609},"1784548800":{"time":1784548800,"o":64976.22732609,"h":64979.6,"l":64571.0,"c":64627.2},"1784552400":{"time":1784552400,"o":64627.1,"h":64737.5,"l":64191.66619565,"c":64318.5807971},"1784556000":{"time":1784556000,"o":64318.5807971,"h":64550.0,"l":64045.81468116,"c":64397.98436957},"1784559600":{"time":1784559600,"o":64397.97567391,"h":65640.93822278,"l":64396.89008696,"c":65574.01693478},"1784563200":{"time":1784563200,"o":65573.71997826,"h":65609.5,"l":65327.2,"c":65478.6},"1784566800":{"time":1784566800,"o":65478.6,"h":65619.2,"l":65317.7,"c":65560.09716667},"1784570400":{"time":1784570400,"o":65560.0,"h":65780.2,"l":65170.1,"c":65217.13463768},"1784574000":{"time":1784574000,"o":65216.55485507,"h":65254.3,"l":65012.8,"c":65117.2},"1784577600":{"time":1784577600,"o":65119.2,"h":65405.5,"l":65035.58034058,"c":65344.8},"1784581200":{"time":1784581200,"o":65344.8,"h":65416.3,"l":65243.6,"c":65258.4},"1784584800":{"time":1784584800,"o":65258.5,"h":65258.5,"l":65063.69589205,"c":65118.80804348},"1784588400":{"time":1784588400,"o":65118.80369565,"h":65248.19223913,"l":65101.1585,"c":65227.85916667},"1784592000":{"time":1784592000,"o":65227.20347101,"h":65560.9,"l":65115.4,"c":65547.1},"1784595600":{"time":1784595600,"o":65544.73123188,"h":65634.3,"l":65205.0,"c":65205.0},"1784599200":{"time":1784599200,"o":65205.1,"h":65481.13513768,"l":65147.34487681,"c":65388.21157971},"1784602800":{"time":1784602800,"o":65387.79418841,"h":65568.16364493,"l":65384.14994928,"c":65550.26842029},"1784606400":{"time":1784606400,"o":65547.31842029,"h":65722.9,"l":65453.5,"c":65494.22519565},"1784610000":{"time":1784610000,"o":65494.24606522,"h":65891.05811094,"l":65460.2,"c":65730.52621439},"1784613600":{"time":1784613600,"o":65730.38708396,"h":65970.0,"l":65610.17842029,"c":65893.60474638},"1784617200":{"time":1784617200,"o":65893.6090942,"h":66224.0749058,"l":65833.22694203,"c":66171.0},"1784620800":{"time":1784620800,"o":66168.77917391,"h":66341.91799275,"l":66108.5,"c":66200.0},"1784624400":{"time":1784624400,"o":66199.9,"h":66320.3,"l":66129.98100725,"c":66261.34473913},"1784628000":{"time":1784628000,"o":66261.34908696,"h":66389.9,"l":66148.96425362,"c":66161.44673188},"1784631600":{"time":1784631600,"o":66161.34477536,"h":66330.1,"l":66118.89012319,"c":66317.9},"1784635200":{"time":1784635200,"o":66318.0,"h":66612.8,"l":66236.91202899,"c":66527.9},"1784638800":{"time":1784638800,"o":66528.0,"h":66775.8,"l":66299.86923188,"c":66753.4038081},"1784642400":{"time":1784642400,"o":66753.41250375,"h":66922.8,"l":66611.8894058,"c":66807.05647826},"1784646000":{"time":1784646000,"o":66807.05647826,"h":66807.05647826,"l":66490.9,"c":66648.5},"1784649600":{"time":1784649600,"o":66648.5,"h":66731.5,"l":66432.4,"c":66512.56178986},"1784653200":{"time":1784653200,"o":66511.24672464,"h":66537.1,"l":66112.7,"c":66181.1},"1784656800":{"time":1784656800,"o":66181.1,"h":66330.2,"l":66071.2,"c":66288.37248551},"1784660400":{"time":1784660400,"o":66288.64292029,"h":66466.10062219,"l":66230.0,"c":66416.12621014},"1784664000":{"time":1784664000,"o":66415.33555797,"h":66465.6,"l":66328.30626087,"c":66373.8},"1784667600":{"time":1784667600,"o":66373.8,"h":66380.8,"l":66261.7,"c":66352.4},"1784671200":{"time":1784671200,"o":66352.5,"h":66352.6,"l":66187.6,"c":66278.74619565},"1784674800":{"time":1784674800,"o":66278.74619565,"h":66542.96325362,"l":66200.0,"c":66522.3},"1784678400":{"time":1784678400,"o":66522.4,"h":66709.6,"l":66504.0,"c":66591.7},"1784682000":{"time":1784682000,"o":66591.8,"h":66629.3,"l":66253.0,"c":66398.8},"1784685600":{"time":1784685600,"o":66399.9,"h":66502.1,"l":66268.2,"c":66286.03682609},"1784689200":{"time":1784689200,"o":66286.03682609,"h":66343.4,"l":66145.8,"c":66182.62421014},"1784692800":{"time":1784692800,"o":66182.40681884,"h":66396.61765217,"l":66170.93704348,"c":66351.30025487},"1784696400":{"time":1784696400,"o":66351.30677661,"h":66354.03571014,"l":65919.95682609,"c":65954.5},"1784700000":{"time":1784700000,"o":65954.4,"h":66001.49651424,"l":65804.54783333,"c":65907.6625937},"1784703600":{"time":1784703600,"o":65907.6625937,"h":65943.65896377,"l":65675.1,"c":65813.42445652},"1784707200":{"time":1784707200,"o":65813.4,"h":66139.45713043,"l":65813.4,"c":65953.5},"1784710800":{"time":1784710800,"o":65953.4,"h":66053.2,"l":65816.5,"c":65896.4},"1784714400":{"time":1784714400,"o":65896.4,"h":66077.3,"l":65861.65556522,"c":66016.2},"1784718000":{"time":1784718000,"o":66016.2,"h":66059.13425362,"l":65874.3,"c":65981.38281159},"1784721600":{"time":1784721600,"o":65981.4,"h":65985.9,"l":65533.07527536,"c":65604.2},"1784725200":{"time":1784725200,"o":65604.1,"h":65954.88684408,"l":65531.7,"c":65925.0},"1784728800":{"time":1784728800,"o":65925.0,"h":66177.2,"l":65557.45899275,"c":65769.58524638},"1784732400":{"time":1784732400,"o":65770.1,"h":66100.0,"l":65770.1,"c":66016.16518841},"1784736000":{"time":1784736000,"o":66016.32605797,"h":66361.2,"l":65881.07052174,"c":66199.7},"1784739600":{"time":1784739600,"o":66199.7,"h":66249.3,"l":65913.9,"c":66002.8},"1784743200":{"time":1784743200,"o":66000.98649925,"h":66052.8,"l":65702.1,"c":65868.40865217},"1784746800":{"time":1784746800,"o":65866.95430435,"h":65924.0,"l":65670.0,"c":65893.05453623},"1784750400":{"time":1784750400,"o":65901.5,"h":65954.3,"l":65760.38121739,"c":65887.8},"1784754000":{"time":1784754000,"o":65887.8,"h":66103.1,"l":65854.00876087,"c":66034.4},"1784757600":{"time":1784757600,"o":66034.5,"h":66045.9,"l":65899.62288406,"c":66013.9},"1784761200":{"time":1784761200,"o":66013.9,"h":66115.4,"l":65808.5,"c":66084.28247101},"1784764800":{"time":1784764800,"o":66084.47942754,"h":66284.1,"l":66020.1,"c":66030.3},"1784768400":{"time":1784768400,"o":66028.34527536,"h":66180.0,"l":65719.80508696,"c":65794.64013768},"1784772000":{"time":1784772000,"o":65794.64013768,"h":65813.58086232,"l":65621.6,"c":65777.3},"1784775600":{"time":1784775600,"o":65777.3,"h":65788.38922464,"l":65552.03093478,"c":65627.2326087},"1784779200":{"time":1784779200,"o":65627.22391304,"h":65710.13652174,"l":65560.9,"c":65581.9},"1784782800":{"time":1784782800,"o":65583.32315217,"h":65766.88563768,"l":65543.8,"c":65663.9},"1784786400":{"time":1784786400,"o":65663.9,"h":65793.7,"l":65593.9,"c":65763.3},"1784790000":{"time":1784790000,"o":65763.2,"h":65763.2,"l":65314.17699275,"c":65405.89076087},"1784793600":{"time":1784793600,"o":65405.48600725,"h":65636.8,"l":65383.6,"c":65608.23384058},"1784797200":{"time":1784797200,"o":65608.23384058,"h":65729.1,"l":65576.0609058,"c":65608.54965217},"1784800800":{"time":1784800800,"o":65609.11011244,"h":65757.20095652,"l":65558.3,"c":65704.2},"1784804400":{"time":1784804400,"o":65704.2,"h":65709.4,"l":65511.1,"c":65525.92355072},"1784808000":{"time":1784808000,"o":65525.92355072,"h":65557.7,"l":64959.55422464,"c":65138.1},"1784811600":{"time":1784811600,"o":65138.0,"h":65203.97392754,"l":64842.5909058,"c":64861.9},"1784815200":{"time":1784815200,"o":64859.88711594,"h":65196.9,"l":64808.1,"c":64887.48302899},"1784818800":{"time":1784818800,"o":64887.53955072,"h":65003.6,"l":64705.00907971,"c":64933.30582609},"1784822400":{"time":1784822400,"o":64940.4,"h":64940.5,"l":64695.74962319,"c":64731.5},"1784826000":{"time":1784826000,"o":64731.4,"h":64874.4,"l":64640.0,"c":64654.54685507},"1784829600":{"time":1784829600,"o":64654.50707246,"h":64921.9,"l":64654.50707246,"c":64842.4},"1784833200":{"time":1784833200,"o":64842.4,"h":64908.1,"l":64670.2,"c":64844.44475262},"1784836800":{"time":1784836800,"o":64835.60127436,"h":65168.3303913,"l":64818.9,"c":65117.7},"1784840400":{"time":1784840400,"o":65117.7,"h":65184.30598551,"l":64980.16891304,"c":65143.00097826},"1784844000":{"time":1784844000,"o":65143.00097826,"h":65197.9723913,"l":64979.65822464,"c":65158.3},"1784847600":{"time":1784847600,"o":65158.23557971,"h":65189.64658696,"l":65019.98708696,"c":65069.65347826},"1784851200":{"time":1784851200,"o":65069.66,"h":65084.0,"l":64733.3,"c":64950.4},"1784854800":{"time":1784854800,"o":64953.1,"h":65146.4,"l":64922.9,"c":65056.22219565},"1784858400":{"time":1784858400,"o":65056.22219565,"h":65164.8,"l":64893.8855942,"c":65091.8},"1784862000":{"time":1784862000,"o":65091.8,"h":65437.57844078,"l":65048.02814493,"c":65425.73056522},"1784865600":{"time":1784865600,"o":65425.53584783,"h":65440.0,"l":65239.9,"c":65259.9},"1784869200":{"time":1784869200,"o":65284.08955072,"h":65365.9,"l":65213.0,"c":65290.63458771},"1784872800":{"time":1784872800,"o":65289.02110145,"h":65490.0,"l":65249.1,"c":65441.6},"1784876400":{"time":1784876400,"o":65441.61544928,"h":65777.41317091,"l":65338.0,"c":65469.3},"1784880000":{"time":1784880000,"o":65470.0,"h":65478.80377536,"l":65275.13834058,"c":65275.13834058},"1784883600":{"time":1784883600,"o":65275.12094928,"h":65290.7,"l":64923.54722464,"c":65088.2},"1784887200":{"time":1784887200,"o":65088.2,"h":65132.1,"l":64878.0,"c":64927.8},"1784890800":{"time":1784890800,"o":64927.8,"h":65073.5,"l":64822.84707971,"c":65046.95476812},"1784894400":{"time":1784894400,"o":65046.11346377,"h":65105.97510145,"l":64729.1814058,"c":64748.04329085},"1784898000":{"time":1784898000,"o":64746.74329085,"h":64774.5,"l":63888.29184058,"c":64112.6},"1784901600":{"time":1784901600,"o":64112.6,"h":64172.01528986,"l":63715.27710145,"c":64031.4},"1784905200":{"time":1784905200,"o":64032.1,"h":64305.8,"l":63827.55447826,"c":64072.0},"1784908800":{"time":1784908800,"o":64068.7,"h":64179.70758621,"l":63856.3,"c":63930.3},"1784912400":{"time":1784912400,"o":63930.4,"h":64180.57994203,"l":63885.13671014,"c":64154.9371087},"1784916000":{"time":1784916000,"o":64154.94580435,"h":64264.14813768,"l":64106.0,"c":64244.54286957},"1784919600":{"time":1784919600,"o":64244.48571739,"h":64266.9,"l":64118.28858696,"c":64197.65280435},"1784923200":{"time":1784923200,"o":64197.65215217,"h":64264.2265942,"l":64106.59300725,"c":64139.6},"1784926800":{"time":1784926800,"o":64139.7,"h":64196.31537681,"l":64098.7,"c":64121.97768841},"1784930400":{"time":1784930400,"o":64121.97334058,"h":64188.56434058,"l":64098.7,"c":64133.02160145},"1784934000":{"time":1784934000,"o":64132.80655072,"h":64150.70868066,"l":64102.8,"c":64116.4},"1784937600":{"time":1784937600,"o":64116.5,"h":64155.0,"l":64021.2,"c":64049.65841829},"1784941200":{"time":1784941200,"o":64049.65407046,"h":64135.0,"l":63982.77855072,"c":64039.1},"1784944800":{"time":1784944800,"o":64039.1,"h":64072.3,"l":63989.9,"c":64013.3427029},"1784948400":{"time":1784948400,"o":64013.3850942,"h":64074.7845,"l":63988.4,"c":64057.2453913},"1784952000":{"time":1784952000,"o":64056.39973913,"h":64181.0,"l":64054.7,"c":64149.84814493},"1784955600":{"time":1784955600,"o":64149.95227536,"h":64166.6,"l":63946.6,"c":63993.0},"1784959200":{"time":1784959200,"o":63990.45274638,"h":64032.0,"l":63933.3,"c":63983.0},"1784962800":{"time":1784962800,"o":63982.9,"h":64006.6318913,"l":63967.98183333,"c":63976.48273913},"1784966400":{"time":1784966400,"o":63973.15203623,"h":63976.74711594,"l":63771.28560145,"c":63844.4},"1784970000":{"time":1784970000,"o":63844.4,"h":63999.8,"l":63795.33818116,"c":63969.9},"1784973600":{"time":1784973600,"o":63973.9,"h":64039.91076087,"l":63967.1,"c":64039.91076087},"1784977200":{"time":1784977200,"o":64039.91076087,"h":64079.64071014,"l":64015.4,"c":64031.1},"1784980800":{"time":1784980800,"o":64031.1,"h":64093.01241304,"l":64007.53399275,"c":64089.00907246},"1784984400":{"time":1784984400,"o":64088.61132609,"h":64228.96661919,"l":64072.37133696,"c":64140.88984783},"1784988000":{"time":1784988000,"o":64140.88332609,"h":64188.50965217,"l":64089.62828261,"c":64180.74541304},"1784991600":{"time":1784991600,"o":64180.8,"h":64244.39621739,"l":64139.7,"c":64150.05026812},"1784995200":{"time":1784995200,"o":64150.04874638,"h":64219.9559058,"l":64095.22607196,"c":64181.48806522},"1784998800":{"time":1784998800,"o":64181.36636232,"h":64314.24494203,"l":64162.95613043,"c":64236.7},"1785002400":{"time":1785002400,"o":64236.7,"h":64418.18794203,"l":64236.6,"c":64383.5},"1785006000":{"time":1785006000,"o":64383.5,"h":64411.44832609,"l":64358.12982609,"c":64359.6},"1785009600":{"time":1785009600,"o":64359.6,"h":64367.8,"l":64283.69441304,"c":64306.02462319},"1785013200":{"time":1785013200,"o":64305.88916667,"h":64398.99494203,"l":64234.06944928,"c":64318.8592029},"1785016800":{"time":1785016800,"o":64318.86355072,"h":64394.4328913,"l":64318.85833333,"c":64378.06497101},"1785020400":{"time":1785020400,"o":64378.06492029,"h":64395.82773188,"l":64332.0,"c":64343.23095652},"1785024000":{"time":1785024000,"o":64343.23595652,"h":64482.7,"l":64317.9,"c":64482.7},"1785027600":{"time":1785027600,"o":64482.7,"h":64518.12618841,"l":64422.9,"c":64434.3},"1785031200":{"time":1785031200,"o":64434.3,"h":64503.88602174,"l":64398.8,"c":64491.64286957},"1785034800":{"time":1785034800,"o":64491.64286957,"h":64553.9,"l":64454.04801349,"c":64518.9},"1785038400":{"time":1785038400,"o":64518.9,"h":64567.04556522,"l":64460.68519565,"c":64493.1},"1785042000":{"time":1785042000,"o":64493.1,"h":64493.2,"l":64385.6,"c":64386.0},"1785045600":{"time":1785045600,"o":64386.0,"h":64428.7,"l":64259.6,"c":64409.0},"1785049200":{"time":1785049200,"o":64408.9,"h":64443.10034058,"l":64314.89064493,"c":64342.33015217},"1785052800":{"time":1785052800,"o":64342.33015217,"h":64467.5,"l":64320.2,"c":64450.1},"1785056400":{"time":1785056400,"o":64450.0,"h":64525.2,"l":64450.0,"c":64512.2},"1785060000":{"time":1785060000,"o":64512.2,"h":64551.90158696,"l":64472.4,"c":64491.0},"1785063600":{"time":1785063600,"o":64490.95958696,"h":64508.62797101,"l":64470.0,"c":64481.67182609},"1785067200":{"time":1785067200,"o":64481.66747826,"h":64639.65796377,"l":64406.1,"c":64434.73193403},"1785070800":{"time":1785070800,"o":64434.73193403,"h":64548.3,"l":64381.69819565,"c":64492.10657246},"1785074400":{"time":1785074400,"o":64492.10657246,"h":64741.24869565,"l":64491.86150725,"c":64687.47860145},"1785078000":{"time":1785078000,"o":64687.47425362,"h":64800.0,"l":64640.0,"c":64733.5},"1785081600":{"time":1785081600,"o":64733.6,"h":64905.7,"l":64670.2,"c":64700.0},"1785085200":{"time":1785085200,"o":64700.0,"h":64769.1,"l":64640.5,"c":64666.93893478},"1785088800":{"time":1785088800,"o":64666.93893478,"h":64747.0,"l":64638.0,"c":64706.9},"1785092400":{"time":1785092400,"o":64706.9,"h":64729.49653623,"l":64638.8,"c":64668.31911594},"1785096000":{"time":1785096000,"o":64667.70383058,"h":64676.2,"l":64606.3,"c":64621.58},"1785099600":{"time":1785099600,"o":64621.57130435,"h":64893.63671739,"l":64621.2,"c":64821.47449275},"1785103200":{"time":1785103200,"o":64821.60057971,"h":65480.0,"l":64821.60057971,"c":65385.46857971},"1785106800":{"time":1785106800,"o":65385.57857971,"h":65540.78751449,"l":65249.49595202,"c":65372.3},"1785110400":{"time":1785110400,"o":65375.2,"h":65398.8,"l":65034.89806522,"c":65106.0},"1785114000":{"time":1785114000,"o":65106.0,"h":65195.7,"l":64876.0796087,"c":65180.87550725},"1785117600":{"time":1785117600,"o":65180.91268116,"h":65259.19248876,"l":65090.63163043,"c":65145.83444928},"1785121200":{"time":1785121200,"o":65145.78075362,"h":65344.0,"l":65143.5,"c":65261.5},"1785124800":{"time":1785124800,"o":65261.5,"h":65478.0,"l":65216.02674638,"c":65257.3},"1785128400":{"time":1785128400,"o":65257.2,"h":65467.27911594,"l":65252.44213043,"c":65438.08115942},"1785132000":{"time":1785132000,"o":65437.99855072,"h":65722.4,"l":65384.8,"c":65388.0},"1785135600":{"time":1785135600,"o":65388.1,"h":65421.2,"l":65190.0,"c":65196.65441304},"1785139200":{"time":1785139200,"o":65196.12289855,"h":65234.0,"l":65097.57823913,"c":65139.6},"1785142800":{"time":1785142800,"o":65138.36643478,"h":65315.7,"l":65071.5,"c":65238.10057971},"1785146400":{"time":1785146400,"o":65237.95427536,"h":65403.3,"l":65204.9,"c":65314.8},"1785150000":{"time":1785150000,"o":65314.7,"h":65314.8,"l":65065.21621739,"c":65073.1},"1785153600":{"time":1785153600,"o":65073.1,"h":65235.0,"l":64821.3,"c":65065.0},"1785157200":{"time":1785157200,"o":65064.9,"h":65694.9,"l":64888.49198551,"c":65189.4},"1785160800":{"time":1785160800,"o":65189.4,"h":65405.7,"l":64437.6,"c":64661.6},"1785164400":{"time":1785164400,"o":64663.4,"h":64750.0,"l":64397.77017391,"c":64519.25484058},"1785168000":{"time":1785168000,"o":64519.25484058,"h":64942.97758696,"l":64487.7505997,"c":64871.1},"1785171600":{"time":1785171600,"o":64871.0,"h":65069.3,"l":64763.24349275,"c":64994.2},"1785175200":{"time":1785175200,"o":64994.2,"h":65034.9,"l":64730.55255072,"c":64854.7},"1785178800":{"time":1785178800,"o":64854.7,"h":65056.8,"l":64785.61236232,"c":64952.2},"1785182400":{"time":1785182400,"o":64959.3,"h":65030.8,"l":64879.88978261,"c":64940.4170942},"1785186000":{"time":1785186000,"o":64940.42144203,"h":64940.46728261,"l":64770.79361594,"c":64790.3},"1785189600":{"time":1785189600,"o":64790.2,"h":64790.3,"l":63763.46875562,"c":63763.46875562},"1785193200":{"time":1785193200,"o":63759.31310345,"h":63903.4,"l":63568.6,"c":63724.1},"1785196800":{"time":1785196800,"o":63720.85151449,"h":63794.3,"l":63441.48604198,"c":63455.56434058},"1785200400":{"time":1785200400,"o":63454.69878986,"h":63500.0,"l":63034.9,"c":63195.8},"1785204000":{"time":1785204000,"o":63198.01982609,"h":63269.95943478,"l":63070.30998551,"c":63148.54996377},"1785207600":{"time":1785207600,"o":63148.4217029,"h":63342.8,"l":63132.97712144,"c":63312.44460145},"1785211200":{"time":1785211200,"o":63312.76684058,"h":63333.3,"l":63194.87050725,"c":63323.5},"1785214800":{"time":1785214800,"o":63323.5,"h":63589.38019565,"l":63295.4,"c":63422.34354348},"1785218400":{"time":1785218400,"o":63422.34354348,"h":63624.31942029,"l":63365.4,"c":63609.4},"1785222000":{"time":1785222000,"o":63609.4,"h":63632.2,"l":63425.47399275,"c":63476.7},"1785225600":{"time":1785225600,"o":63476.8,"h":63516.08378986,"l":63373.73868116,"c":63402.0926087},"1785229200":{"time":1785229200,"o":63401.92483333,"h":63557.08108696,"l":63339.5399058,"c":63368.41126812},"1785232800":{"time":1785232800,"o":63368.4090942,"h":63532.0,"l":63269.2,"c":63444.85053223},"1785236400":{"time":1785236400,"o":63444.84401049,"h":63569.0,"l":63326.6,"c":63430.7},"1785240000":{"time":1785240000,"o":63430.7,"h":63546.0,"l":63362.85048551,"c":63521.3},"1785243600":{"time":1785243600,"o":63520.56947101,"h":63568.6,"l":62751.6,"c":63078.8},"1785247200":{"time":1785247200,"o":63078.9,"h":63517.93873188,"l":62943.1,"c":63384.0},"1785250800":{"time":1785250800,"o":63384.1,"h":64006.8,"l":63238.0,"c":63903.53198551},"1785254400":{"time":1785254400,"o":63903.52981159,"h":64079.9,"l":63746.4,"c":64020.9920942},"1785258000":{"time":1785258000,"o":64020.95296377,"h":64020.95296377,"l":63484.28637681,"c":63669.27533333},"1785261600":{"time":1785261600,"o":63670.48131884,"h":63819.68447826,"l":63652.0,"c":63714.01781159},"1785265200":{"time":1785265200,"o":63713.18197101,"h":63876.5,"l":63656.43387681,"c":63875.86164493},"1785268800":{"time":1785268800,"o":63877.36754873,"h":63998.9268913,"l":63853.33541304,"c":63890.83410045},"1785272400":{"time":1785272400,"o":63890.83410045,"h":64047.6,"l":63864.26807246,"c":63951.5},"1785276000":{"time":1785276000,"o":63951.5,"h":64000.0,"l":63748.74451449,"c":63756.01544928},"1785279600":{"time":1785279600,"o":63756.01544928,"h":63931.4,"l":63527.58255797,"c":63903.6},"1785283200":{"time":1785283200,"o":63903.6,"h":64168.02153673,"l":63848.08450725,"c":63933.4},"1785286800":{"time":1785286800,"o":63928.45260145,"h":63978.7,"l":63671.4,"c":63682.4},"1785290400":{"time":1785290400,"o":63682.5,"h":64113.05872464,"l":63630.0,"c":63953.9},"1785294000":{"time":1785294000,"o":63954.8,"h":63984.7,"l":63684.8,"c":63724.9},"1785297600":{"time":1785297600,"o":63727.0,"h":63953.22577536,"l":63574.17816667,"c":63951.96925362},"1785301200":{"time":1785301200,"o":63951.9649058,"h":64073.16323188,"l":63867.43681884,"c":64045.4},"1785304800":{"time":1785304800,"o":64045.3,"h":64445.885,"l":64004.7,"c":64407.8},"1785308400":{"time":1785308400,"o":64407.74444203,"h":64547.91619565,"l":64376.37094928,"c":64533.93966667},"1785312000":{"time":1785312000,"o":64534.35597101,"h":64560.32492754,"l":64253.5667029,"c":64391.2},"1785315600":{"time":1785315600,"o":64391.1,"h":64691.82576087,"l":64354.87542754,"c":64662.05848551},"1785319200":{"time":1785319200,"o":64661.70978986,"h":64682.82166667,"l":64381.81417391,"c":64442.6},"1785322800":{"time":1785322800,"o":64444.0,"h":64567.50476087,"l":64388.13982009,"c":64481.47717391},"1785326400":{"time":1785326400,"o":64481.48152174,"h":64481.54456522,"l":64199.9,"c":64249.8011087},"1785330000":{"time":1785330000,"o":64249.17248551,"h":64639.8,"l":64124.47905072,"c":64638.17173913},"1785333600":{"time":1785333600,"o":64638.17173913,"h":64684.66937031,"l":64019.0,"c":64082.0},"1785337200":{"time":1785337200,"o":64081.9,"h":64171.84064493,"l":63858.85465942,"c":63950.19780435},"1785340800":{"time":1785340800,"o":63950.19780435,"h":64118.57158921,"l":63600.1,"c":63790.86574213},"1785344400":{"time":1785344400,"o":63790.86574213,"h":64252.20634783,"l":63681.1,"c":64252.20634783},"1785348000":{"time":1785348000,"o":64253.12961769,"h":64621.39214622,"l":63743.3,"c":64468.7},"1785351600":{"time":1785351600,"o":64484.4,"h":64580.49184058,"l":63509.2,"c":63587.3},"1785355200":{"time":1785355200,"o":63583.01608696,"h":63712.53904348,"l":63350.9,"c":63494.48385507},"1785358800":{"time":1785358800,"o":63494.22946377,"h":63831.7,"l":63240.45551449,"c":63821.6},"1785362400":{"time":1785362400,"o":63821.7,"h":64108.10119565,"l":63821.7,"c":63917.0},"1785366000":{"time":1785366000,"o":63917.0,"h":64044.3,"l":63870.7,"c":63959.1},"1785369600":{"time":1785369600,"o":63959.0,"h":64099.83967391,"l":63578.91936232,"c":63659.9},"1785373200":{"time":1785373200,"o":63667.68913793,"h":64349.1,"l":63663.2,"c":64245.2},"1785376800":{"time":1785376800,"o":64245.3,"h":64393.0,"l":64140.0,"c":64169.63433333},"1785380400":{"time":1785380400,"o":64169.63650725,"h":64282.3,"l":64109.92144203,"c":64134.0},"1785384000":{"time":1785384000,"o":64134.0,"h":64152.3,"l":63980.0,"c":63998.6},"1785387600":{"time":1785387600,"o":63998.5,"h":64153.89275362,"l":63883.52787681,"c":64013.6},"1785391200":{"time":1785391200,"o":64013.51032609,"h":64057.7099058,"l":63930.0,"c":63974.6},"1785394800":{"time":1785394800,"o":63974.6,"h":64124.08373188,"l":63913.6,"c":63983.89077536},"1785398400":{"time":1785398400,"o":63984.18664493,"h":64331.9,"l":63950.6377971,"c":64280.50171739},"1785402000":{"time":1785402000,"o":64280.49736957,"h":64617.82657246,"l":64257.1,"c":64550.0},"1785405600":{"time":1785405600,"o":64550.0,"h":64614.1791087,"l":64540.58126812,"c":64550.82261594},"1785409200":{"time":1785409200,"o":64550.04218116,"h":64855.8,"l":64515.6,"c":64761.9},"1785412800":{"time":1785412800,"o":64769.8,"h":65000.15173188,"l":64765.6,"c":64895.81210145},"1785416400":{"time":1785416400,"o":64895.81210145,"h":65132.3,"l":64665.29372564,"c":64995.8},"1785420000":{"time":1785420000,"o":64995.8,"h":65015.2,"l":64590.0,"c":64651.6805},"1785423600":{"time":1785423600,"o":64651.64136957,"h":64863.32568841,"l":64572.4973913,"c":64698.15803623},"1785427200":{"time":1785427200,"o":64698.14499275,"h":64933.46035507,"l":64695.64530735,"c":64789.0},"1785430800":{"time":1785430800,"o":64787.21964493,"h":64957.2,"l":64738.1,"c":64842.4},"1785434400":{"time":1785434400,"o":64842.4,"h":64871.1,"l":64657.4,"c":64675.91355797},"1785438000":{"time":1785438000,"o":64675.91355797,"h":64875.0,"l":64672.51781884,"c":64775.57766667},"1785441600":{"time":1785441600,"o":64775.57766667,"h":64911.6988913,"l":64726.42766867,"c":64750.0},"1785445200":{"time":1785445200,"o":64750.0,"h":64782.17113768,"l":64678.2,"c":64706.5},"1785448800":{"time":1785448800,"o":64706.5,"h":64995.04682609,"l":64638.06002899,"c":64831.0},"1785452400":{"time":1785452400,"o":64831.0,"h":65063.32758621,"l":64712.0,"c":64750.51042029},"1785456000":{"time":1785456000,"o":64750.50672464,"h":64878.76355797,"l":64663.7,"c":64700.92273188},"1785459600":{"time":1785459600,"o":64700.91838406,"h":65375.7,"l":64468.58107971,"c":64536.95911544},"1785463200":{"time":1785463200,"o":64536.32107196,"h":64593.1,"l":64177.9,"c":64271.9},"1785466800":{"time":1785466800,"o":64271.9,"h":64411.09626087,"l":64153.25642429,"c":64344.67564468},"1785470400":{"time":1785470400,"o":64344.67564468,"h":64419.0,"l":64210.8291904,"c":64282.19961769},"1785474000":{"time":1785474000,"o":64282.19526987,"h":64396.72168841,"l":64242.5,"c":64334.4},"1785477600":{"time":1785477600,"o":64334.4,"h":64476.64865217,"l":64179.9,"c":64209.1},"1785481200":{"time":1785481200,"o":64208.4,"h":64217.0,"l":63852.4,"c":63912.92071014},"1785484800":{"time":1785484800,"o":63912.92723188,"h":63951.36484058,"l":63786.18273913,"c":63800.1},"1785488400":{"time":1785488400,"o":63801.8,"h":63820.0,"l":63609.05172464,"c":63689.1},"1785492000":{"time":1785492000,"o":63689.0,"h":63923.4,"l":63579.3,"c":63886.1},"1785495600":{"time":1785495600,"o":63886.1,"h":63980.08557971,"l":63765.1,"c":63779.3827029},"1785499200":{"time":1785499200,"o":63779.4,"h":63804.1,"l":63598.93761594,"c":63727.4},"1785502800":{"time":1785502800,"o":63727.4,"h":63807.0,"l":63216.2,"c":63254.86127436},"1785506400":{"time":1785506400,"o":63251.77410045,"h":63291.6,"l":62464.21089855,"c":62668.1},"1785510000":{"time":1785510000,"o":62663.9,"h":62747.8,"l":62459.94531884,"c":62696.71869565},"1785513600":{"time":1785513600,"o":62696.71869565,"h":62914.51644203,"l":62688.93786232,"c":62852.65029985},"1785517200":{"time":1785517200,"o":62852.21052899,"h":63270.83597826,"l":62781.92963768,"c":63215.6},"1785520800":{"time":1785520800,"o":63215.6,"h":63275.7,"l":62937.06034058,"c":63067.22005247},"1785524400":{"time":1785524400,"o":63066.41483333,"h":63133.0,"l":62909.30436957,"c":62936.4},"1785528000":{"time":1785528000,"o":62936.3,"h":63005.25876087,"l":62901.6,"c":62928.6},"1785531600":{"time":1785531600,"o":62928.7,"h":63032.29315217,"l":62817.51884783,"c":62924.7},"1785535200":{"time":1785535200,"o":62924.7,"h":62996.7,"l":62841.09807246,"c":62920.91132609},"1785538800":{"time":1785538800,"o":62920.91132609,"h":62990.0,"l":62830.6,"c":62859.8},"1785542400":{"time":1785542400,"o":62859.9,"h":62996.50785507,"l":62859.9,"c":62909.4},"1785546000":{"time":1785546000,"o":62909.4,"h":62964.6,"l":62890.27144928,"c":62946.7},"1785549600":{"time":1785549600,"o":62946.7,"h":63084.6,"l":62946.7,"c":63040.8},"1785553200":{"time":1785553200,"o":63042.53132609,"h":63045.77934058,"l":62945.03244928,"c":62973.8},"1785556800":{"time":1785556800,"o":62973.8,"h":63079.2,"l":62965.82231884,"c":63078.31691304},"1785560400":{"time":1785560400,"o":63077.26641304,"h":63115.49875362,"l":62969.6,"c":62999.8},"1785564000":{"time":1785564000,"o":62999.8,"h":63053.47846377,"l":62966.15447826,"c":63050.16937681},"1785567600":{"time":1785567600,"o":63050.16937681,"h":63088.36056522,"l":63003.57478986,"c":63019.6},"1785571200":{"time":1785571200,"o":63019.6,"h":63127.02561594,"l":63019.6,"c":63099.87952899},"1785574800":{"time":1785574800,"o":63099.88605072,"h":63111.84797101,"l":63014.1,"c":63021.3},"1785578400":{"time":1785578400,"o":63021.4,"h":63084.44849275,"l":62957.20662319,"c":63025.4},"1785582000":{"time":1785582000,"o":63029.1,"h":63065.09250725,"l":63010.1,"c":63046.79103623},"1785585600":{"time":1785585600,"o":63046.79103623,"h":63095.16641304,"l":63046.32160145,"c":63069.67731667},"1785589200":{"time":1785589200,"o":63069.68231667,"h":63076.30563718,"l":63022.70219565,"c":63035.24633333},"1785592800":{"time":1785592800,"o":63036.7,"h":63099.71844203,"l":63036.6,"c":63097.60143478},"1785596400":{"time":1785596400,"o":63097.60578261,"h":63097.91733333,"l":62976.4,"c":62976.4},"1785600000":{"time":1785600000,"o":62976.4,"h":63004.0,"l":62844.9,"c":62904.25231159},"1785603600":{"time":1785603600,"o":62904.25231159,"h":62969.68971014,"l":62633.83311594,"c":62684.1},"1785607200":{"time":1785607200,"o":62684.08175362,"h":62714.44099275,"l":62243.27000725,"c":62552.6},"1785610800":{"time":1785610800,"o":62552.6,"h":62596.4,"l":62433.03988406,"c":62502.1380942},"1785614400":{"time":1785614400,"o":62502.13657246,"h":62644.46785507,"l":62456.9,"c":62631.9},"1785618000":{"time":1785618000,"o":62631.9,"h":62835.4,"l":62631.8,"c":62789.56360145},"1785621600":{"time":1785621600,"o":62789.56142754,"h":62839.19694203,"l":62762.49247826,"c":62800.79552474},"1785625200":{"time":1785625200,"o":62800.80856822,"h":62830.01513768,"l":62741.70413043,"c":62792.3},"1785628800":{"time":1785628800,"o":62792.3,"h":62944.19914493,"l":62782.44215942,"c":62807.5},"1785632400":{"time":1785632400,"o":62807.4,"h":63066.0,"l":62807.4,"c":62960.9},"1785636000":{"time":1785636000,"o":62960.8,"h":63530.0,"l":62929.94631159,"c":63425.4},"1785639600":{"time":1785639600,"o":63425.5,"h":63526.92584783,"l":63354.9,"c":63437.7497029},"1785643200":{"time":1785643200,"o":63437.73948551,"h":63590.7,"l":63437.73948551,"c":63562.19098551},"1785646800":{"time":1785646800,"o":63561.82576812,"h":63618.0,"l":63393.5,"c":63429.20963268},"1785650400":{"time":1785650400,"o":63429.06211594,"h":63478.8,"l":63405.11730435,"c":63460.0},"1785654000":{"time":1785654000,"o":63460.0,"h":63517.83151449,"l":63451.1,"c":63468.1},"1785657600":{"time":1785657600,"o":63468.1,"h":63508.03762319,"l":63143.37526087,"c":63171.5252971},"1785661200":{"time":1785661200,"o":63171.16877536,"h":63301.5,"l":63065.3,"c":63249.99415217},"1785664800":{"time":1785664800,"o":63249.99415217,"h":63249.99415217,"l":63100.24775362,"c":63176.6},"1785668400":{"time":1785668400,"o":63176.6,"h":63185.9,"l":62964.10747826,"c":63007.34356522},"1785672000":{"time":1785672000,"o":63007.33921739,"h":63213.7,"l":63007.3,"c":63097.3},"1785675600":{"time":1785675600,"o":63097.3,"h":63121.81399275,"l":62981.55976812,"c":63095.18230135},"1785679200":{"time":1785679200,"o":63095.59534483,"h":63155.8,"l":63031.7,"c":63042.6562029},"1785682800":{"time":1785682800,"o":63042.7,"h":63154.8,"l":63023.0,"c":63081.5},"1785686400":{"time":1785686400,"o":63081.6,"h":63255.4,"l":63038.0,"c":63166.3604058},"1785690000":{"time":1785690000,"o":63163.09562319,"h":63325.57006522,"l":63130.0,"c":63285.07162319},"1785693600":{"time":1785693600,"o":63282.50031884,"h":63591.19702899,"l":63266.4,"c":63364.3},"1785697200":{"time":1785697200,"o":63364.3,"h":63460.26327536,"l":63306.2,"c":63433.0882971},"1785700800":{"time":1785700800,"o":63433.06394928,"h":63484.47373188,"l":63383.0,"c":63477.3},"1785704400":{"time":1785704400,"o":63477.2,"h":63771.9,"l":63460.0,"c":63559.9},"1785708000":{"time":1785708000,"o":63560.0,"h":63778.9,"l":63350.50897826,"c":63398.1},"1785711600":{"time":1785711600,"o":63398.0,"h":63577.1,"l":63318.53827536,"c":63550.0},"1785715200":{"time":1785715200,"o":63549.9,"h":63575.6,"l":63196.7,"c":63298.9},"1785718800":{"time":1785718800,"o":63298.9,"h":63332.8,"l":63088.1,"c":63188.60592029},"1785722400":{"time":1785722400,"o":63188.60592029,"h":63262.39955797,"l":63071.2453913,"c":63127.34481884},"1785726000":{"time":1785726000,"o":63122.92960145,"h":63152.0,"l":62778.9,"c":62844.13549275},"1785729600":{"time":1785729600,"o":62843.67897101,"h":62976.8,"l":62752.9,"c":62765.0},"1785733200":{"time":1785733200,"o":62765.3,"h":62847.9,"l":62723.0,"c":62799.9},"1785736800":{"time":1785736800,"o":62800.0,"h":62846.30183333,"l":62582.02686957,"c":62594.9},"1785740400":{"time":1785740400,"o":62594.9,"h":62671.6,"l":62524.18334333,"c":62591.0},"1785744000":{"time":1785744000,"o":62591.0,"h":62624.0,"l":62270.28939855,"c":62512.88013768},"1785747600":{"time":1785747600,"o":62512.4,"h":62843.2,"l":62487.9,"c":62810.56731884},"1785751200":{"time":1785751200,"o":62809.79797101,"h":62838.5,"l":62590.1,"c":62709.19173188},"1785754800":{"time":1785754800,"o":62709.19760145,"h":62750.5572971,"l":62512.0,"c":62534.2},"1785758400":{"time":1785758400,"o":62534.2,"h":62769.1,"l":62419.16313043,"c":62670.23167916},"1785762000":{"time":1785762000,"o":62670.0,"h":63368.1,"l":62536.2,"c":63331.45407971},"1785765600":{"time":1785765600,"o":63329.19063043,"h":63947.0,"l":63116.5,"c":63939.56574638},"1785769200":{"time":1785769200,"o":63939.56574638,"h":63957.9,"l":63612.99552899,"c":63664.88618116},"1785772800":{"time":1785772800,"o":63664.88618116,"h":63907.4,"l":63629.8872029,"c":63741.62988406},"1785776400":{"time":1785776400,"o":63741.62988406,"h":64026.86700843,"l":63680.0,"c":63875.20399275},"1785780000":{"time":1785780000,"o":63875.20399275,"h":63964.8,"l":63735.0,"c":63836.74655797},"1785783600":{"time":1785783600,"o":63836.7509058,"h":64055.2,"l":63810.00314493,"c":63835.4395952},"1785787200":{"time":1785787200,"o":63837.0,"h":63994.14086957,"l":63737.34302899,"c":63758.54387681},"1785790800":{"time":1785790800,"o":63755.9,"h":63763.5,"l":63531.1,"c":63577.66856522},"1785794400":{"time":1785794400,"o":63575.6,"h":63655.44113043,"l":63363.60309595,"c":63590.95663768},"1785798000":{"time":1785798000,"o":63590.87185507,"h":63597.55813768,"l":63435.3,"c":63497.2},"1785801600":{"time":1785801600,"o":63497.2,"h":63566.48815217,"l":63296.73965217,"c":63329.5},"1785805200":{"time":1785805200,"o":63337.6,"h":63894.85548551,"l":63337.5,"c":63816.62738406},"1785808800":{"time":1785808800,"o":63816.61868841,"h":63942.63132609,"l":63657.38811594,"c":63802.3},"1785812400":{"time":1785812400,"o":63802.2,"h":63842.9,"l":63627.88834058,"c":63772.57994928},"1785816000":{"time":1785816000,"o":63772.57994928,"h":64212.8,"l":63732.2,"c":64005.93199275},"1785819600":{"time":1785819600,"o":64005.40313768,"h":64032.8,"l":63765.22124638,"c":63787.7},"1785823200":{"time":1785823200,"o":63787.7,"h":63833.21584058,"l":63633.5,"c":63654.18165217},"1785826800":{"time":1785826800,"o":63654.186,"h":63736.6,"l":63483.71926087,"c":63666.4},"1785830400":{"time":1785830400,"o":63666.4,"h":63730.0,"l":63540.0,"c":63557.43645652},"1785834000":{"time":1785834000,"o":63559.8,"h":63587.73943028,"l":63495.4,"c":63576.01813768},"1785837600":{"time":1785837600,"o":63577.00944203,"h":63818.7,"l":63428.8,"c":63743.4},"1785841200":{"time":1785841200,"o":63743.3,"h":63927.50732609,"l":63685.4,"c":63900.1},"1785844800":{"time":1785844800,"o":63900.1,"h":64026.46368816,"l":63763.2,"c":63875.57807971},"1785848400":{"time":1785848400,"o":63875.45851449,"h":64078.8,"l":63632.87113043,"c":63663.6},"1785852000":{"time":1785852000,"o":63663.7,"h":64176.9,"l":63590.94146177,"c":64100.07910045},"1785855600":{"time":1785855600,"o":64100.08497001,"h":64202.46694928,"l":63785.3,"c":64095.03338406},"1785859200":{"time":1785859200,"o":64092.93251449,"h":64104.0,"l":63871.70182609,"c":63930.13852899},"1785862800":{"time":1785862800,"o":63930.13852899,"h":64159.4,"l":63863.76335832,"c":63941.44652924},"1785866400":{"time":1785866400,"o":63941.1973988,"h":64370.80942754,"l":63935.18438406,"c":64272.34360145},"1785870000":{"time":1785870000,"o":64272.34360145,"h":64387.9,"l":64181.17297826,"c":64182.2},"1785873600":{"time":1785873600,"o":64189.2,"h":64393.9,"l":63969.1,"c":64317.19834783},"1785877200":{"time":1785877200,"o":64317.1766087,"h":64317.76685507,"l":64147.8,"c":64168.1140942},"1785880800":{"time":1785880800,"o":64168.07061594,"h":64267.2,"l":64109.04413043,"c":64238.19974638},"1785884400":{"time":1785884400,"o":64238.1607029,"h":64504.2,"l":64059.9,"c":64075.6},"1785888000":{"time":1785888000,"o":64075.5,"h":64163.8,"l":63955.0,"c":63970.9},"1785891600":{"time":1785891600,"o":63970.9,"h":64321.1,"l":63922.0,"c":64306.3},"1785895200":{"time":1785895200,"o":64306.3,"h":64477.3,"l":64302.7,"c":64340.3},"1785898800":{"time":1785898800,"o":64340.3,"h":64419.18130435,"l":64020.0,"c":64147.0461087},"1785902400":{"time":1785902400,"o":64147.0461087,"h":64192.9,"l":64054.10289855,"c":64142.09026087},"1785906000":{"time":1785906000,"o":64142.09026087,"h":64501.38812594,"l":64131.5,"c":64310.07718841},"1785909600":{"time":1785909600,"o":64310.07718841,"h":64346.56999275,"l":64204.8,"c":64226.1},"1785913200":{"time":1785913200,"o":64226.02224638,"h":64247.8,"l":63967.30494203,"c":64141.0},"1785916800":{"time":1785916800,"o":64141.0,"h":64258.64049275,"l":64071.39987681,"c":64096.3},"1785920400":{"time":1785920400,"o":64096.4,"h":64188.30957246,"l":64072.87753623,"c":64127.5},"1785924000":{"time":1785924000,"o":64127.4,"h":64219.56913768,"l":63983.53248876,"c":64032.93617391},"1785927600":{"time":1785927600,"o":64032.93617391,"h":64119.8726087,"l":64013.1,"c":64044.7},"1785931200":{"time":1785931200,"o":64044.61123688,"h":64553.9,"l":64021.6,"c":64301.56623913},"1785934800":{"time":1785934800,"o":64301.56623913,"h":64387.0,"l":63850.9,"c":64386.9},"1785938400":{"time":1785938400,"o":64387.12349275,"h":64553.01317391,"l":64269.02634933,"c":64449.40936957},"1785942000":{"time":1785942000,"o":64447.80497826,"h":64714.4,"l":64353.5,"c":64353.5},"1785945600":{"time":1785945600,"o":64353.5,"h":64732.29768116,"l":64353.5,"c":64631.9},"1785949200":{"time":1785949200,"o":64631.9,"h":64776.1,"l":64509.32855797,"c":64736.63003623},"1785952800":{"time":1785952800,"o":64735.65503623,"h":64811.54034783,"l":64635.36719565,"c":64768.5},"1785956400":{"time":1785956400,"o":64764.67335507,"h":64899.00976087,"l":64745.3,"c":64801.15492029},"1785960000":{"time":1785960000,"o":64805.8,"h":64985.3,"l":64772.3,"c":64805.6645942},"1785963600":{"time":1785963600,"o":64804.71242754,"h":64804.71242754,"l":64635.6,"c":64710.1},"1785967200":{"time":1785967200,"o":64710.0,"h":64759.26843478,"l":64601.25507496,"c":64609.8},"1785970800":{"time":1785970800,"o":64608.83805072,"h":64722.99701649,"l":64563.50855797,"c":64633.9},"1785974400":{"time":1785974400,"o":64633.9,"h":64690.99134783,"l":64547.1,"c":64618.3305942},"1785978000":{"time":1785978000,"o":64618.3305942,"h":64636.12913768,"l":64467.41066667,"c":64560.37564493},"1785981600":{"time":1785981600,"o":64560.38868841,"h":64629.52865217,"l":64422.24805797,"c":64550.7},"1785985200":{"time":1785985200,"o":64550.7,"h":64552.34582609,"l":64463.4,"c":64498.26727536},"1785988800":{"time":1785988800,"o":64498.26727536,"h":64702.6,"l":64462.25646377,"c":64699.25086232},"1785992400":{"time":1785992400,"o":64699.15086232,"h":64971.7,"l":64696.21449275,"c":64879.6},"1785996000":{"time":1785996000,"o":64879.6,"h":64879.6,"l":64713.53298551,"c":64830.5},"1785999600":{"time":1785999600,"o":64830.5,"h":64943.8,"l":64750.12681159,"c":64789.4},"1786003200":{"time":1786003200,"o":64789.4,"h":64976.2593913,"l":64731.09818116,"c":64914.28843478},"1786006800":{"time":1786006800,"o":64914.28843478,"h":64917.5,"l":64598.53993478,"c":64649.1},"1786010400":{"time":1786010400,"o":64649.03598551,"h":64657.83981159,"l":64552.6,"c":64589.2},"1786014000":{"time":1786014000,"o":64589.2,"h":64630.50137681,"l":64473.0,"c":64592.33264493},"1786017600":{"time":1786017600,"o":64591.53628986,"h":64614.2,"l":64375.23907971,"c":64392.91234783},"1786021200":{"time":1786021200,"o":64393.04256522,"h":64508.91723388,"l":64145.51155797,"c":64410.34063768},"1786024800":{"time":1786024800,"o":64408.94498551,"h":64823.0,"l":64333.0,"c":64754.91415217},"1786028400":{"time":1786028400,"o":64750.49956522,"h":64962.0,"l":64601.48580435,"c":64604.2},"1786032000":{"time":1786032000,"o":64604.2,"h":64745.63684058,"l":64561.5,"c":64728.89189855},"1786035600":{"time":1786035600,"o":64728.89189855,"h":64807.4,"l":64515.9,"c":64586.50103623},"1786039200":{"time":1786039200,"o":64586.50103623,"h":64589.6,"l":64344.75542029,"c":64388.9},"1786042800":{"time":1786042800,"o":64388.9,"h":64445.4,"l":64329.1,"c":64413.70918841},"1786046400":{"time":1786046400,"o":64425.9,"h":64501.83742029,"l":64404.14184058,"c":64409.05926812},"1786050000":{"time":1786050000,"o":64408.33672414,"h":64490.1,"l":64372.85081884,"c":64411.96800725},"1786053600":{"time":1786053600,"o":64411.96800725,"h":64419.38005072,"l":64294.3,"c":64320.7414058},"1786057200":{"time":1786057200,"o":64320.29727536,"h":64333.91634783,"l":64167.1547029,"c":64299.9},"1786060800":{"time":1786060800,"o":64300.0,"h":64387.3,"l":64196.88468841,"c":64289.2},"1786064400":{"time":1786064400,"o":64291.7,"h":64451.79297826,"l":64266.2,"c":64394.8},"1786068000":{"time":1786068000,"o":64394.8,"h":64518.2,"l":64223.9,"c":64369.5},"1786071600":{"time":1786071600,"o":64369.5,"h":64380.5,"l":64228.04478986,"c":64264.0},"1786075200":{"time":1786075200,"o":64264.1,"h":64340.2,"l":64135.70915217,"c":64226.02787681},"1786078800":{"time":1786078800,"o":64226.02787681,"h":64373.02371014,"l":64145.68146177,"c":64315.40477536},"1786082400":{"time":1786082400,"o":64314.82238406,"h":64442.4002029,"l":64255.05171739,"c":64280.2},"1786086000":{"time":1786086000,"o":64280.1,"h":64405.69858696,"l":64233.25499275,"c":64290.59724638},"1786089600":{"time":1786089600,"o":64290.58485507,"h":64646.4,"l":64272.82099275,"c":64576.4},"1786093200":{"time":1786093200,"o":64576.4,"h":64941.65087681,"l":64576.3,"c":64809.38761594},"1786096800":{"time":1786096800,"o":64809.38761594,"h":64891.64998551,"l":64771.19891304,"c":64867.4},"1786100400":{"time":1786100400,"o":64867.34328261,"h":65188.37333333,"l":64867.34328261,"c":64998.7574058},"1786104000":{"time":1786104000,"o":64998.76392754,"h":65362.54588406,"l":64960.69881884,"c":65259.1},"1786107600":{"time":1786107600,"o":65259.1,"h":65305.6,"l":64966.1,"c":64984.8},"1786111200":{"time":1786111200,"o":64984.9,"h":65250.0,"l":64756.9,"c":64927.2},"1786114800":{"time":1786114800,"o":64927.3,"h":65113.21562219,"l":64866.73752174,"c":64885.4},"1786118400":{"time":1786118400,"o":64885.5,"h":65050.0,"l":64782.21886957,"c":64782.21886957},"1786122000":{"time":1786122000,"o":64782.21886957,"h":64804.7,"l":64493.39517391,"c":64741.99399275},"1786125600":{"time":1786125600,"o":64741.99399275,"h":64857.9,"l":64655.0,"c":64706.84855797},"1786129200":{"time":1786129200,"o":64713.1,"h":65000.0,"l":64713.1,"c":64930.63633433},"1786132800":{"time":1786132800,"o":64932.9,"h":65020.49931884,"l":64916.6,"c":64942.1442054},"1786136400":{"time":1786136400,"o":64941.79423188,"h":65077.19571124,"l":64895.0,"c":64895.2},"1786140000":{"time":1786140000,"o":64895.3,"h":64920.33042029,"l":64816.70663768,"c":64857.78030435},"1786143600":{"time":1786143600,"o":64857.78030435,"h":64888.28842754,"l":64848.0,"c":64885.44851449},"1786147200":{"time":1786147200,"o":64885.44851449,"h":64925.5,"l":64789.9,"c":64890.4},"1786150800":{"time":1786150800,"o":64890.4,"h":64927.8,"l":64871.6,"c":64880.83853623},"1786154400":{"time":1786154400,"o":64880.83853623,"h":64937.45139855,"l":64863.5,"c":64889.4},"1786158000":{"time":1786158000,"o":64889.4,"h":65046.69455072,"l":64884.34458771,"c":65001.37002899},"1786161600":{"time":1786161600,"o":65001.37002899,"h":65040.1,"l":64937.56981884,"c":64976.701},"1786165200":{"time":1786165200,"o":64976.70165217,"h":64995.641325,"l":64942.9,"c":64967.1},"1786168800":{"time":1786168800,"o":64967.1,"h":64991.38728261,"l":64931.81283333,"c":64978.3},"1786172400":{"time":1786172400,"o":64978.25102174,"h":64982.1,"l":64919.5,"c":64936.32055072},"1786176000":{"time":1786176000,"o":64936.3,"h":64990.06844078,"l":64923.0,"c":64963.67855797},"1786179600":{"time":1786179600,"o":64963.56652174,"h":65026.9,"l":64960.018575,"c":64960.044825},"1786183200":{"time":1786183200,"o":64960.04903333,"h":64998.05784058,"l":64960.0,"c":64980.67024638},"1786186800":{"time":1786186800,"o":64980.6,"h":64995.6,"l":64930.0,"c":64942.86605072},"1786190400":{"time":1786190400,"o":64942.86387681,"h":65024.37022464,"l":64890.82831884,"c":64973.8},"1786194000":{"time":1786194000,"o":64973.8,"h":64994.6,"l":64967.3,"c":64985.4},"1786197600":{"time":1786197600,"o":64985.4,"h":65162.74324588,"l":64985.32658696,"c":65100.05323913},"1786201200":{"time":1786201200,"o":65100.05221739,"h":65125.70989855,"l":65027.9,"c":65049.74318116},"1786204800":{"time":1786204800,"o":65049.72578986,"h":65089.68783333,"l":65005.0,"c":65056.0},"1786208400":{"time":1786208400,"o":65056.0,"h":65126.03937781,"l":65045.6,"c":65086.2},"1786212000":{"time":1786212000,"o":65086.2,"h":65094.76372464,"l":65000.0,"c":65015.2},"1786215600":{"time":1786215600,"o":65015.3,"h":65060.4,"l":64986.2,"c":65045.5},"1786219200":{"time":1786219200,"o":65045.5,"h":65065.39384783,"l":65026.7,"c":65046.9},"1786222800":{"time":1786222800,"o":65046.9,"h":65046.91832609,"l":64980.0,"c":64989.8},"1786226400":{"time":1786226400,"o":64989.8,"h":65012.8,"l":64915.2,"c":64915.3},"1786230000":{"time":1786230000,"o":64915.2,"h":64947.7,"l":64907.9,"c":64928.89650725},"1786233600":{"time":1786233600,"o":64928.89650725,"h":64960.93976087,"l":64928.4,"c":64952.9},"1786237200":{"time":1786237200,"o":64953.0,"h":64982.55901449,"l":64818.0,"c":64839.27626812},"1786240800":{"time":1786240800,"o":64839.27626812,"h":64839.27626812,"l":64752.0,"c":64802.52133333},"1786244400":{"time":1786244400,"o":64802.52133333,"h":64802.52133333,"l":64700.87725362,"c":64759.0},"1786248000":{"time":1786248000,"o":64758.96303623,"h":64806.3,"l":64758.9,"c":64759.8},"1786251600":{"time":1786251600,"o":64759.8,"h":64777.9,"l":64747.4,"c":64777.9},"1786255200":{"time":1786255200,"o":64777.9,"h":64835.83966667,"l":64776.9,"c":64822.9},"1786258800":{"time":1786258800,"o":64822.9,"h":64830.01739855,"l":64793.68958696,"c":64793.68958696},"1786262400":{"time":1786262400,"o":64793.7,"h":64912.38903623,"l":64759.2,"c":64792.55591304},"1786266000":{"time":1786266000,"o":64792.55591304,"h":64852.92065217,"l":64774.5,"c":64852.47599275},"1786269600":{"time":1786269600,"o":64852.47599275,"h":64948.7,"l":64850.8,"c":64927.4},"1786273200":{"time":1786273200,"o":64927.4,"h":64978.0,"l":64921.7,"c":64922.02450725},"1786276800":{"time":1786276800,"o":64922.02450725,"h":64930.33031884,"l":64889.93933333,"c":64928.5},"1786280400":{"time":1786280400,"o":64928.5,"h":65240.0,"l":64928.4,"c":65195.0},"1786284000":{"time":1786284000,"o":65195.0,"h":65279.9,"l":65120.98519565,"c":65237.3},"1786287600":{"time":1786287600,"o":65237.2,"h":65240.9,"l":65180.36632609,"c":65207.7},"1786291200":{"time":1786291200,"o":65207.7,"h":65243.1,"l":65147.3,"c":65204.6},"1786294800":{"time":1786294800,"o":65204.6,"h":65213.82974167,"l":65165.9,"c":65170.0},"1786298400":{"time":1786298400,"o":65169.9297971,"h":65200.32393553,"l":65161.21106667,"c":65167.13273913},"1786302000":{"time":1786302000,"o":65167.13210145,"h":65188.6,"l":65149.432,"c":65153.2},"1786305600":{"time":1786305600,"o":65153.2,"h":65161.4,"l":65043.5,"c":65114.05598551},"1786309200":{"time":1786309200,"o":65114.1,"h":65223.3,"l":65091.2,"c":65168.77065942},"1786312800":{"time":1786312800,"o":65168.77065942,"h":65454.6,"l":64938.54938406,"c":65046.383},"1786316400":{"time":1786316400,"o":65046.30785507,"h":65080.84238406,"l":64806.6,"c":64870.04357971},"1786320000":{"time":1786320000,"o":64870.05444928,"h":65301.26333333,"l":64796.18298551,"c":64943.2},"1786323600":{"time":1786323600,"o":64944.6,"h":65372.06308696,"l":64866.13127536,"c":65172.9},"1786327200":{"time":1786327200,"o":65172.9,"h":65199.6517971,"l":64872.9594058,"c":65077.75931884},"1786330800":{"time":1786330800,"o":65077.75497101,"h":65151.70011594,"l":64875.47945652,"c":64950.63994203},"1786334400":{"time":1786334400,"o":64950.61385507,"h":65082.19301449,"l":64895.93916792,"c":64984.8},"1786338000":{"time":1786338000,"o":64983.6,"h":65138.9,"l":64952.3,"c":65117.1},"1786341600":{"time":1786341600,"o":65117.1,"h":65316.42152899,"l":65108.45213768,"c":65273.1},"1786345200":{"time":1786345200,"o":65273.1,"h":65348.4,"l":65173.1,"c":65183.46451449},"1786348800":{"time":1786348800,"o":65183.48407971,"h":65306.8,"l":65160.2,"c":65222.49597101},"1786352400":{"time":1786352400,"o":65222.35064493,"h":65222.35064493,"l":64930.23902899,"c":64941.1},"1786356000":{"time":1786356000,"o":64941.1,"h":65055.79021739,"l":64940.08143928,"c":64988.8},"1786359600":{"time":1786359600,"o":64988.8,"h":65110.17838081,"l":64950.0,"c":65098.0643913},"1786363200":{"time":1786363200,"o":65098.0643913,"h":65215.0,"l":64818.49286232,"c":64838.3},"1786366800":{"time":1786366800,"o":64838.3,"h":64942.5,"l":64487.0,"c":64533.6},"1786370400":{"time":1786370400,"o":64533.7,"h":64857.17157971,"l":64518.8,"c":64594.83211594},"1786374000":{"time":1786374000,"o":64594.69015942,"h":64691.2,"l":64180.7,"c":64272.42093478},"1786377600":{"time":1786377600,"o":64272.42093478,"h":64330.0,"l":63810.5,"c":63888.6},"1786381200":{"time":1786381200,"o":63888.6,"h":64000.4,"l":63810.90714493,"c":63932.6},"1786384800":{"time":1786384800,"o":63932.7,"h":64005.4,"l":63788.1,"c":63866.73523238},"1786388400":{"time":1786388400,"o":63866.7547976,"h":64072.8,"l":63863.9,"c":64017.73333333},"1786392000":{"time":1786392000,"o":64017.73333333,"h":64185.6,"l":63990.36555072,"c":64129.6},"1786395600":{"time":1786395600,"o":64129.6,"h":64129.7,"l":63949.0,"c":63949.0},"1786399200":{"time":1786399200,"o":63949.0,"h":64028.15647676,"l":63908.27478261,"c":63988.25869565},"1786402800":{"time":1786402800,"o":63988.25869565,"h":63992.1,"l":63886.06355072,"c":63939.2},"1786406400":{"time":1786406400,"o":63939.2,"h":64028.34127436,"l":63873.1,"c":64009.45617691},"1786410000":{"time":1786410000,"o":64009.45617691,"h":64049.7805942,"l":63926.6,"c":64028.69707246},"1786413600":{"time":1786413600,"o":64028.12489855,"h":64055.24402899,"l":63999.9,"c":64012.8},"1786417200":{"time":1786417200,"o":64012.8,"h":64147.9,"l":64012.8,"c":64112.08698551},"1786420800":{"time":1786420800,"o":64112.08763768,"h":64128.35096702,"l":63997.1,"c":63997.1},"1786424400":{"time":1786424400,"o":63997.0,"h":64024.700997,"l":63930.79000725,"c":63965.0},"1786428000":{"time":1786428000,"o":63965.0,"h":64022.18657246,"l":63828.0,"c":63942.29488756},"1786431600":{"time":1786431600,"o":63942.43771364,"h":64078.27899275,"l":63879.9,"c":64033.23719565},"1786435200":{"time":1786435200,"o":64033.28871739,"h":64124.8,"l":64012.91113768,"c":64109.8},"1786438800":{"time":1786438800,"o":64109.8,"h":64283.14892754,"l":64106.0,"c":64283.14892754},"1786442400":{"time":1786442400,"o":64283.14892754,"h":64290.1,"l":64177.51865217,"c":64205.3},"1786446000":{"time":1786446000,"o":64205.32653623,"h":64380.05581884,"l":64205.32653623,"c":64358.3},"1786449600":{"time":1786449600,"o":64358.3,"h":64469.72821739,"l":64264.16930435,"c":64304.89294928},"1786453200":{"time":1786453200,"o":64304.70664493,"h":64352.30665942,"l":64028.61472264,"c":64177.89916667},"1786456800":{"time":1786456800,"o":64177.89481884,"h":64240.0,"l":63690.29623913,"c":63747.0},"1786460400":{"time":1786460400,"o":63747.0,"h":63845.7,"l":63423.13868841,"c":63590.8},"1786464000":{"time":1786464000,"o":63587.74353623,"h":63637.5,"l":63436.5,"c":63488.6},"1786467600":{"time":1786467600,"o":63488.6,"h":63612.63963768,"l":63444.7,"c":63580.1},"1786471200":{"time":1786471200,"o":63580.2,"h":63609.1,"l":63239.50569565,"c":63352.5},"1786474800":{"time":1786474800,"o":63352.4,"h":63514.33142754,"l":63217.50718841,"c":63513.90388306},"1786478400":{"time":1786478400,"o":63512.30435507,"h":63732.2,"l":63511.50282609,"c":63720.9},"1786482000":{"time":1786482000,"o":63720.8,"h":63753.9,"l":63590.7,"c":63646.84470015},"1786485600":{"time":1786485600,"o":63646.75991754,"h":63746.4,"l":63601.39355797,"c":63641.6},"1786489200":{"time":1786489200,"o":63641.6,"h":63641.7,"l":63527.3,"c":63571.9},"1786492800":{"time":1786492800,"o":63572.0,"h":63722.4,"l":63518.3,"c":63717.23681884},"1786496400":{"time":1786496400,"o":63717.23681884,"h":63829.09914493,"l":63665.2,"c":63795.9},"1786500000":{"time":1786500000,"o":63796.0,"h":63886.0,"l":63704.51907971,"c":63722.5},"1786503600":{"time":1786503600,"o":63722.6,"h":63820.69439855,"l":63683.20873188,"c":63802.40762319},"1786507200":{"time":1786507200,"o":63802.40762319,"h":63863.6,"l":63706.5,"c":63747.1},"1786510800":{"time":1786510800,"o":63747.1,"h":63847.22086207,"l":63698.48716667,"c":63817.73681159},"1786514400":{"time":1786514400,"o":63818.26842579,"h":63818.26842579,"l":63579.93415942,"c":63688.0},"1786518000":{"time":1786518000,"o":63687.9,"h":63812.48911594,"l":63611.9,"c":63812.45957971},"1786521600":{"time":1786521600,"o":63810.89568841,"h":63842.3,"l":63748.06068841,"c":63770.01392029},"1786525200":{"time":1786525200,"o":63769.99761594,"h":64078.02693403,"l":63735.6,"c":64076.9},"1786528800":{"time":1786528800,"o":64076.9,"h":64189.03294928,"l":64030.6119058,"c":64111.64854348},"1786532400":{"time":1786532400,"o":64111.65506522,"h":64223.15272464,"l":64082.59052899,"c":64207.3},"1786536000":{"time":1786536000,"o":64207.3,"h":64430.6966087,"l":63947.75149275,"c":64090.0},"1786539600":{"time":1786539600,"o":64090.0,"h":64128.0,"l":63808.95362319,"c":63814.3},"1786543200":{"time":1786543200,"o":63814.3,"h":63894.8,"l":63338.2,"c":63344.4},"1786546800":{"time":1786546800,"o":63344.4,"h":63551.9,"l":63299.53630435,"c":63422.45628261},"1786550400":{"time":1786550400,"o":63422.44258696,"h":63557.5,"l":63346.9,"c":63462.6637029},"1786554000":{"time":1786554000,"o":63462.6637029,"h":63531.16368841,"l":63390.39197826,"c":63450.0},"1786557600":{"time":1786557600,"o":63450.03613043,"h":63505.1,"l":63351.24757246,"c":63360.32877536},"1786561200":{"time":1786561200,"o":63360.32812319,"h":63446.11484258,"l":63288.51986232,"c":63399.4},"1786564800":{"time":1786564800,"o":63398.7,"h":63575.91423913,"l":63396.37936232,"c":63575.68021739},"1786568400":{"time":1786568400,"o":63575.81717391,"h":63628.97782609,"l":63396.90551449,"c":63441.3},"1786572000":{"time":1786572000,"o":63441.4,"h":63508.43768841,"l":63341.78074638,"c":63406.32115217},"1786575600":{"time":1786575600,"o":63406.14052899,"h":63462.21781884,"l":63350.1,"c":63454.6},"1786579200":{"time":1786579200,"o":63454.7,"h":63682.3,"l":63438.55107971,"c":63536.38907971},"1786582800":{"time":1786582800,"o":63536.38907971,"h":63608.8,"l":63356.06674638,"c":63428.9},"1786586400":{"time":1786586400,"o":63428.8,"h":63561.53361594,"l":63350.54321014,"c":63522.69281159},"1786590000":{"time":1786590000,"o":63522.69715942,"h":63661.9,"l":63486.04502899,"c":63623.70721014},"1786593600":{"time":1786593600,"o":63623.70721014,"h":63752.26097101,"l":63564.9,"c":63672.97488006},"1786597200":{"time":1786597200,"o":63672.9,"h":63990.7,"l":63648.43921014,"c":63851.09084708},"1786600800":{"time":1786600800,"o":63848.01476012,"h":63912.2,"l":63726.99576812,"c":63912.2},"1786604400":{"time":1786604400,"o":63915.46676912,"h":63920.33555072,"l":63824.3,"c":63833.25944203},"1786608000":{"time":1786608000,"o":63833.26748551,"h":63881.3,"l":63710.7,"c":63743.7},"1786611600":{"time":1786611600,"o":63743.7,"h":63768.0,"l":63560.21717391,"c":63757.1},"1786615200":{"time":1786615200,"o":63757.1,"h":63800.0,"l":63555.9,"c":63628.9},"1786618800":{"time":1786618800,"o":63628.9,"h":63638.82922464,"l":63319.2,"c":63458.6},"1786622400":{"time":1786622400,"o":63458.6,"h":63692.63334783,"l":63415.2963913,"c":63669.43986232},"1786626000":{"time":1786626000,"o":63669.43986232,"h":63828.0,"l":63538.9917971,"c":63700.0},"1786629600":{"time":1786629600,"o":63699.9,"h":63980.5,"l":63655.0,"c":63837.74265942},"1786633200":{"time":1786633200,"o":63836.7745,"h":63919.9,"l":63389.81188906,"c":63390.3431934},"1786636800":{"time":1786636800,"o":63387.03971514,"h":63546.49560145,"l":62815.31762319,"c":63126.10755797},"1786640400":{"time":1786640400,"o":63138.9,"h":63276.4,"l":63051.10868841,"c":63121.71580435},"1786644000":{"time":1786644000,"o":63121.5,"h":63348.44198551,"l":63089.70882609,"c":63284.7},"1786647600":{"time":1786647600,"o":63284.7,"h":63494.67634058,"l":63284.7,"c":63380.6503913},"1786651200":{"time":1786651200,"o":63382.0,"h":63447.0,"l":63347.3,"c":63386.17569715},"1786654800":{"time":1786654800,"o":63386.17569715,"h":63477.4,"l":63363.04424638,"c":63444.7},"1786658400":{"time":1786658400,"o":63444.7,"h":63613.6,"l":63444.63524638,"c":63499.48876087},"1786662000":{"time":1786662000,"o":63499.48876087,"h":63512.8,"l":63369.78709895,"c":63455.69269565},"1786665600":{"time":1786665600,"o":63455.99486957,"h":63534.0,"l":63385.09542029,"c":63518.02008696},"1786669200":{"time":1786669200,"o":63517.56023188,"h":63563.88526237,"l":63428.9,"c":63544.19444203},"1786672800":{"time":1786672800,"o":63545.5,"h":63595.1,"l":63437.1,"c":63437.1},"1786676400":{"time":1786676400,"o":63437.1,"h":63556.1,"l":63277.1,"c":63288.0},"1786680000":{"time":1786680000,"o":63288.1,"h":63455.57817391,"l":63255.5,"c":63349.9},"1786683600":{"time":1786683600,"o":63349.9,"h":63379.40899275,"l":63258.1,"c":63357.8},"1786687200":{"time":1786687200,"o":63357.8,"h":63357.86362319,"l":62913.5,"c":62944.6},"1786690800":{"time":1786690800,"o":62944.6,"h":63079.0,"l":62889.44116667,"c":62889.44116667},"1786694400":{"time":1786694400,"o":62888.00334058,"h":62966.11944928,"l":62664.82521739,"c":62905.55127536},"1786698000":{"time":1786698000,"o":62906.40344928,"h":62906.6854058,"l":62710.40072464,"c":62763.9},"1786701600":{"time":1786701600,"o":62763.9,"h":62912.4,"l":62712.0,"c":62787.7},"1786705200":{"time":1786705200,"o":62787.6,"h":62906.2,"l":62780.86031484,"c":62837.4},"1786708800":{"time":1786708800,"o":62837.4,"h":62886.06356072,"l":62699.10401449,"c":62709.43014993},"1786712400":{"time":1786712400,"o":62708.91710645,"h":62794.7,"l":62567.35211594,"c":62637.4},"1786716000":{"time":1786716000,"o":62637.4,"h":62771.3,"l":62512.82541304,"c":62587.47584783},"1786719600":{"time":1786719600,"o":62585.1541087,"h":63056.3,"l":62580.09399275,"c":62965.8363913},"1786723200":{"time":1786723200,"o":62965.8363913,"h":63194.3,"l":62935.23486957,"c":63105.9},"1786726800":{"time":1786726800,"o":63105.8,"h":63215.3,"l":62970.6415942,"c":62988.3},"1786730400":{"time":1786730400,"o":62988.3,"h":63052.4132084,"l":62860.94636232,"c":62900.0},"1786734000":{"time":1786734000,"o":62900.0,"h":62963.9,"l":62803.70952024,"c":62940.6},"1786737600":{"time":1786737600,"o":62940.6,"h":62995.1,"l":62867.4,"c":62879.42992029},"1786741200":{"time":1786741200,"o":62878.73746627,"h":62915.38655072,"l":62846.8,"c":62897.90613043},"1786744800":{"time":1786744800,"o":62897.90613043,"h":62936.7,"l":62770.9,"c":62857.65808333},"1786748400":{"time":1786748400,"o":62857.65808333,"h":63040.3,"l":62838.4,"c":63015.44212319},"1786752000":{"time":1786752000,"o":63015.07685507,"h":63039.51443478,"l":62969.54122464,"c":62991.6},"1786755600":{"time":1786755600,"o":62991.7,"h":63016.95252174,"l":62966.7,"c":63010.7},"1786759200":{"time":1786759200,"o":63010.8,"h":63114.51868816,"l":63007.5,"c":63113.63123913},"1786762800":{"time":1786762800,"o":63113.60455072,"h":63167.6,"l":63018.16581884,"c":63030.3},"1786766400":{"time":1786766400,"o":63030.3,"h":63128.19188406,"l":63030.3,"c":63092.44536232},"1786770000":{"time":1786770000,"o":63092.44536232,"h":63128.80947826,"l":63013.4,"c":63055.53438531},"1786773600":{"time":1786773600,"o":63055.521994,"h":63108.99060145,"l":63006.5051087,"c":63087.25433333},"1786777200":{"time":1786777200,"o":63087.3,"h":63104.3,"l":63013.3,"c":63050.02127536},"1786780800":{"time":1786780800,"o":63050.02127536,"h":63059.98113043,"l":62905.18516667,"c":62908.5},"1786784400":{"time":1786784400,"o":62908.5,"h":63020.55952899,"l":62891.6,"c":62999.1},"1786788000":{"time":1786788000,"o":62999.1,"h":63025.57371014,"l":62971.9,"c":63020.95552474},"1786791600":{"time":1786791600,"o":63020.95552474,"h":63031.84141304,"l":62967.9,"c":62993.1},"1786795200":{"time":1786795200,"o":62993.1,"h":63031.24356522,"l":62920.94003448,"c":63028.8},"1786798800":{"time":1786798800,"o":63028.9,"h":63058.2,"l":62992.2,"c":63028.27522464},"1786802400":{"time":1786802400,"o":63031.3,"h":63031.3,"l":62961.9,"c":63012.23910145},"1786806000":{"time":1786806000,"o":63012.23910145,"h":63096.7,"l":62998.31471739,"c":63068.06537681},"1786809600":{"time":1786809600,"o":63068.06537681,"h":63092.15207971,"l":63032.7,"c":63066.24769167},"1786813200":{"time":1786813200,"o":63066.3,"h":63077.8,"l":63032.1,"c":63043.45952174},"1786816800":{"time":1786816800,"o":63043.5,"h":63083.23621014,"l":63012.26384058,"c":63026.7537029},"1786820400":{"time":1786820400,"o":63026.65536957,"h":63095.0307946,"l":63026.23484783,"c":63093.5629058},"1786824000":{"time":1786824000,"o":63093.6352971,"h":63093.6852971,"l":63040.1,"c":63077.05014493},"1786827600":{"time":1786827600,"o":63077.05014493,"h":63138.7,"l":63068.91122464,"c":63123.8},"1786831200":{"time":1786831200,"o":63123.76828261,"h":63146.77926087,"l":63100.09917541,"c":63100.7},"1786834800":{"time":1786834800,"o":63100.7,"h":63111.11355797,"l":63051.04269565,"c":63054.0},"1786838400":{"time":1786838400,"o":63053.95328986,"h":63057.88192029,"l":63032.9,"c":63051.23568216},"1786842000":{"time":1786842000,"o":63051.23133433,"h":63052.4,"l":62975.9,"c":63051.4},"1786845600":{"time":1786845600,"o":63051.3,"h":63132.2,"l":62988.9,"c":63092.4},"1786849200":{"time":1786849200,"o":63092.3678913,"h":63102.1,"l":63080.5,"c":63096.71563043},"1786852800":{"time":1786852800,"o":63096.71563043,"h":63124.92892754,"l":63056.6,"c":63056.7},"1786856400":{"time":1786856400,"o":63056.6,"h":63068.4,"l":63007.1,"c":63031.61477536},"1786860000":{"time":1786860000,"o":63031.6212971,"h":63056.45778111,"l":63016.1,"c":63036.54795352},"1786863600":{"time":1786863600,"o":63036.54795352,"h":63036.6,"l":63025.02749275,"c":63034.82920833},"1786867200":{"time":1786867200,"o":63034.83920833,"h":63046.35502174,"l":63030.1,"c":63039.54803333},"1786870800":{"time":1786870800,"o":63039.6,"h":63039.64880833,"l":62938.64696377,"c":62957.38905072},"1786874400":{"time":1786874400,"o":62957.37600725,"h":62983.70489855,"l":62933.08178261,"c":62979.3},"1786878000":{"time":1786878000,"o":62979.25035833,"h":62981.19535507,"l":62949.6,"c":62981.1},"1786881600":{"time":1786881600,"o":62981.1,"h":62998.9,"l":62959.1,"c":62986.34231667},"1786885200":{"time":1786885200,"o":62986.34231667,"h":63044.08342579,"l":62986.30161667,"c":63036.1},"1786888800":{"time":1786888800,"o":63036.1,"h":63078.6,"l":63031.9,"c":63078.6},"1786892400":{"time":1786892400,"o":63078.5,"h":63115.57551449,"l":63077.79503623,"c":63114.28006522},"1786896000":{"time":1786896000,"o":63114.26984783,"h":63370.0,"l":63108.4,"c":63233.56482609},"1786899600":{"time":1786899600,"o":63233.56482609,"h":63247.2,"l":63094.2104087,"c":63130.64492029},"1786903200":{"time":1786903200,"o":63130.7,"h":63150.01468841,"l":63092.0,"c":63111.4},"1786906800":{"time":1786906800,"o":63111.4,"h":63202.61359167,"l":63072.98710145,"c":63085.82868116},"1786910400":{"time":1786910400,"o":63085.67585507,"h":63117.0,"l":63005.26906297,"c":63041.04158696},"1786914000":{"time":1786914000,"o":63041.00217391,"h":63061.09950725,"l":62762.35151449,"c":62902.80571014},"1786917600":{"time":1786917600,"o":62902.79701449,"h":62930.0,"l":62681.3,"c":62885.0},"1786921200":{"time":1786921200,"o":62884.9,"h":62974.64454273,"l":62806.6,"c":62876.0},"1786924800":{"time":1786924800,"o":62876.0,"h":62937.96718116,"l":62725.7,"c":62892.09877811},"1786928400":{"time":1786928400,"o":62892.09877811,"h":63230.0,"l":62876.74110145,"c":63084.55284783},"1786932000":{"time":1786932000,"o":63084.1,"h":63477.11886232,"l":63008.2,"c":63382.8},"1786935600":{"time":1786935600,"o":63382.7,"h":63498.0,"l":63314.9,"c":63409.8},"1786939200":{"time":1786939200,"o":63409.8,"h":63557.7,"l":63409.8,"c":63512.1},"1786942800":{"time":1786942800,"o":63512.3,"h":63574.46877811,"l":63414.98023188,"c":63488.04550725},"1786946400":{"time":1786946400,"o":63488.04550725,"h":63687.82422464,"l":63447.8,"c":63635.33743478},"1786950000":{"time":1786950000,"o":63635.33308696,"h":63636.3,"l":63495.97863568,"c":63495.97863568},"1786953600":{"time":1786953600,"o":63495.97863568,"h":63524.9,"l":63320.69228261,"c":63350.0},"1786957200":{"time":1786957200,"o":63350.0,"h":63404.5,"l":63257.1,"c":63290.1},"1786960800":{"time":1786960800,"o":63290.02457971,"h":63671.2,"l":63265.93594203,"c":63666.74182609},"1786964400":{"time":1786964400,"o":63666.76165217,"h":63757.40937681,"l":63559.30875362,"c":63603.70211594},"1786968000":{"time":1786968000,"o":63604.74625362,"h":63657.10213768,"l":63502.4,"c":63526.6},"1786971600":{"time":1786971600,"o":63526.6,"h":63772.26939855,"l":63412.5,"c":63647.0},"1786975200":{"time":1786975200,"o":63647.0,"h":63880.0,"l":63561.3,"c":63879.08555797},"1786978800":{"time":1786978800,"o":63878.37307971,"h":64199.9,"l":63779.3,"c":64169.9},"1786982400":{"time":1786982400,"o":64169.8,"h":64187.95905547,"l":64026.3,"c":64082.1},"1786986000":{"time":1786986000,"o":64082.1,"h":64392.51968116,"l":63947.4,"c":64294.71910145},"1786989600":{"time":1786989600,"o":64294.36202174,"h":64590.8136856,"l":64243.8,"c":64401.01347826},"1786993200":{"time":1786993200,"o":64402.8,"h":64402.8,"l":64258.3,"c":64281.86536232},"1786996800":{"time":1786996800,"o":64281.86536232,"h":64414.2,"l":64237.1,"c":64362.7596087},"1787000400":{"time":1787000400,"o":64363.15091304,"h":64408.36835082,"l":64269.8,"c":64350.2},"1787004000":{"time":1787004000,"o":64350.2,"h":64395.77913768,"l":64249.9,"c":64267.7},"1787007600":{"time":1787007600,"o":64267.7,"h":64555.4,"l":64261.1,"c":64504.94554348},"1787011200":{"time":1787011200,"o":64504.1,"h":64541.5,"l":64330.0,"c":64355.4},"1787014800":{"time":1787014800,"o":64357.4,"h":64360.0,"l":64121.95113043,"c":64175.0},"1787018400":{"time":1787018400,"o":64174.9,"h":64246.0,"l":64026.5892029,"c":64076.56718116},"1787022000":{"time":1787022000,"o":64076.5910942,"h":64165.22681159,"l":64011.17075362,"c":64154.81657971},"1787025600":{"time":1787025600,"o":64153.50788406,"h":64217.6834058,"l":64055.0,"c":64182.1},"1787029200":{"time":1787029200,"o":64184.5,"h":64248.03513043,"l":64107.49706522,"c":64203.68411594},"1787032800":{"time":1787032800,"o":64203.64498551,"h":64426.96689855,"l":64130.90248876,"c":64297.9},"1787036400":{"time":1787036400,"o":64297.9,"h":64329.8,"l":64140.0,"c":64171.01286232},"1787040000":{"time":1787040000,"o":64171.00199275,"h":64310.76049275,"l":64062.32307246,"c":64264.76781159},"1787043600":{"time":1787043600,"o":64264.76781159,"h":64264.76781159,"l":64109.9,"c":64148.60671739},"1787047200":{"time":1787047200,"o":64148.60671739,"h":64194.84703333,"l":64100.1,"c":64173.93600725},"1787050800":{"time":1787050800,"o":64173.45057246,"h":64380.45342754,"l":64163.86431159,"c":64326.00971739},"1787054400":{"time":1787054400,"o":64326.00971739,"h":64334.66402899,"l":64194.56015942,"c":64194.6},"1787058000":{"time":1787058000,"o":64194.55051449,"h":64259.0,"l":64024.32347826,"c":64187.5},"1787061600":{"time":1787061600,"o":64187.6,"h":65014.56523988,"l":64187.5,"c":64683.65368116},"1787065200":{"time":1787065200,"o":64683.6,"h":64860.4,"l":64615.70670915,"c":64823.8},"1787068800":{"time":1787068800,"o":64823.8,"h":64861.7,"l":64644.2,"c":64808.078},"1787072400":{"time":1787072400,"o":64807.87930435,"h":64807.92736957,"l":64634.97277536,"c":64634.97712319},"1787076000":{"time":1787076000,"o":64634.99081884,"h":64793.8,"l":64623.70007971,"c":64744.65955772},"1787079600":{"time":1787079600,"o":64744.7,"h":64773.5,"l":64613.75852899,"c":64619.7},"1787083200":{"time":1787083200,"o":64619.7,"h":64631.0,"l":64537.75995652,"c":64547.4},"1787086800":{"time":1787086800,"o":64547.4,"h":64625.24543478,"l":64544.74268116,"c":64577.13118116},"1787090400":{"time":1787090400,"o":64577.2077029,"h":64624.32077536,"l":64531.1,"c":64607.20556222},"1787094000":{"time":1787094000,"o":64607.20556222,"h":64751.6,"l":64598.76402899,"c":64694.1},"1787097600":{"time":1787097600,"o":64694.0,"h":64705.7,"l":64455.51255797,"c":64459.3},"1787101200":{"time":1787101200,"o":64459.4,"h":64517.7,"l":64356.31877061,"c":64371.94403623},"1787104800":{"time":1787104800,"o":64371.79403623,"h":64389.84480435,"l":64315.0,"c":64322.1},"1787108400":{"time":1787108400,"o":64322.1,"h":64390.4,"l":64252.1,"c":64298.24721014},"1787112000":{"time":1787112000,"o":64298.25221014,"h":64367.8,"l":64262.37328261,"c":64288.08028261},"1787115600":{"time":1787115600,"o":64288.06071739,"h":64382.2,"l":64204.6,"c":64209.1},"1787119200":{"time":1787119200,"o":64209.1,"h":64322.169,"l":64132.46823913,"c":64315.2132971},"1787122800":{"time":1787122800,"o":64315.20025362,"h":64374.1,"l":64244.78117391,"c":64267.18334783},"1787126400":{"time":1787126400,"o":64267.18334783,"h":64482.5,"l":64219.6,"c":64385.2947029},"1787130000":{"time":1787130000,"o":64385.2947029,"h":64447.90532984,"l":64328.79500725,"c":64395.4},"1787133600":{"time":1787133600,"o":64395.33913793,"h":64430.82669415,"l":64336.6,"c":64425.00643928},"1787137200":{"time":1787137200,"o":64428.7,"h":64507.1,"l":64417.8,"c":64479.1},"1787140800":{"time":1787140800,"o":64479.1,"h":64961.7,"l":64441.78800725,"c":64858.16865942},"1787144400":{"time":1787144400,"o":64860.96365942,"h":65197.57812319,"l":64761.5,"c":64988.6},"1787148000":{"time":1787148000,"o":64987.01997826,"h":65949.9,"l":64986.9715,"c":65901.42997101},"1787151600":{"time":1787151600,"o":65899.69218116,"h":69500.51188992,"l":65867.54695652,"c":68553.77094928},"1787155200":{"time":1787155200,"o":68543.04855797,"h":68925.6888913,"l":68390.30036732,"c":68450.71739855},"1787158800":{"time":1787158800,"o":68445.02522464,"h":68507.95995652,"l":67804.9,"c":68171.22486232},"1787162400":{"time":1787162400,"o":68171.22486232,"h":68426.8,"l":68021.7,"c":68369.8},"1787166000":{"time":1787166000,"o":68368.21399275,"h":68460.4,"l":68090.07765942,"c":68394.9},"1787169600":{"time":1787169600,"o":68395.0,"h":69502.1576777,"l":68364.25849275,"c":69023.66814493},"1787173200":{"time":1787173200,"o":69023.79205797,"h":70015.3364976,"l":68964.5,"c":69685.1},"1787176800":{"time":1787176800,"o":69685.1,"h":69807.6,"l":68959.4,"c":69233.59292754},"1787180400":{"time":1787180400,"o":69233.59292754,"h":69430.8,"l":69135.97087681,"c":69320.87331884},"1787184000":{"time":1787184000,"o":69320.77626087,"h":69765.4,"l":69303.69581884,"c":69389.2},"1787187600":{"time":1787187600,"o":69389.1,"h":69868.09676812,"l":69248.46064493,"c":69693.98673188},"1787191200":{"time":1787191200,"o":69694.09646927,"h":69801.46534058,"l":69250.14772464,"c":69300.25755072},"1787194800":{"time":1787194800,"o":69297.22276812,"h":69328.67741304,"l":68898.2,"c":69191.5816042},"1787198400":{"time":1787198400,"o":69191.6739955,"h":69584.65298638,"l":69156.57592029,"c":69480.1},"1787202000":{"time":1787202000,"o":69480.1,"h":69659.59503623,"l":69350.0,"c":69398.8},"1787205600":{"time":1787205600,"o":69408.3,"h":69901.8536075,"l":69338.22578261,"c":69838.8},"1787209200":{"time":1787209200,"o":69838.8,"h":69976.5,"l":69484.75092204,"c":69816.39373913},"1787212800":{"time":1787212800,"o":69818.51765217,"h":71786.07138406,"l":69780.9,"c":71562.1},"1787216400":{"time":1787216400,"o":71557.2,"h":72048.38392111,"l":71478.2,"c":71784.9},"1787220000":{"time":1787220000,"o":71784.8,"h":72464.77870395,"l":71690.0,"c":71974.2},"1787223600":{"time":1787223600,"o":71978.2,"h":72310.79812319,"l":71791.75783333,"c":71898.33994928},"1787227200":{"time":1787227200,"o":71899.69305072,"h":71976.83207971,"l":71486.11362319,"c":71930.1},"1787230800":{"time":1787230800,"o":71930.0,"h":72060.6,"l":71154.10734058,"c":71646.79386957},"1787234400":{"time":1787234400,"o":71663.6,"h":71954.74447826,"l":71366.76313043,"c":71792.9},"1787238000":{"time":1787238000,"o":71792.9,"h":72793.42351919,"l":71760.46913768,"c":72439.9},"1787241600":{"time":1787241600,"o":72432.47980435,"h":72845.22707971,"l":72170.7,"c":72803.39317841},"1787245200":{"time":1787245200,"o":72803.39317841,"h":72933.9,"l":72517.42222464,"c":72700.2},"1787248800":{"time":1787248800,"o":72702.1,"h":72781.38550725,"l":72357.66715942,"c":72401.0},"1787252400":{"time":1787252400,"o":72398.5,"h":72748.1,"l":72301.83927536,"c":72608.6},"1787256000":{"time":1787256000,"o":72655.15953672,"h":73000.0,"l":72561.4,"c":72642.0},"1787259600":{"time":1787259600,"o":72638.5,"h":72827.00876087,"l":72515.90039855,"c":72707.51538981},"1787263200":{"time":1787263200,"o":72707.90234633,"h":72844.40454348,"l":72458.7,"c":72648.5},"1787266800":{"time":1787266800,"o":72648.5,"h":73369.1,"l":72627.61199275,"c":72999.95460145},"1787270400":{"time":1787270400,"o":72998.7,"h":73969.4,"l":72994.41645652,"c":73687.4},"1787274000":{"time":1787274000,"o":73685.7416087,"h":75747.70833583,"l":73641.28352174,"c":75107.9},"1787277600":{"time":1787277600,"o":75103.3,"h":75161.11008696,"l":74356.06026812,"c":74410.93186957},"1787281200":{"time":1787281200,"o":74410.93186957,"h":74847.3,"l":74223.99,"c":74482.8},"1787284800":{"time":1787284800,"o":74482.9,"h":75007.1098913,"l":74482.9,"c":74986.3},"1787288400":{"time":1787288400,"o":74990.4,"h":75459.9,"l":74877.8,"c":75433.44996377},"1787292000":{"time":1787292000,"o":75434.11931159,"h":75709.2,"l":75069.71895052,"c":75613.7992971},"1787295600":{"time":1787295600,"o":75613.7992971,"h":76872.0265942,"l":75581.94934783,"c":76322.1},"1787299200":{"time":1787299200,"o":76319.02847826,"h":79483.24586232,"l":76285.50041514,"c":79266.47983316},"1787302800":{"time":1787302800,"o":79267.0,"h":79342.95931159,"l":77293.53195409,"c":77903.942991},"1787306400":{"time":1787306400,"o":77903.7355997,"h":78242.59570169,"l":77615.8,"c":77822.25122464},"1787310000":{"time":1787310000,"o":77818.37578986,"h":77842.83192855,"l":76438.15718891,"c":76738.50945277},"1787313600":{"time":1787313600,"o":76737.8311919,"h":77469.33476012,"l":76557.52136232,"c":77200.93641483},"1787317200":{"time":1787317200,"o":77209.36741304,"h":77677.0703913,"l":76250.63107971,"c":77271.0984058},"1787320800":{"time":1787320800,"o":77271.0984058,"h":77448.45577536,"l":76546.92291604,"c":77406.00033532},"1787324400":{"time":1787324400,"o":77395.4,"h":77866.48747376,"l":77164.3772029,"c":77215.26015589},"1787328000":{"time":1787328000,"o":77218.23913043,"h":77535.4,"l":76817.4,"c":77473.40278861},"1787331600":{"time":1787331600,"o":77463.05923913,"h":77702.3,"l":77179.00466667,"c":77375.1},"1787335200":{"time":1787335200,"o":77381.7,"h":77535.8,"l":76614.2800075,"c":77100.9403913},"1787338800":{"time":1787338800,"o":77115.5,"h":77326.63966267,"l":76824.68041304,"c":76990.6},"1787342400":{"time":1787342400,"o":76995.3,"h":77505.09463043,"l":76834.1414058,"c":77482.64778986},"1787346000":{"time":1787346000,"o":77482.7512971,"h":78654.57855012,"l":77354.8,"c":78491.4},"1787349600":{"time":1787349600,"o":78491.4,"h":78741.4,"l":78110.5,"c":78414.9},"1787353200":{"time":1787353200,"o":78431.4,"h":78696.8,"l":78101.7,"c":78309.1},"1787356800":{"time":1787356800,"o":78309.0,"h":78486.6,"l":77675.8,"c":77927.38062219},"1787360400":{"time":1787360400,"o":77923.73583958,"h":78213.3,"l":77791.64714493,"c":77812.64025362},"1787364000":{"time":1787364000,"o":77812.69438406,"h":78552.59336957,"l":77767.82397826,"c":78467.9},"1787367600":{"time":1787367600,"o":78468.0,"h":78806.6,"l":78348.5,"c":78397.18876812},"1787371200":{"time":1787371200,"o":78397.19528986,"h":78803.7,"l":78188.0,"c":78478.6},"1787374800":{"time":1787374800,"o":78469.9,"h":78578.9,"l":76600.0,"c":77362.9},"1787378400":{"time":1787378400,"o":77362.59507971,"h":77560.56422864,"l":76987.4,"c":77479.75817391},"1787382000":{"time":1787382000,"o":77480.24056522,"h":77651.0,"l":77212.08158171,"c":77285.92592053},"1787385600":{"time":1787385600,"o":77286.7,"h":77430.0,"l":77031.4,"c":77193.5},"1787389200":{"time":1787389200,"o":77193.4,"h":77373.4,"l":76821.97918841,"c":77047.6},"1787392800":{"time":1787392800,"o":77047.6,"h":77187.63362819,"l":76532.2,"c":76986.21051777},"1787396400":{"time":1787396400,"o":76983.94706556,"h":77216.84144203,"l":76818.8,"c":77134.1},"1787400000":{"time":1787400000,"o":77137.35733133,"h":77372.4653913,"l":77085.99182668,"c":77298.11280435},"1787403600":{"time":1787403600,"o":77298.12584783,"h":77373.3,"l":77112.3,"c":77290.6},"1787407200":{"time":1787407200,"o":77290.5,"h":77322.0,"l":76941.8080942,"c":77018.6},"1787410800":{"time":1787410800,"o":77018.6,"h":77118.2,"l":76902.0465651,"c":76995.5},"1787414400":{"time":1787414400,"o":76995.6,"h":77561.1,"l":76972.37313043,"c":77302.00968938},"1787418000":{"time":1787418000,"o":77301.61156009,"h":77386.94954348,"l":77096.34208227,"c":77288.67904348},"1787421600":{"time":1787421600,"o":77288.816,"h":77369.8,"l":77147.66263259,"c":77273.23757246},"1787425200":{"time":1787425200,"o":77274.04107971,"h":77476.59815592,"l":77212.97083333,"c":77422.3},"1787428800":{"time":1787428800,"o":77422.4,"h":77466.0,"l":77272.44172077,"c":77330.4},"1787432400":{"time":1787432400,"o":77330.3,"h":77330.3,"l":76836.27805847,"c":76862.9},"1787436000":{"time":1787436000,"o":76862.8,"h":77161.92327536,"l":76777.4,"c":76999.85797094},"1787439600":{"time":1787439600,"o":76999.86205146,"h":77139.81007971,"l":76905.3,"c":77084.01150675},"1787443200":{"time":1787443200,"o":77084.01150675,"h":77363.43905072,"l":77064.6967613,"c":77313.21452899},"1787446800":{"time":1787446800,"o":77308.0,"h":77423.8,"l":77167.95901465,"c":77202.1},"1787450400":{"time":1787450400,"o":77202.1,"h":77224.01584058,"l":77027.59557721,"c":77083.09092058},"1787454000":{"time":1787454000,"o":77083.09065295,"h":77158.3,"l":76842.1,"c":76941.2},"1787457600":{"time":1787457600,"o":76941.1,"h":77045.9,"l":76535.68044928,"c":76617.84977536},"1787461200":{"time":1787461200,"o":76615.29818334,"h":76738.5,"l":75602.77254348,"c":76078.41435087},"1787464800":{"time":1787464800,"o":76076.40534085,"h":76363.88327536,"l":75908.11965562,"c":76110.3},"1787468400":{"time":1787468400,"o":76110.2,"h":76359.1,"l":75920.89235382,"c":76012.03657246},"1787472000":{"time":1787472000,"o":76012.39787681,"h":76652.8882971,"l":75964.87149275,"c":76491.17591873},"1787475600":{"time":1787475600,"o":76491.18869777,"h":76643.81789855,"l":76475.1,"c":76546.69795352},"1787479200":{"time":1787479200,"o":76547.38491004,"h":76923.19425362,"l":76538.92378986,"c":76785.16973013},"1787482800":{"time":1787482800,"o":76785.16973013,"h":77385.63681491,"l":76738.0,"c":77297.97726812},"1787486400":{"time":1787486400,"o":77297.97726812,"h":77300.0,"l":77013.00168116,"c":77202.9},"1787490000":{"time":1787490000,"o":77203.0,"h":77740.7,"l":77190.95456812,"c":77471.8},"1787493600":{"time":1787493600,"o":77472.05671664,"h":77633.6,"l":76811.69855072,"c":77174.2},"1787497200":{"time":1787497200,"o":77174.2,"h":77313.7770512,"l":76912.5,"c":77128.62875562},"1787500800":{"time":1787500800,"o":77128.59832084,"h":77445.72173188,"l":77125.22498551,"c":77390.82638406},"1787504400":{"time":1787504400,"o":77390.46073188,"h":77420.0,"l":77131.25286357,"c":77170.47627436},"1787508000":{"time":1787508000,"o":77170.37844828,"h":77381.5,"l":77077.69791304,"c":77309.6},"1787511600":{"time":1787511600,"o":77309.7,"h":77450.0,"l":77219.48896377,"c":77305.48169565},"1787515200":{"time":1787515200,"o":77305.48169565,"h":77438.4,"l":77168.3907029,"c":77377.04251449},"1787518800":{"time":1787518800,"o":77377.29025362,"h":78017.82882609,"l":77377.28155797,"c":77812.26542029},"1787522400":{"time":1787522400,"o":77812.26542029,"h":77956.27684654,"l":77539.25408696,"c":77578.4},"1787526000":{"time":1787526000,"o":77578.5,"h":77800.0,"l":77288.4,"c":77710.8},"1787529600":{"time":1787529600,"o":77710.8,"h":77727.7,"l":77153.75955797,"c":77669.04873188},"1787533200":{"time":1787533200,"o":77671.03568841,"h":77693.56794203,"l":76894.16533733,"c":76894.16533733},"1787536800":{"time":1787536800,"o":76894.39207646,"h":77531.1,"l":76861.26039855,"c":77461.6},"1787540400":{"time":1787540400,"o":77461.91066667,"h":77515.1,"l":76920.0,"c":76925.2},"1787544000":{"time":1787544000,"o":76925.3,"h":77248.3,"l":76665.18005247,"c":76890.0},"1787547600":{"time":1787547600,"o":76890.0,"h":77212.1,"l":76830.52136232,"c":77141.30226812},"1787551200":{"time":1787551200,"o":77141.92891304,"h":77519.0,"l":77056.21989855,"c":77453.4},"1787554800":{"time":1787554800,"o":77455.5,"h":77783.92134783,"l":77273.00980435,"c":77288.3},"1787558400":{"time":1787558400,"o":77292.21472264,"h":77401.4,"l":76814.6,"c":77034.8},"1787562000":{"time":1787562000,"o":77033.63153623,"h":77597.07837681,"l":77017.18128986,"c":77546.2},"1787565600":{"time":1787565600,"o":77546.2,"h":78015.70395516,"l":77530.23863043,"c":77614.3},"1787569200":{"time":1787569200,"o":77614.3,"h":78593.79212319,"l":77449.13050725,"c":78434.58115217},"1787572800":{"time":1787572800,"o":78433.3478913,"h":79309.89511594,"l":77953.1,"c":79141.26246377},"1787576400":{"time":1787576400,"o":79146.4,"h":79406.53678195,"l":77882.91316667,"c":78565.0},"1787580000":{"time":1787580000,"o":78565.3,"h":79810.8,"l":78565.3,"c":79481.0},"1787583600":{"time":1787583600,"o":79481.1,"h":79968.47474638,"l":78817.86092754,"c":79069.35266585},"1787587200":{"time":1787587200,"o":79065.6,"h":79824.7,"l":78870.25205072,"c":79017.5},"1787590800":{"time":1787590800,"o":79017.5,"h":79162.51878261,"l":78450.0,"c":78727.05949275},"1787594400":{"time":1787594400,"o":78727.6,"h":79054.11023188,"l":78680.0,"c":78902.1},"1787598000":{"time":1787598000,"o":78902.1,"h":79083.3,"l":78558.7,"c":78716.98768116},"1787601600":{"time":1787601600,"o":78718.22289855,"h":78963.01199275,"l":78520.3,"c":78889.7},"1787605200":{"time":1787605200,"o":78892.28673188,"h":79012.6,"l":78812.4,"c":78945.82237681},"1787608800":{"time":1787608800,"o":78945.82237681,"h":78962.83621739,"l":78668.66657246,"c":78703.9},"1787612400":{"time":1787612400,"o":78703.82299275,"h":78972.28105797,"l":78592.6460942,"c":78953.0},"1787616000":{"time":1787616000,"o":78952.9,"h":79855.6,"l":78680.67197826,"c":79709.1},"1787619600":{"time":1787619600,"o":79703.88185507,"h":79957.8,"l":79466.21371014,"c":79799.7},"1787623200":{"time":1787623200,"o":79800.0,"h":81248.39310594,"l":79712.37281884,"c":80630.4},"1787626800":{"time":1787626800,"o":80630.4,"h":80932.0,"l":80286.0,"c":80469.26293478},"1787630400":{"time":1787630400,"o":80469.26945652,"h":80588.5,"l":80130.97836957,"c":80350.68733883},"1787634000":{"time":1787634000,"o":80350.682991,"h":80800.0,"l":80304.71804348,"c":80706.4},"1787637600":{"time":1787637600,"o":80709.8,"h":80900.6,"l":80391.05260145,"c":80549.74751124},"1787641200":{"time":1787641200,"o":80549.74751124,"h":80788.9,"l":79362.55326837,"c":79673.81930435},"1787644800":{"time":1787644800,"o":79668.15473913,"h":80221.50039855,"l":79580.7228913,"c":79898.9},"1787648400":{"time":1787648400,"o":79899.0,"h":79930.0,"l":78862.02469565,"c":79161.0},"1787652000":{"time":1787652000,"o":79160.9,"h":79453.08776087,"l":78970.10484058,"c":79275.7},"1787655600":{"time":1787655600,"o":79275.7,"h":79431.43839855,"l":79010.72616667,"c":79097.0},"1787659200":{"time":1787659200,"o":79097.0,"h":79147.9,"l":78620.0,"c":78950.80381884},"1787662800":{"time":1787662800,"o":78950.80381884,"h":79191.78980435,"l":78110.9,"c":78614.5},"1787666400":{"time":1787666400,"o":78626.5,"h":79351.59467016,"l":78517.22671739,"c":79201.63149275},"1787670000":{"time":1787670000,"o":79201.64888406,"h":79491.34653623,"l":78991.18558696,"c":79463.99242029},"1787673600":{"time":1787673600,"o":79464.07655072,"h":79533.8,"l":79038.42629685,"c":79130.79126087},"1787677200":{"time":1787677200,"o":79127.6456087,"h":79230.2,"l":78744.5,"c":79204.78083333},"1787680800":{"time":1787680800,"o":79205.20692029,"h":79318.89635507,"l":79015.46928986,"c":79104.10807971},"1787684400":{"time":1787684400,"o":79103.41677536,"h":79199.8,"l":78690.1,"c":78886.4},"1787688000":{"time":1787688000,"o":78886.69634058,"h":78945.5,"l":78148.98188406,"c":78175.73707971},"1787691600":{"time":1787691600,"o":78173.10332084,"h":78635.2,"l":77846.29512744,"c":78535.8},"1787695200":{"time":1787695200,"o":78535.8,"h":78972.1,"l":78535.8,"c":78850.0},"1787698800":{"time":1787698800,"o":78850.1,"h":78937.4,"l":78363.00463043,"c":78505.5},"1787702400":{"time":1787702400,"o":78505.4,"h":78680.5,"l":78275.93872464,"c":78601.5},"1787706000":{"time":1787706000,"o":78601.2,"h":78925.0,"l":78578.44673188,"c":78780.8},"1787709600":{"time":1787709600,"o":78780.9,"h":79207.61993478,"l":78709.4,"c":79070.02972264},"1787713200":{"time":1787713200,"o":79070.1,"h":79152.5665,"l":78859.9,"c":79049.24539855},"1787716800":{"time":1787716800,"o":79049.24539855,"h":79157.65750375,"l":78753.20397101,"c":78792.1},"1787720400":{"time":1787720400,"o":78792.2,"h":79105.0,"l":78608.2,"c":79054.94292029},"1787724000":{"time":1787724000,"o":79054.94292029,"h":79173.7,"l":78779.0,"c":78911.47656522},"1787727600":{"time":1787727600,"o":78911.47656522,"h":79068.20257246,"l":78834.9,"c":78888.36194203},"1787731200":{"time":1787731200,"o":78888.36194203,"h":79087.9,"l":78579.51955797,"c":78677.24685507},"1787734800":{"time":1787734800,"o":78678.15250725,"h":78850.4920942,"l":78215.3,"c":78420.6},"1787738400":{"time":1787738400,"o":78420.6,"h":78842.8,"l":78268.9,"c":78691.30597101},"1787742000":{"time":1787742000,"o":78690.50462319,"h":78750.0,"l":78274.2,"c":78449.68725362},"1787745600":{"time":1787745600,"o":78449.13652174,"h":78676.37294928,"l":77996.2,"c":78284.85071014},"1787749200":{"time":1787749200,"o":78284.85071014,"h":78515.5,"l":77882.3,"c":78412.52275862},"1787752800":{"time":1787752800,"o":78413.8,"h":78565.19130435,"l":77741.11789855,"c":77760.37401449},"1787756400":{"time":1787756400,"o":77759.54075362,"h":78142.0,"l":77614.0866087,"c":77980.6},"1787760000":{"time":1787760000,"o":77980.6,"h":78139.83815942,"l":77828.03222464,"c":77961.2},"1787763600":{"time":1787763600,"o":77961.2,"h":78575.6,"l":77961.2,"c":78404.0},"1787767200":{"time":1787767200,"o":78404.0,"h":78615.3,"l":78252.1,"c":78441.00289355},"1787770800":{"time":1787770800,"o":78440.80873913,"h":78534.0,"l":78255.24902899,"c":78425.65078261},"1787774400":{"time":1787774400,"o":78429.1,"h":78492.2,"l":78158.35313043,"c":78418.1},"1787778000":{"time":1787778000,"o":78418.2,"h":78817.03793478,"l":78348.52115942,"c":78683.39074638},"1787781600":{"time":1787781600,"o":78683.39074638,"h":78948.99715217,"l":78519.87516667,"c":78663.21684783},"1787785200":{"time":1787785200,"o":78661.5851087,"h":79136.59074638,"l":78615.9,"c":78993.52828261},"1787788800":{"time":1787788800,"o":78994.70741304,"h":78998.50647101,"l":78655.74155172,"c":78655.74155172},"1787792400":{"time":1787792400,"o":78653.06133433,"h":78989.0,"l":78539.93149175,"c":78867.82415942},"1787796000":{"time":1787796000,"o":78865.42546377,"h":78950.9,"l":78677.44348551,"c":78696.35980435},"1787799600":{"time":1787799600,"o":78697.2,"h":78966.8,"l":78605.6,"c":78801.9},"1787803200":{"time":1787803200,"o":78802.18880435,"h":78874.0,"l":78653.44216667,"c":78746.1},"1787806800":{"time":1787806800,"o":78746.1,"h":78911.7526087,"l":78572.83531884,"c":78888.2},"1787810400":{"time":1787810400,"o":78888.2,"h":78888.2,"l":78587.75137681,"c":78810.12697101},"1787814000":{"time":1787814000,"o":78810.0,"h":79074.0,"l":78722.45957246,"c":79059.7635942},"1787817600":{"time":1787817600,"o":79059.63315942,"h":79991.9,"l":79015.76530735,"c":79722.8},"1787821200":{"time":1787821200,"o":79722.8,"h":80499.7,"l":79640.7,"c":79959.62671014},"1787824800":{"time":1787824800,"o":79959.62671014,"h":80128.27291304,"l":79308.1,"c":79585.9560942},"1787828400":{"time":1787828400,"o":79588.0,"h":79750.01602899,"l":79164.8,"c":79440.1},"1787832000":{"time":1787832000,"o":79440.1,"h":79555.2,"l":79230.1,"c":79250.0816087},"1787835600":{"time":1787835600,"o":79249.56098551,"h":79534.21148551,"l":78878.5,"c":79501.26368116},"1787839200":{"time":1787839200,"o":79497.41585507,"h":80350.0,"l":79313.81728986,"c":80161.2},"1787842800":{"time":1787842800,"o":80161.3,"h":80760.0,"l":80054.9,"c":80273.6},"1787846400":{"time":1787846400,"o":80273.7,"h":80598.60468116,"l":80163.0,"c":80339.07065942},"1787850000":{"time":1787850000,"o":80337.29892029,"h":80830.3384756,"l":80202.8,"c":80415.0},"1787853600":{"time":1787853600,"o":80415.0,"h":80416.18665667,"l":79726.11578986,"c":80120.13217391},"1787857200":{"time":1787857200,"o":80120.12347826,"h":80259.40128261,"l":79889.99998551,"c":79894.1},"1787860800":{"time":1787860800,"o":79894.1,"h":80090.9,"l":79844.66505072,"c":80066.3},"1787864400":{"time":1787864400,"o":80066.2,"h":80151.9355942,"l":79944.0,"c":80143.41868841},"1787868000":{"time":1787868000,"o":80149.9,"h":80399.5,"l":80111.8,"c":80264.9},"1787871600":{"time":1787871600,"o":80264.9,"h":80358.9,"l":80099.79327536,"c":80209.85445652},"1787875200":{"time":1787875200,"o":80209.5600942,"h":80675.1,"l":80114.03131159,"c":80534.9},"1787878800":{"time":1787878800,"o":80538.0,"h":81425.6,"l":80404.90054348,"c":80472.0},"1787882400":{"time":1787882400,"o":80470.1254058,"h":80470.1254058,"l":79728.26355072,"c":79893.82715942},"1787886000":{"time":1787886000,"o":79891.15347101,"h":80017.4,"l":79734.72426812,"c":79788.91889855},"1787889600":{"time":1787889600,"o":79788.92542029,"h":79942.3,"l":79577.57690405,"c":79621.29202899},"1787893200":{"time":1787893200,"o":79620.96811594,"h":79847.3,"l":79530.9,"c":79661.21823913},"1787896800":{"time":1787896800,"o":79661.21823913,"h":79970.9,"l":79661.21823913,"c":79865.86378261},"1787900400":{"time":1787900400,"o":79865.86313043,"h":79865.86313043,"l":79556.2,"c":79640.8},"1787904000":{"time":1787904000,"o":79645.6,"h":79817.66606522,"l":79447.84798551,"c":79484.0},"1787907600":{"time":1787907600,"o":79483.9,"h":79484.37155172,"l":79228.95457246,"c":79254.5},"1787911200":{"time":1787911200,"o":79254.5,"h":79537.8,"l":78988.7,"c":79510.4},"1787914800":{"time":1787914800,"o":79528.4,"h":79733.7,"l":79518.5300942,"c":79563.2032971},"1787918400":{"time":1787918400,"o":79563.2032971,"h":79685.85141304,"l":79267.30326087,"c":79386.61105797},"1787922000":{"time":1787922000,"o":79385.76105797,"h":79503.8,"l":78996.02445652,"c":79408.99666667},"1787925600":{"time":1787925600,"o":79377.54471014,"h":79667.91047101,"l":78423.78671014,"c":79486.9035},"1787929200":{"time":1787929200,"o":79492.79838081,"h":79799.1,"l":78291.97795652,"c":78309.0},"1787932800":{"time":1787932800,"o":78308.9,"h":78378.43196377,"l":76864.25131884,"c":77765.01669565},"1787936400":{"time":1787936400,"o":77762.18615217,"h":78076.00057246,"l":77637.39563768,"c":77879.12052899},"1787940000":{"time":1787940000,"o":77879.11400725,"h":77913.0,"l":77248.00469565,"c":77522.9},"1787943600":{"time":1787943600,"o":77533.4,"h":77770.8,"l":77359.8,"c":77540.63603623},"1787947200":{"time":1787947200,"o":77544.9,"h":77584.0,"l":77280.0,"c":77377.0},"1787950800":{"time":1787950800,"o":77377.0,"h":77507.6,"l":77246.78215942,"c":77340.1},"1787954400":{"time":1787954400,"o":77340.61344928,"h":77739.6,"l":77313.92667391,"c":77727.48863043},"1787958000":{"time":1787958000,"o":77725.92645652,"h":77815.77313768,"l":77609.79686232,"c":77806.17163043},"1787961600":{"time":1787961600,"o":77806.11673913,"h":77932.54718841,"l":77695.06132609,"c":77703.7},"1787965200":{"time":1787965200,"o":77703.7,"h":77816.0,"l":77610.4,"c":77762.3},"1787968800":{"time":1787968800,"o":77762.2,"h":77797.4,"l":77550.69976087,"c":77643.1},"1787972400":{"time":1787972400,"o":77643.1,"h":77701.36488406,"l":77481.08842754,"c":77482.3},"1787976000":{"time":1787976000,"o":77482.2,"h":77651.4,"l":77482.2,"c":77619.7},"1787979600":{"time":1787979600,"o":77619.64385307,"h":77694.44715942,"l":77575.86423188,"c":77607.4012069},"1787983200":{"time":1787983200,"o":77607.4012069,"h":77609.3207971,"l":77354.68669415,"c":77438.64271014},"1787986800":{"time":1787986800,"o":77438.64705797,"h":77639.62907246,"l":77412.7,"c":77605.70284058},"1787990400":{"time":1787990400,"o":77605.70284058,"h":77607.8,"l":77447.1557029,"c":77607.8},"1787994000":{"time":1787994000,"o":77608.3,"h":77735.91981884,"l":77539.3,"c":77620.39256522},"1787997600":{"time":1787997600,"o":77620.40343478,"h":77695.99322464,"l":77486.71731884,"c":77602.5},"1788001200":{"time":1788001200,"o":77602.4,"h":77697.5,"l":77542.07986232,"c":77563.4},"1788004800":{"time":1788004800,"o":77563.4,"h":77634.43463768,"l":77484.37712144,"c":77559.34863333},"1788008400":{"time":1788008400,"o":77559.36113333,"h":77700.0,"l":77539.2,"c":77671.47094203},"1788012000":{"time":1788012000,"o":77670.92253623,"h":78135.0,"l":77630.35693478,"c":77979.20064493},"1788015600":{"time":1788015600,"o":77979.20064493,"h":77988.8,"l":77773.7,"c":77826.75394303},"1788019200":{"time":1788019200,"o":77826.43323913,"h":78084.70736957,"l":77825.51442754,"c":77990.60404348},"1788022800":{"time":1788022800,"o":77990.61208696,"h":78073.0,"l":77865.8,"c":78073.0},"1788026400":{"time":1788026400,"o":78073.0,"h":78220.39613768,"l":77982.5,"c":78122.0},"1788030000":{"time":1788030000,"o":78121.98005072,"h":78306.5,"l":78108.2,"c":78154.9},"1788033600":{"time":1788033600,"o":78154.9,"h":78264.6,"l":78083.52025362,"c":78094.6},"1788037200":{"time":1788037200,"o":78094.6,"h":78170.9,"l":78023.02683333,"c":78131.8},"1788040800":{"time":1788040800,"o":78131.7,"h":78207.81797601,"l":78053.0,"c":78194.0},"1788044400":{"time":1788044400,"o":78194.0,"h":78253.5,"l":78153.35714493,"c":78201.65386957},"1788048000":{"time":1788048000,"o":78201.64952174,"h":78297.75841304,"l":78118.4293913,"c":78144.8},"1788051600":{"time":1788051600,"o":78144.8,"h":78159.98993478,"l":77962.51722464,"c":78050.8},"1788055200":{"time":1788055200,"o":78050.8,"h":78154.69382609,"l":77982.1,"c":78071.9},"1788058800":{"time":1788058800,"o":78072.0,"h":78206.1,"l":78027.8204058,"c":78102.68911594},"1788062400":{"time":1788062400,"o":78102.56107246,"h":78189.80797826,"l":77958.6,"c":78083.1},"1788066000":{"time":1788066000,"o":78083.1,"h":78191.1,"l":78083.0,"c":78109.30116192},"1788069600":{"time":1788069600,"o":78109.03571014,"h":78279.26818841,"l":78088.3,"c":78252.97676812},"1788073200":{"time":1788073200,"o":78252.95086957,"h":78266.0,"l":78079.88550725,"c":78079.89637681},"1788076800":{"time":1788076800,"o":78081.33333333,"h":78178.8,"l":78000.0,"c":78049.04885307},"1788080400":{"time":1788080400,"o":78049.06407046,"h":78093.37543478,"l":77960.3,"c":77972.61413768},"1788084000":{"time":1788084000,"o":77971.14239855,"h":78125.03018116,"l":77935.8,"c":78119.2},"1788087600":{"time":1788087600,"o":78119.2,"h":78212.7,"l":78093.5,"c":78142.0741087},"1788091200":{"time":1788091200,"o":78142.02434033,"h":78823.11113043,"l":78142.02434033,"c":78750.1},"1788094800":{"time":1788094800,"o":78750.1,"h":78933.1991087,"l":78551.99935507,"c":78819.22634933},"1788098400":{"time":1788098400,"o":78818.55787106,"h":78907.50028261,"l":78686.0,"c":78746.85734058},"1788102000":{"time":1788102000,"o":78746.65748551,"h":78870.72237677,"l":78593.42377536,"c":78791.2},"1788105600":{"time":1788105600,"o":78791.2,"h":79363.94017241,"l":78717.7721087,"c":79304.9},"1788109200":{"time":1788109200,"o":79304.8,"h":79304.8,"l":78749.22373188,"c":78985.7},"1788112800":{"time":1788112800,"o":78985.7,"h":79148.38408696,"l":78753.73139855,"c":79005.0},"1788116400":{"time":1788116400,"o":79005.0,"h":79014.0,"l":78686.21448551,"c":78828.2},"1788120000":{"time":1788120000,"o":78828.2,"h":78899.8,"l":78406.22398551,"c":78561.5},"1788123600":{"time":1788123600,"o":78561.4,"h":78709.3,"l":78226.21568116,"c":78624.29265942},"1788127200":{"time":1788127200,"o":78624.28896377,"h":78776.4,"l":78265.52518116,"c":78389.9},"1788130800":{"time":1788130800,"o":78390.0,"h":78418.5,"l":77017.76506522,"c":77655.62534783},"1788134400":{"time":1788134400,"o":77646.7475942,"h":78153.92431884,"l":77401.95077536,"c":77909.52130435},"1788138000":{"time":1788138000,"o":77909.52130435,"h":77968.32084783,"l":77533.41889855,"c":77606.60142754},"1788141600":{"time":1788141600,"o":77609.9,"h":77972.7,"l":77356.64816667,"c":77441.28485507},"1788145200":{"time":1788145200,"o":77441.2892029,"h":77850.0,"l":77372.68898551,"c":77727.2},"1788148800":{"time":1788148800,"o":77727.2,"h":77743.6,"l":77431.34534783,"c":77586.3},"1788152400":{"time":1788152400,"o":77586.4,"h":78133.1,"l":77480.0,"c":77987.74044928},"1788156000":{"time":1788156000,"o":77987.52457971,"h":78112.22369565,"l":77832.25181159,"c":78049.2},"1788159600":{"time":1788159600,"o":78049.3,"h":78288.05466667,"l":78002.47384558,"c":78168.29175362},"1788163200":{"time":1788163200,"o":78168.29175362,"h":78482.8,"l":77951.63128986,"c":78439.0},"1788166800":{"time":1788166800,"o":78439.1,"h":78770.1,"l":78360.33946377,"c":78486.9058913},"1788170400":{"time":1788170400,"o":78483.7,"h":78683.85945652,"l":78287.6,"c":78680.6},"1788174000":{"time":1788174000,"o":78680.7,"h":78680.91537681,"l":78272.2,"c":78286.71683333},"1788177600":{"time":1788177600,"o":78286.46465942,"h":78517.05016667,"l":77697.2134058,"c":77899.6},"1788181200":{"time":1788181200,"o":77900.96934058,"h":78256.2,"l":77717.48484058,"c":77832.2},"1788184800":{"time":1788184800,"o":77832.3,"h":78655.52826087,"l":77716.98735507,"c":78542.6},"1788188400":{"time":1788188400,"o":78542.6,"h":78740.4,"l":78183.40956522,"c":78543.0},"1788192000":{"time":1788192000,"o":78544.30412319,"h":78847.5,"l":78487.34057246,"c":78608.41398551},"1788195600":{"time":1788195600,"o":78608.41398551,"h":78959.34221014,"l":78452.00071214,"c":78866.23184058},"1788199200":{"time":1788199200,"o":78866.61336232,"h":79182.3,"l":78746.7,"c":78980.5},"1788202800":{"time":1788202800,"o":78980.4,"h":79227.08099275,"l":78822.71083333,"c":78864.91492029},"1788206400":{"time":1788206400,"o":78867.6670942,"h":79140.1,"l":78763.36468116,"c":78834.6},"1788210000":{"time":1788210000,"o":78834.6,"h":79039.93232609,"l":78703.74434033,"c":78929.2},"1788213600":{"time":1788213600,"o":78929.1,"h":78984.7,"l":78546.73596377,"c":78561.7},"1788217200":{"time":1788217200,"o":78561.7,"h":78561.7,"l":78364.67865217,"c":78549.5}}},"ETHUSDT":{"fundingRate":{"1756684800":{"time":1756684800,"rate":-2.114e-05,"interval_hours":8.0},"1756713600":{"time":1756713600,"rate":-1.3e-05,"interval_hours":8.0},"1756742400":{"time":1756742400,"rate":1.22e-06,"interval_hours":8.0},"1756771200":{"time":1756771200,"rate":4.06e-06,"interval_hours":8.0},"1756800000":{"time":1756800000,"rate":5.513e-05,"interval_hours":8.0},"1756828800":{"time":1756828800,"rate":3.026e-05,"interval_hours":8.0},"1756857600":{"time":1756857600,"rate":1.812e-05,"interval_hours":8.0},"1756886400":{"time":1756886400,"rate":-1.11e-06,"interval_hours":8.0},"1756915200":{"time":1756915200,"rate":3.174e-05,"interval_hours":8.0},"1756944000":{"time":1756944000,"rate":2.311e-05,"interval_hours":8.0},"1756972800":{"time":1756972800,"rate":-2.012e-05,"interval_hours":8.0},"1757001600":{"time":1757001600,"rate":-2.527e-05,"interval_hours":8.0},"1757030400":{"time":1757030400,"rate":-5.54e-05,"interval_hours":8.0},"1757059200":{"time":1757059200,"rate":-3.456e-05,"interval_hours":8.0},"1757088000":{"time":1757088000,"rate":2.866e-05,"interval_hours":8.0},"1757116800":{"time":1757116800,"rate":-2.104e-05,"interval_hours":8.0},"1757145600":{"time":1757145600,"rate":3.956e-05,"interval_hours":8.0},"1757174400":{"time":1757174400,"rate":4.06e-05,"interval_hours":8.0},"1757203200":{"time":1757203200,"rate":5.946e-05,"interval_hours":8.0},"1757232000":{"time":1757232000,"rate":8.938e-05,"interval_hours":8.0},"1757260800":{"time":1757260800,"rate":3.335e-05,"interval_hours":8.0},"1757289600":{"time":1757289600,"rate":2.556e-05,"interval_hours":8.0},"1757318400":{"time":1757318400,"rate":2.063e-05,"interval_hours":8.0},"1757347200":{"time":1757347200,"rate":9.082e-05,"interval_hours":8.0},"1757376000":{"time":1757376000,"rate":4.706e-05,"interval_hours":8.0},"1757404800":{"time":1757404800,"rate":0.0001,"interval_hours":8.0},"1757433600":{"time":1757433600,"rate":6.645e-05,"interval_hours":8.0},"1757462400":{"time":1757462400,"rate":6.156e-05,"interval_hours":8.0},"1757491200":{"time":1757491200,"rate":8.82e-05,"interval_hours":8.0},"1757520000":{"time":1757520000,"rate":0.0001,"interval_hours":8.0},"1757548800":{"time":1757548800,"rate":1.341e-05,"interval_hours":8.0},"1757577600":{"time":1757577600,"rate":0.0001,"interval_hours":8.0},"1757606400":{"time":1757606400,"rate":8.501e-05,"interval_hours":8.0},"1757635200":{"time":1757635200,"rate":4.858e-05,"interval_hours":8.0},"1757664000":{"time":1757664000,"rate":0.0001,"interval_hours":8.0},"1757692800":{"time":1757692800,"rate":0.0001,"interval_hours":8.0},"1757721600":{"time":1757721600,"rate":0.0001,"interval_hours":8.0},"1757750400":{"time":1757750400,"rate":9.815e-05,"interval_hours":8.0},"1757779200":{"time":1757779200,"rate":0.0001,"interval_hours":8.0},"1757808000":{"time":1757808000,"rate":3.75e-06,"interval_hours":8.0},"1757836800":{"time":1757836800,"rate":8.307e-05,"interval_hours":8.0},"1757865600":{"time":1757865600,"rate":5.553e-05,"interval_hours":8.0},"1757894400":{"time":1757894400,"rate":7.366e-05,"interval_hours":8.0},"1757923200":{"time":1757923200,"rate":6.603e-05,"interval_hours":8.0},"1757952000":{"time":1757952000,"rate":3.563e-05,"interval_hours":8.0},"1757980800":{"time":1757980800,"rate":4.54e-05,"interval_hours":8.0},"1758009600":{"time":1758009600,"rate":4.526e-05,"interval_hours":8.0},"1758038400":{"time":1758038400,"rate":2.037e-05,"interval_hours":8.0},"1758067200":{"time":1758067200,"rate":2.419e-05,"interval_hours":8.0},"1758096000":{"time":1758096000,"rate":5.358e-05,"interval_hours":8.0},"1758124800":{"time":1758124800,"rate":4.406e-05,"interval_hours":8.0},"1758153600":{"time":1758153600,"rate":5.15e-05,"interval_hours":8.0},"1758182400":{"time":1758182400,"rate":4.292e-05,"interval_hours":8.0},"1758211200":{"time":1758211200,"rate":1.971e-05,"interval_hours":8.0},"1758240000":{"time":1758240000,"rate":5.745e-05,"interval_hours":8.0},"1758268800":{"time":1758268800,"rate":-9.04e-06,"interval_hours":8.0},"1758297600":{"time":1758297600,"rate":-4.324e-05,"interval_hours":8.0},"1758326400":{"time":1758326400,"rate":-4.366e-05,"interval_hours":8.0},"1758355200":{"time":1758355200,"rate":-5.97e-06,"interval_hours":8.0},"1758384000":{"time":1758384000,"rate":4.189e-05,"interval_hours":8.0},"1758412800":{"time":1758412800,"rate":-2.372e-05,"interval_hours":8.0},"1758441600":{"time":1758441600,"rate":4.828e-05,"interval_hours":8.0},"1758470400":{"time":1758470400,"rate":3.039e-05,"interval_hours":8.0},"1758499200":{"time":1758499200,"rate":-2.051e-05,"interval_hours":8.0},"1758528000":{"time":1758528000,"rate":-5.18e-06,"interval_hours":8.0},"1758556800":{"time":1758556800,"rate":5.08e-06,"interval_hours":8.0},"1758585600":{"time":1758585600,"rate":-1.93e-06,"interval_hours":8.0},"1758614400":{"time":1758614400,"rate":5.594e-05,"interval_hours":8.0},"1758643200":{"time":1758643200,"rate":-2.189e-05,"interval_hours":8.0},"1758672000":{"time":1758672000,"rate":9.73e-06,"interval_hours":8.0},"1758700800":{"time":1758700800,"rate":7.19e-06,"interval_hours":8.0},"1758729600":{"time":1758729600,"rate":-3.616e-05,"interval_hours":8.0},"1758758400":{"time":1758758400,"rate":-8.602e-05,"interval_hours":8.0},"1758787200":{"time":1758787200,"rate":-8.11e-05,"interval_hours":8.0},"1758816000":{"time":1758816000,"rate":0.0001,"interval_hours":8.0},"1758844800":{"time":1758844800,"rate":8.976e-05,"interval_hours":8.0},"1758873600":{"time":1758873600,"rate":3.202e-05,"interval_hours":8.0},"1758902400":{"time":1758902400,"rate":4.775e-05,"interval_hours":8.0},"1758931200":{"time":1758931200,"rate":-1.608e-05,"interval_hours":8.0},"1758960000":{"time":1758960000,"rate":4.387e-05,"interval_hours":8.0},"1758988800":{"time":1758988800,"rate":0.0001,"interval_hours":8.0},"1759017600":{"time":1759017600,"rate":7.975e-05,"interval_hours":8.0},"1759046400":{"time":1759046400,"rate":4.229e-05,"interval_hours":8.0},"1759075200":{"time":1759075200,"rate":8.2e-05,"interval_hours":8.0},"1759104000":{"time":1759104000,"rate":3.512e-05,"interval_hours":8.0},"1759132800":{"time":1759132800,"rate":3.842e-05,"interval_hours":8.0},"1759161600":{"time":1759161600,"rate":-3.49e-05,"interval_hours":8.0},"1759190400":{"time":1759190400,"rate":9.16e-06,"interval_hours":8.0},"1759219200":{"time":1759219200,"rate":-1.307e-05,"interval_hours":8.0},"1759248000":{"time":1759248000,"rate":4.72e-06,"interval_hours":8.0},"1759276800":{"time":1759276800,"rate":-1.572e-05,"interval_hours":8.0},"1759305600":{"time":1759305600,"rate":2.569e-05,"interval_hours":8.0},"1759334400":{"time":1759334400,"rate":-7.44e-06,"interval_hours":8.0},"1759363200":{"time":1759363200,"rate":1.487e-05,"interval_hours":8.0},"1759392000":{"time":1759392000,"rate":3.033e-05,"interval_hours":8.0},"1759420800":{"time":1759420800,"rate":3.733e-05,"interval_hours":8.0},"1759449600":{"time":1759449600,"rate":1.312e-05,"interval_hours":8.0},"1759478400":{"time":1759478400,"rate":7.933e-05,"interval_hours":8.0},"1759507200":{"time":1759507200,"rate":5.593e-05,"interval_hours":8.0},"1759536000":{"time":1759536000,"rate":5.57e-05,"interval_hours":8.0},"1759564800":{"time":1759564800,"rate":7.25e-06,"interval_hours":8.0},"1759593600":{"time":1759593600,"rate":4.8e-05,"interval_hours":8.0},"1759622400":{"time":1759622400,"rate":5.761e-05,"interval_hours":8.0},"1759651200":{"time":1759651200,"rate":0.0001,"interval_hours":8.0},"1759680000":{"time":1759680000,"rate":9.708e-05,"interval_hours":8.0},"1759708800":{"time":1759708800,"rate":7.894e-05,"interval_hours":8.0},"1759737600":{"time":1759737600,"rate":0.0001,"interval_hours":8.0},"1759766400":{"time":1759766400,"rate":0.0001,"interval_hours":8.0},"1759795200":{"time":1759795200,"rate":0.0001,"interval_hours":8.0},"1759824000":{"time":1759824000,"rate":0.0001,"interval_hours":8.0},"1759852800":{"time":1759852800,"rate":0.0001,"interval_hours":8.0},"1759881600":{"time":1759881600,"rate":1.254e-05,"interval_hours":8.0},"1759910400":{"time":1759910400,"rate":6.038e-05,"interval_hours":8.0},"1759939200":{"time":1759939200,"rate":1.261e-05,"interval_hours":8.0},"1759968000":{"time":1759968000,"rate":3.613e-05,"interval_hours":8.0},"1759996800":{"time":1759996800,"rate":-2.26e-06,"interval_hours":8.0},"1760025600":{"time":1760025600,"rate":5.752e-05,"interval_hours":8.0},"1760054400":{"time":1760054400,"rate":2.565e-05,"interval_hours":8.0},"1760083200":{"time":1760083200,"rate":2.511e-05,"interval_hours":8.0},"1760112000":{"time":1760112000,"rate":-5.147e-05,"interval_hours":8.0},"1760140800":{"time":1760140800,"rate":0.0001,"interval_hours":8.0},"1760169600":{"time":1760169600,"rate":-0.00013094,"interval_hours":8.0},"1760198400":{"time":1760198400,"rate":-1.73e-06,"interval_hours":8.0},"1760227200":{"time":1760227200,"rate":-6.965e-05,"interval_hours":8.0},"1760256000":{"time":1760256000,"rate":8.39e-06,"interval_hours":8.0},"1760284800":{"time":1760284800,"rate":-4.563e-05,"interval_hours":8.0},"1760313600":{"time":1760313600,"rate":-2.591e-05,"interval_hours":8.0},"1760342400":{"time":1760342400,"rate":5.255e-05,"interval_hours":8.0},"1760371200":{"time":1760371200,"rate":5.202e-05,"interval_hours":8.0},"1760400000":{"time":1760400000,"rate":5.602e-05,"interval_hours":8.0},"1760428800":{"time":1760428800,"rate":3.52e-06,"interval_hours":8.0},"1760457600":{"time":1760457600,"rate":2.693e-05,"interval_hours":8.0},"1760486400":{"time":1760486400,"rate":1.42e-05,"interval_hours":8.0},"1760515200":{"time":1760515200,"rate":4.258e-05,"interval_hours":8.0},"1760544000":{"time":1760544000,"rate":2.5e-05,"interval_hours":8.0},"1760572800":{"time":1760572800,"rate":-4.99e-06,"interval_hours":8.0},"1760601600":{"time":1760601600,"rate":7.65e-06,"interval_hours":8.0},"1760630400":{"time":1760630400,"rate":6.18e-06,"interval_hours":8.0},"1760659200":{"time":1760659200,"rate":3.354e-05,"interval_hours":8.0},"1760688000":{"time":1760688000,"rate":5.63e-05,"interval_hours":8.0},"1760716800":{"time":1760716800,"rate":2.963e-05,"interval_hours":8.0},"1760745600":{"time":1760745600,"rate":1.423e-05,"interval_hours":8.0},"1760774400":{"time":1760774400,"rate":1.51e-05,"interval_hours":8.0},"1760803200":{"time":1760803200,"rate":6.086e-05,"interval_hours":8.0},"1760832000":{"time":1760832000,"rate":6.239e-05,"interval_hours":8.0},"1760860800":{"time":1760860800,"rate":2.101e-05,"interval_hours":8.0},"1760889600":{"time":1760889600,"rate":3.514e-05,"interval_hours":8.0},"1760918400":{"time":1760918400,"rate":2.481e-05,"interval_hours":8.0},"1760947200":{"time":1760947200,"rate":5.413e-05,"interval_hours":8.0},"1760976000":{"time":1760976000,"rate":5.999e-05,"interval_hours":8.0},"1761004800":{"time":1761004800,"rate":3.53e-05,"interval_hours":8.0},"1761033600":{"time":1761033600,"rate":4.7e-07,"interval_hours":8.0},"1761062400":{"time":1761062400,"rate":7.724e-05,"interval_hours":8.0},"1761091200":{"time":1761091200,"rate":-2.491e-05,"interval_hours":8.0},"1761120000":{"time":1761120000,"rate":2.192e-05,"interval_hours":8.0},"1761148800":{"time":1761148800,"rate":2.392e-05,"interval_hours":8.0},"1761177600":{"time":1761177600,"rate":5.29e-06,"interval_hours":8.0},"1761206400":{"time":1761206400,"rate":4.173e-05,"interval_hours":8.0},"1761235200":{"time":1761235200,"rate":5.185e-05,"interval_hours":8.0},"1761264000":{"time":1761264000,"rate":8.88e-06,"interval_hours":8.0},"1761292800":{"time":1761292800,"rate":9.418e-05,"interval_hours":8.0},"1761321600":{"time":1761321600,"rate":3.074e-05,"interval_hours":8.0},"1761350400":{"time":1761350400,"rate":1.282e-05,"interval_hours":8.0},"1761379200":{"time":1761379200,"rate":1.546e-05,"interval_hours":8.0},"1761408000":{"time":1761408000,"rate":6.413e-05,"interval_hours":8.0},"1761436800":{"time":1761436800,"rate":0.0001,"interval_hours":8.0},"1761465600":{"time":1761465600,"rate":2.079e-05,"interval_hours":8.0},"1761494400":{"time":1761494400,"rate":0.0001,"interval_hours":8.0},"1761523200":{"time":1761523200,"rate":0.0001,"interval_hours":8.0},"1761552000":{"time":1761552000,"rate":0.0001,"interval_hours":8.0},"1761580800":{"time":1761580800,"rate":7.827e-05,"interval_hours":8.0},"1761609600":{"time":1761609600,"rate":3.936e-05,"interval_hours":8.0},"1761638400":{"time":1761638400,"rate":4.615e-05,"interval_hours":8.0},"1761667200":{"time":1761667200,"rate":1.796e-05,"interval_hours":8.0},"1761696000":{"time":1761696000,"rate":-5.159e-05,"interval_hours":8.0},"1761724800":{"time":1761724800,"rate":-1.008e-05,"interval_hours":8.0},"1761753600":{"time":1761753600,"rate":3.915e-05,"interval_hours":8.0},"1761782400":{"time":1761782400,"rate":-3.389e-05,"interval_hours":8.0},"1761811200":{"time":1761811200,"rate":-2.243e-05,"interval_hours":8.0},"1761840000":{"time":1761840000,"rate":-6.394e-05,"interval_hours":8.0},"1761868800":{"time":1761868800,"rate":3.219e-05,"interval_hours":8.0},"1761897600":{"time":1761897600,"rate":7.777e-05,"interval_hours":8.0},"1761926400":{"time":1761926400,"rate":-1.283e-05,"interval_hours":8.0},"1761955200":{"time":1761955200,"rate":6.032e-05,"interval_hours":8.0},"1761984000":{"time":1761984000,"rate":7.748e-05,"interval_hours":8.0},"1762012800":{"time":1762012800,"rate":0.0001,"interval_hours":8.0},"1762041600":{"time":1762041600,"rate":6.688e-05,"interval_hours":8.0},"1762070400":{"time":1762070400,"rate":9.258e-05,"interval_hours":8.0},"1762099200":{"time":1762099200,"rate":3.269e-05,"interval_hours":8.0},"1762128000":{"time":1762128000,"rate":8.937e-05,"interval_hours":8.0},"1762156800":{"time":1762156800,"rate":2.373e-05,"interval_hours":8.0},"1762185600":{"time":1762185600,"rate":5.24e-06,"interval_hours":8.0},"1762214400":{"time":1762214400,"rate":7.89e-05,"interval_hours":8.0},"1762243200":{"time":1762243200,"rate":8.984e-05,"interval_hours":8.0},"1762272000":{"time":1762272000,"rate":4.875e-05,"interval_hours":8.0},"1762300800":{"time":1762300800,"rate":1.174e-05,"interval_hours":8.0},"1762329600":{"time":1762329600,"rate":6.56e-06,"interval_hours":8.0},"1762358400":{"time":1762358400,"rate":4.337e-05,"interval_hours":8.0},"1762387200":{"time":1762387200,"rate":4.919e-05,"interval_hours":8.0},"1762416000":{"time":1762416000,"rate":4.986e-05,"interval_hours":8.0},"1762444800":{"time":1762444800,"rate":7.1e-07,"interval_hours":8.0},"1762473600":{"time":1762473600,"rate":7.583e-05,"interval_hours":8.0},"1762502400":{"time":1762502400,"rate":4.78e-05,"interval_hours":8.0},"1762531200":{"time":1762531200,"rate":8.277e-05,"interval_hours":8.0},"1762560000":{"time":1762560000,"rate":7.722e-05,"interval_hours":8.0},"1762588800":{"time":1762588800,"rate":8.414e-05,"interval_hours":8.0},"1762617600":{"time":1762617600,"rate":6.487e-05,"interval_hours":8.0},"1762646400":{"time":1762646400,"rate":1.158e-05,"interval_hours":8.0},"1762675200":{"time":1762675200,"rate":6.622e-05,"interval_hours":8.0},"1762704000":{"time":1762704000,"rate":4.71e-05,"interval_hours":8.0},"1762732800":{"time":1762732800,"rate":3.686e-05,"interval_hours":8.0},"1762761600":{"time":1762761600,"rate":9.099e-05,"interval_hours":8.0},"1762790400":{"time":1762790400,"rate":7.806e-05,"interval_hours":8.0},"1762819200":{"time":1762819200,"rate":2.962e-05,"interval_hours":8.0},"1762848000":{"time":1762848000,"rate":-2.557e-05,"interval_hours":8.0},"1762876800":{"time":1762876800,"rate":2.827e-05,"interval_hours":8.0},"1762905600":{"time":1762905600,"rate":3.618e-05,"interval_hours":8.0},"1762934400":{"time":1762934400,"rate":-3.94e-05,"interval_hours":8.0},"1762963200":{"time":1762963200,"rate":7.04e-05,"interval_hours":8.0},"1762992000":{"time":1762992000,"rate":6.967e-05,"interval_hours":8.0},"1763020800":{"time":1763020800,"rate":0.0001,"interval_hours":8.0},"1763049600":{"time":1763049600,"rate":2.321e-05,"interval_hours":8.0},"1763078400":{"time":1763078400,"rate":-3.82e-06,"interval_hours":8.0},"1763107200":{"time":1763107200,"rate":3.573e-05,"interval_hours":8.0},"1763136000":{"time":1763136000,"rate":7.962e-05,"interval_hours":8.0},"1763164800":{"time":1763164800,"rate":4.979e-05,"interval_hours":8.0},"1763193600":{"time":1763193600,"rate":4.397e-05,"interval_hours":8.0},"1763222400":{"time":1763222400,"rate":4.679e-05,"interval_hours":8.0},"1763251200":{"time":1763251200,"rate":0.0001,"interval_hours":8.0},"1763280000":{"time":1763280000,"rate":0.0001,"interval_hours":8.0},"1763308800":{"time":1763308800,"rate":7.779e-05,"interval_hours":8.0},"1763337600":{"time":1763337600,"rate":0.0001,"interval_hours":8.0},"1763366400":{"time":1763366400,"rate":0.0001,"interval_hours":8.0},"1763395200":{"time":1763395200,"rate":5.992e-05,"interval_hours":8.0},"1763424000":{"time":1763424000,"rate":9.056e-05,"interval_hours":8.0},"1763452800":{"time":1763452800,"rate":0.0001,"interval_hours":8.0},"1763481600":{"time":1763481600,"rate":5.928e-05,"interval_hours":8.0},"1763510400":{"time":1763510400,"rate":0.0001,"interval_hours":8.0},"1763539200":{"time":1763539200,"rate":6.727e-05,"interval_hours":8.0},"1763568000":{"time":1763568000,"rate":3.204e-05,"interval_hours":8.0},"1763596800":{"time":1763596800,"rate":7.097e-05,"interval_hours":8.0},"1763625600":{"time":1763625600,"rate":7.838e-05,"interval_hours":8.0},"1763654400":{"time":1763654400,"rate":6.788e-05,"interval_hours":8.0},"1763683200":{"time":1763683200,"rate":3.335e-05,"interval_hours":8.0},"1763712000":{"time":1763712000,"rate":1.947e-05,"interval_hours":8.0},"1763740800":{"time":1763740800,"rate":5.44e-05,"interval_hours":8.0},"1763769600":{"time":1763769600,"rate":1.859e-05,"interval_hours":8.0},"1763798400":{"time":1763798400,"rate":7.195e-05,"interval_hours":8.0},"1763827200":{"time":1763827200,"rate":4.657e-05,"interval_hours":8.0},"1763856000":{"time":1763856000,"rate":6.445e-05,"interval_hours":8.0},"1763884800":{"time":1763884800,"rate":-2.356e-05,"interval_hours":8.0},"1763913600":{"time":1763913600,"rate":-5.87e-06,"interval_hours":8.0},"1763942400":{"time":1763942400,"rate":-1e-07,"interval_hours":8.0},"1763971200":{"time":1763971200,"rate":7.615e-05,"interval_hours":8.0},"1764000000":{"time":1764000000,"rate":4.931e-05,"interval_hours":8.0},"1764028800":{"time":1764028800,"rate":4.02e-05,"interval_hours":8.0},"1764057600":{"time":1764057600,"rate":3.624e-05,"interval_hours":8.0},"1764086400":{"time":1764086400,"rate":5.56e-06,"interval_hours":8.0},"1764115200":{"time":1764115200,"rate":4.707e-05,"interval_hours":8.0},"1764144000":{"time":1764144000,"rate":-9.2e-06,"interval_hours":8.0},"1764172800":{"time":1764172800,"rate":1.886e-05,"interval_hours":8.0},"1764201600":{"time":1764201600,"rate":2.467e-05,"interval_hours":8.0},"1764230400":{"time":1764230400,"rate":1.646e-05,"interval_hours":8.0},"1764259200":{"time":1764259200,"rate":9.88e-06,"interval_hours":8.0},"1764288000":{"time":1764288000,"rate":-1.45e-06,"interval_hours":8.0},"1764316800":{"time":1764316800,"rate":2.638e-05,"interval_hours":8.0},"1764345600":{"time":1764345600,"rate":-9.03e-06,"interval_hours":8.0},"1764374400":{"time":1764374400,"rate":2.574e-05,"interval_hours":8.0},"1764403200":{"time":1764403200,"rate":5.1e-06,"interval_hours":8.0},"1764432000":{"time":1764432000,"rate":-1.52e-06,"interval_hours":8.0},"1764460800":{"time":1764460800,"rate":7.916e-05,"interval_hours":8.0},"1764489600":{"time":1764489600,"rate":4.019e-05,"interval_hours":8.0},"1764518400":{"time":1764518400,"rate":3.707e-05,"interval_hours":8.0},"1764547200":{"time":1764547200,"rate":5.374e-05,"interval_hours":8.0},"1764576000":{"time":1764576000,"rate":7.757e-05,"interval_hours":8.0},"1764604800":{"time":1764604800,"rate":-2.535e-05,"interval_hours":8.0},"1764633600":{"time":1764633600,"rate":6.949e-05,"interval_hours":8.0},"1764662400":{"time":1764662400,"rate":5.552e-05,"interval_hours":8.0},"1764691200":{"time":1764691200,"rate":4.147e-05,"interval_hours":8.0},"1764720000":{"time":1764720000,"rate":4.698e-05,"interval_hours":8.0},"1764748800":{"time":1764748800,"rate":1.107e-05,"interval_hours":8.0},"1764777600":{"time":1764777600,"rate":5.015e-05,"interval_hours":8.0},"1764806400":{"time":1764806400,"rate":6.305e-05,"interval_hours":8.0},"1764835200":{"time":1764835200,"rate":0.0001,"interval_hours":8.0},"1764864000":{"time":1764864000,"rate":9.628e-05,"interval_hours":8.0},"1764892800":{"time":1764892800,"rate":2.405e-05,"interval_hours":8.0},"1764921600":{"time":1764921600,"rate":9.771e-05,"interval_hours":8.0},"1764950400":{"time":1764950400,"rate":4.884e-05,"interval_hours":8.0},"1764979200":{"time":1764979200,"rate":4.481e-05,"interval_hours":8.0},"1765008000":{"time":1765008000,"rate":4.55e-06,"interval_hours":8.0},"1765036800":{"time":1765036800,"rate":3.188e-05,"interval_hours":8.0},"1765065600":{"time":1765065600,"rate":3.716e-05,"interval_hours":8.0},"1765094400":{"time":1765094400,"rate":-9.74e-06,"interval_hours":8.0},"1765123200":{"time":1765123200,"rate":1.448e-05,"interval_hours":8.0},"1765152000":{"time":1765152000,"rate":2.807e-05,"interval_hours":8.0},"1765180800":{"time":1765180800,"rate":7.24e-05,"interval_hours":8.0},"1765209600":{"time":1765209600,"rate":4.139e-05,"interval_hours":8.0},"1765238400":{"time":1765238400,"rate":5.283e-05,"interval_hours":8.0},"1765267200":{"time":1765267200,"rate":6.214e-05,"interval_hours":8.0},"1765296000":{"time":1765296000,"rate":3.873e-05,"interval_hours":8.0},"1765324800":{"time":1765324800,"rate":0.0001,"interval_hours":8.0},"1765353600":{"time":1765353600,"rate":7.429e-05,"interval_hours":8.0},"1765382400":{"time":1765382400,"rate":3.462e-05,"interval_hours":8.0},"1765411200":{"time":1765411200,"rate":6.92e-05,"interval_hours":8.0},"1765440000":{"time":1765440000,"rate":1.38e-06,"interval_hours":8.0},"1765468800":{"time":1765468800,"rate":2.616e-05,"interval_hours":8.0},"1765497600":{"time":1765497600,"rate":-2.48e-06,"interval_hours":8.0},"1765526400":{"time":1765526400,"rate":3.217e-05,"interval_hours":8.0},"1765555200":{"time":1765555200,"rate":-2.36e-06,"interval_hours":8.0},"1765584000":{"time":1765584000,"rate":1.07e-06,"interval_hours":8.0},"1765612800":{"time":1765612800,"rate":-1.354e-05,"interval_hours":8.0},"1765641600":{"time":1765641600,"rate":3.292e-05,"interval_hours":8.0},"1765670400":{"time":1765670400,"rate":8.266e-05,"interval_hours":8.0},"1765699200":{"time":1765699200,"rate":4.872e-05,"interval_hours":8.0},"1765728000":{"time":1765728000,"rate":8.259e-05,"interval_hours":8.0},"1765756800":{"time":1765756800,"rate":6.154e-05,"interval_hours":8.0},"1765785600":{"time":1765785600,"rate":3.415e-05,"interval_hours":8.0},"1765814400":{"time":1765814400,"rate":2.051e-05,"interval_hours":8.0},"1765843200":{"time":1765843200,"rate":-6.41e-06,"interval_hours":8.0},"1765872000":{"time":1765872000,"rate":2.281e-05,"interval_hours":8.0},"1765900800":{"time":1765900800,"rate":-1.87e-05,"interval_hours":8.0},"1765929600":{"time":1765929600,"rate":3.52e-06,"interval_hours":8.0},"1765958400":{"time":1765958400,"rate":3.718e-05,"interval_hours":8.0},"1765987200":{"time":1765987200,"rate":8.6e-07,"interval_hours":8.0},"1766016000":{"time":1766016000,"rate":-1.833e-05,"interval_hours":8.0},"1766044800":{"time":1766044800,"rate":-3.186e-05,"interval_hours":8.0},"1766073600":{"time":1766073600,"rate":5.89e-05,"interval_hours":8.0},"1766102400":{"time":1766102400,"rate":5.783e-05,"interval_hours":8.0},"1766131200":{"time":1766131200,"rate":7.285e-05,"interval_hours":8.0},"1766160000":{"time":1766160000,"rate":9.196e-05,"interval_hours":8.0},"1766188800":{"time":1766188800,"rate":1.997e-05,"interval_hours":8.0},"1766217600":{"time":1766217600,"rate":1.909e-05,"interval_hours":8.0},"1766246400":{"time":1766246400,"rate":9.03e-06,"interval_hours":8.0},"1766275200":{"time":1766275200,"rate":1.836e-05,"interval_hours":8.0},"1766304000":{"time":1766304000,"rate":4.198e-05,"interval_hours":8.0},"1766332800":{"time":1766332800,"rate":3.37e-06,"interval_hours":8.0},"1766361600":{"time":1766361600,"rate":-2.332e-05,"interval_hours":8.0},"1766390400":{"time":1766390400,"rate":5.76e-06,"interval_hours":8.0},"1766419200":{"time":1766419200,"rate":-5.69e-06,"interval_hours":8.0},"1766448000":{"time":1766448000,"rate":3.812e-05,"interval_hours":8.0},"1766476800":{"time":1766476800,"rate":6.79e-05,"interval_hours":8.0},"1766505600":{"time":1766505600,"rate":2.64e-05,"interval_hours":8.0},"1766534400":{"time":1766534400,"rate":2.584e-05,"interval_hours":8.0},"1766563200":{"time":1766563200,"rate":6.186e-05,"interval_hours":8.0},"1766592000":{"time":1766592000,"rate":5.629e-05,"interval_hours":8.0},"1766620800":{"time":1766620800,"rate":6.527e-05,"interval_hours":8.0},"1766649600":{"time":1766649600,"rate":6.688e-05,"interval_hours":8.0},"1766678400":{"time":1766678400,"rate":4.97e-05,"interval_hours":8.0},"1766707200":{"time":1766707200,"rate":5.028e-05,"interval_hours":8.0},"1766736000":{"time":1766736000,"rate":6.473e-05,"interval_hours":8.0},"1766764800":{"time":1766764800,"rate":3.451e-05,"interval_hours":8.0},"1766793600":{"time":1766793600,"rate":4.038e-05,"interval_hours":8.0},"1766822400":{"time":1766822400,"rate":-5.19e-06,"interval_hours":8.0},"1766851200":{"time":1766851200,"rate":8.133e-05,"interval_hours":8.0},"1766880000":{"time":1766880000,"rate":5.105e-05,"interval_hours":8.0},"1766908800":{"time":1766908800,"rate":7.91e-05,"interval_hours":8.0},"1766937600":{"time":1766937600,"rate":4.862e-05,"interval_hours":8.0},"1766966400":{"time":1766966400,"rate":9.172e-05,"interval_hours":8.0},"1766995200":{"time":1766995200,"rate":8.496e-05,"interval_hours":8.0},"1767024000":{"time":1767024000,"rate":1.862e-05,"interval_hours":8.0},"1767052800":{"time":1767052800,"rate":-1.536e-05,"interval_hours":8.0},"1767081600":{"time":1767081600,"rate":3.92e-05,"interval_hours":8.0},"1767110400":{"time":1767110400,"rate":0.0001,"interval_hours":8.0},"1767139200":{"time":1767139200,"rate":5.157e-05,"interval_hours":8.0},"1767168000":{"time":1767168000,"rate":1.205e-05,"interval_hours":8.0},"1767196800":{"time":1767196800,"rate":3.527e-05,"interval_hours":8.0},"1767225600":{"time":1767225600,"rate":0.0001,"interval_hours":8.0},"1767254400":{"time":1767254400,"rate":8.799e-05,"interval_hours":8.0},"1767283200":{"time":1767283200,"rate":-5.6e-06,"interval_hours":8.0},"1767312000":{"time":1767312000,"rate":5.053e-05,"interval_hours":8.0},"1767340800":{"time":1767340800,"rate":3.09e-05,"interval_hours":8.0},"1767369600":{"time":1767369600,"rate":0.0001,"interval_hours":8.0},"1767398400":{"time":1767398400,"rate":5.187e-05,"interval_hours":8.0},"1767427200":{"time":1767427200,"rate":3.421e-05,"interval_hours":8.0},"1767456000":{"time":1767456000,"rate":3.231e-05,"interval_hours":8.0},"1767484800":{"time":1767484800,"rate":7.598e-05,"interval_hours":8.0},"1767513600":{"time":1767513600,"rate":2.12e-06,"interval_hours":8.0},"1767542400":{"time":1767542400,"rate":7.231e-05,"interval_hours":8.0},"1767571200":{"time":1767571200,"rate":7.926e-05,"interval_hours":8.0},"1767600000":{"time":1767600000,"rate":9.66e-06,"interval_hours":8.0},"1767628800":{"time":1767628800,"rate":5.085e-05,"interval_hours":8.0},"1767657600":{"time":1767657600,"rate":8.035e-05,"interval_hours":8.0},"1767686400":{"time":1767686400,"rate":6.876e-05,"interval_hours":8.0},"1767715200":{"time":1767715200,"rate":4.25e-05,"interval_hours":8.0},"1767744000":{"time":1767744000,"rate":7.658e-05,"interval_hours":8.0},"1767772800":{"time":1767772800,"rate":7.268e-05,"interval_hours":8.0},"1767801600":{"time":1767801600,"rate":3.902e-05,"interval_hours":8.0},"1767830400":{"time":1767830400,"rate":7.044e-05,"interval_hours":8.0},"1767859200":{"time":1767859200,"rate":7.658e-05,"interval_hours":8.0},"1767888000":{"time":1767888000,"rate":4.9e-07,"interval_hours":8.0},"1767916800":{"time":1767916800,"rate":6.634e-05,"interval_hours":8.0},"1767945600":{"time":1767945600,"rate":3.789e-05,"interval_hours":8.0},"1767974400":{"time":1767974400,"rate":5.562e-05,"interval_hours":8.0},"1768003200":{"time":1768003200,"rate":8.959e-05,"interval_hours":8.0},"1768032000":{"time":1768032000,"rate":0.0001,"interval_hours":8.0},"1768060800":{"time":1768060800,"rate":5.277e-05,"interval_hours":8.0},"1768089600":{"time":1768089600,"rate":9.824e-05,"interval_hours":8.0},"1768118400":{"time":1768118400,"rate":6.573e-05,"interval_hours":8.0},"1768147200":{"time":1768147200,"rate":5.876e-05,"interval_hours":8.0},"1768176000":{"time":1768176000,"rate":0.0001,"interval_hours":8.0},"1768204800":{"time":1768204800,"rate":3.472e-05,"interval_hours":8.0},"1768233600":{"time":1768233600,"rate":6.663e-05,"interval_hours":8.0},"1768262400":{"time":1768262400,"rate":4.704e-05,"interval_hours":8.0},"1768291200":{"time":1768291200,"rate":9.164e-05,"interval_hours":8.0},"1768320000":{"time":1768320000,"rate":2.672e-05,"interval_hours":8.0},"1768348800":{"time":1768348800,"rate":0.0001,"interval_hours":8.0},"1768377600":{"time":1768377600,"rate":0.0001,"interval_hours":8.0},"1768406400":{"time":1768406400,"rate":8.331e-05,"interval_hours":8.0},"1768435200":{"time":1768435200,"rate":5.358e-05,"interval_hours":8.0},"1768464000":{"time":1768464000,"rate":6.58e-06,"interval_hours":8.0},"1768492800":{"time":1768492800,"rate":9.722e-05,"interval_hours":8.0},"1768521600":{"time":1768521600,"rate":3.284e-05,"interval_hours":8.0},"1768550400":{"time":1768550400,"rate":3.558e-05,"interval_hours":8.0},"1768579200":{"time":1768579200,"rate":2.767e-05,"interval_hours":8.0},"1768608000":{"time":1768608000,"rate":8.371e-05,"interval_hours":8.0},"1768636800":{"time":1768636800,"rate":8.079e-05,"interval_hours":8.0},"1768665600":{"time":1768665600,"rate":6.017e-05,"interval_hours":8.0},"1768694400":{"time":1768694400,"rate":3.761e-05,"interval_hours":8.0},"1768723200":{"time":1768723200,"rate":1.351e-05,"interval_hours":8.0},"1768752000":{"time":1768752000,"rate":2.477e-05,"interval_hours":8.0},"1768780800":{"time":1768780800,"rate":5.221e-05,"interval_hours":8.0},"1768809600":{"time":1768809600,"rate":-1.14e-05,"interval_hours":8.0},"1768838400":{"time":1768838400,"rate":1.428e-05,"interval_hours":8.0},"1768867200":{"time":1768867200,"rate":8.611e-05,"interval_hours":8.0},"1768896000":{"time":1768896000,"rate":6.101e-05,"interval_hours":8.0},"1768924800":{"time":1768924800,"rate":1.232e-05,"interval_hours":8.0},"1768953600":{"time":1768953600,"rate":5.52e-06,"interval_hours":8.0},"1768982400":{"time":1768982400,"rate":5.3e-06,"interval_hours":8.0},"1769011200":{"time":1769011200,"rate":1.113e-05,"interval_hours":8.0},"1769040000":{"time":1769040000,"rate":2.119e-05,"interval_hours":8.0},"1769068800":{"time":1769068800,"rate":7.681e-05,"interval_hours":8.0},"1769097600":{"time":1769097600,"rate":-2.933e-05,"interval_hours":8.0},"1769126400":{"time":1769126400,"rate":1.674e-05,"interval_hours":8.0},"1769155200":{"time":1769155200,"rate":2.868e-05,"interval_hours":8.0},"1769184000":{"time":1769184000,"rate":5.045e-05,"interval_hours":8.0},"1769212800":{"time":1769212800,"rate":3.675e-05,"interval_hours":8.0},"1769241600":{"time":1769241600,"rate":1.171e-05,"interval_hours":8.0},"1769270400":{"time":1769270400,"rate":1.292e-05,"interval_hours":8.0},"1769299200":{"time":1769299200,"rate":4.065e-05,"interval_hours":8.0},"1769328000":{"time":1769328000,"rate":6.759e-05,"interval_hours":8.0},"1769356800":{"time":1769356800,"rate":4.059e-05,"interval_hours":8.0},"1769385600":{"time":1769385600,"rate":-0.00013629,"interval_hours":8.0},"1769414400":{"time":1769414400,"rate":6.54e-05,"interval_hours":8.0},"1769443200":{"time":1769443200,"rate":1.326e-05,"interval_hours":8.0},"1769472000":{"time":1769472000,"rate":7.255e-05,"interval_hours":8.0},"1769500800":{"time":1769500800,"rate":8.694e-05,"interval_hours":8.0},"1769529600":{"time":1769529600,"rate":9.488e-05,"interval_hours":8.0},"1769558400":{"time":1769558400,"rate":8.698e-05,"interval_hours":8.0},"1769587200":{"time":1769587200,"rate":9.559e-05,"interval_hours":8.0},"1769616000":{"time":1769616000,"rate":4.501e-05,"interval_hours":8.0},"1769644800":{"time":1769644800,"rate":4.731e-05,"interval_hours":8.0},"1769673600":{"time":1769673600,"rate":4.078e-05,"interval_hours":8.0},"1769702400":{"time":1769702400,"rate":-1.167e-05,"interval_hours":8.0},"1769731200":{"time":1769731200,"rate":4.73e-06,"interval_hours":8.0},"1769760000":{"time":1769760000,"rate":-3.08e-06,"interval_hours":8.0},"1769788800":{"time":1769788800,"rate":-5.6e-07,"interval_hours":8.0},"1769817600":{"time":1769817600,"rate":-7.003e-05,"interval_hours":8.0},"1769846400":{"time":1769846400,"rate":1.854e-05,"interval_hours":8.0},"1769875200":{"time":1769875200,"rate":-8.908e-05,"interval_hours":8.0},"1769904000":{"time":1769904000,"rate":-0.00016427,"interval_hours":8.0},"1769932800":{"time":1769932800,"rate":1.415e-05,"interval_hours":8.0},"1769961600":{"time":1769961600,"rate":-7.308e-05,"interval_hours":8.0},"1769990400":{"time":1769990400,"rate":-0.00015302,"interval_hours":8.0},"1770019200":{"time":1770019200,"rate":-8.208e-05,"interval_hours":8.0},"1770048000":{"time":1770048000,"rate":-0.00010921,"interval_hours":8.0},"1770076800":{"time":1770076800,"rate":-0.00015482,"interval_hours":8.0},"1770105600":{"time":1770105600,"rate":1.01e-05,"interval_hours":8.0},"1770134400":{"time":1770134400,"rate":-3.903e-05,"interval_hours":8.0},"1770163200":{"time":1770163200,"rate":-2.474e-05,"interval_hours":8.0},"1770192000":{"time":1770192000,"rate":2.076e-05,"interval_hours":8.0},"1770220800":{"time":1770220800,"rate":-6.117e-05,"interval_hours":8.0},"1770249600":{"time":1770249600,"rate":5.503e-05,"interval_hours":8.0},"1770278400":{"time":1770278400,"rate":-5.04e-06,"interval_hours":8.0},"1770307200":{"time":1770307200,"rate":-7.797e-05,"interval_hours":8.0},"1770336000":{"time":1770336000,"rate":-0.00027709,"interval_hours":8.0},"1770364800":{"time":1770364800,"rate":-8.43e-05,"interval_hours":8.0},"1770393600":{"time":1770393600,"rate":1.852e-05,"interval_hours":8.0},"1770422400":{"time":1770422400,"rate":0.0001,"interval_hours":8.0},"1770451200":{"time":1770451200,"rate":-1.83e-06,"interval_hours":8.0},"1770480000":{"time":1770480000,"rate":1.636e-05,"interval_hours":8.0},"1770508800":{"time":1770508800,"rate":2.665e-05,"interval_hours":8.0},"1770537600":{"time":1770537600,"rate":-3.046e-05,"interval_hours":8.0},"1770566400":{"time":1770566400,"rate":-5.398e-05,"interval_hours":8.0},"1770595200":{"time":1770595200,"rate":-4.033e-05,"interval_hours":8.0},"1770624000":{"time":1770624000,"rate":-4.865e-05,"interval_hours":8.0},"1770652800":{"time":1770652800,"rate":-3.34e-06,"interval_hours":8.0},"1770681600":{"time":1770681600,"rate":4.269e-05,"interval_hours":8.0},"1770710400":{"time":1770710400,"rate":-0.0001521,"interval_hours":8.0},"1770739200":{"time":1770739200,"rate":-0.00019437,"interval_hours":8.0},"1770768000":{"time":1770768000,"rate":-8.436e-05,"interval_hours":8.0},"1770796800":{"time":1770796800,"rate":-0.00012968,"interval_hours":8.0},"1770825600":{"time":1770825600,"rate":-0.00012326,"interval_hours":8.0},"1770854400":{"time":1770854400,"rate":-2.549e-05,"interval_hours":8.0},"1770883200":{"time":1770883200,"rate":2.239e-05,"interval_hours":8.0},"1770912000":{"time":1770912000,"rate":-4.103e-05,"interval_hours":8.0},"1770940800":{"time":1770940800,"rate":-0.00010652,"interval_hours":8.0},"1770969600":{"time":1770969600,"rate":-2.874e-05,"interval_hours":8.0},"1770998400":{"time":1770998400,"rate":4.26e-05,"interval_hours":8.0},"1771027200":{"time":1771027200,"rate":-2.68e-06,"interval_hours":8.0},"1771056000":{"time":1771056000,"rate":1.442e-05,"interval_hours":8.0},"1771084800":{"time":1771084800,"rate":-1.921e-05,"interval_hours":8.0},"1771113600":{"time":1771113600,"rate":-6.367e-05,"interval_hours":8.0},"1771142400":{"time":1771142400,"rate":6.204e-05,"interval_hours":8.0},"1771171200":{"time":1771171200,"rate":-7.55e-05,"interval_hours":8.0},"1771200000":{"time":1771200000,"rate":-5.314e-05,"interval_hours":8.0},"1771228800":{"time":1771228800,"rate":-5.925e-05,"interval_hours":8.0},"1771257600":{"time":1771257600,"rate":-3.499e-05,"interval_hours":8.0},"1771286400":{"time":1771286400,"rate":5.298e-05,"interval_hours":8.0},"1771315200":{"time":1771315200,"rate":8.43e-06,"interval_hours":8.0},"1771344000":{"time":1771344000,"rate":-4.733e-05,"interval_hours":8.0},"1771372800":{"time":1771372800,"rate":1.121e-05,"interval_hours":8.0},"1771401600":{"time":1771401600,"rate":-3.783e-05,"interval_hours":8.0},"1771430400":{"time":1771430400,"rate":-8.66e-06,"interval_hours":8.0},"1771459200":{"time":1771459200,"rate":-0.00010561,"interval_hours":8.0},"1771488000":{"time":1771488000,"rate":-3.009e-05,"interval_hours":8.0},"1771516800":{"time":1771516800,"rate":-7.865e-05,"interval_hours":8.0},"1771545600":{"time":1771545600,"rate":-4.637e-05,"interval_hours":8.0},"1771574400":{"time":1771574400,"rate":-3.19e-05,"interval_hours":8.0},"1771603200":{"time":1771603200,"rate":-7.16e-05,"interval_hours":8.0},"1771632000":{"time":1771632000,"rate":3.05e-05,"interval_hours":8.0},"1771660800":{"time":1771660800,"rate":4.592e-05,"interval_hours":8.0},"1771689600":{"time":1771689600,"rate":6.628e-05,"interval_hours":8.0},"1771718400":{"time":1771718400,"rate":3.845e-05,"interval_hours":8.0},"1771747200":{"time":1771747200,"rate":1.584e-05,"interval_hours":8.0},"1771776000":{"time":1771776000,"rate":-4.379e-05,"interval_hours":8.0},"1771804800":{"time":1771804800,"rate":-3.343e-05,"interval_hours":8.0},"1771833600":{"time":1771833600,"rate":-0.00036526,"interval_hours":8.0},"1771862400":{"time":1771862400,"rate":1.654e-05,"interval_hours":8.0},"1771891200":{"time":1771891200,"rate":2.61e-05,"interval_hours":8.0},"1771920000":{"time":1771920000,"rate":-4.446e-05,"interval_hours":8.0},"1771948800":{"time":1771948800,"rate":-2.974e-05,"interval_hours":8.0},"1771977600":{"time":1771977600,"rate":-2.455e-05,"interval_hours":8.0},"1772006400":{"time":1772006400,"rate":4.558e-05,"interval_hours":8.0},"1772035200":{"time":1772035200,"rate":5.753e-05,"interval_hours":8.0},"1772064000":{"time":1772064000,"rate":7.787e-05,"interval_hours":8.0},"1772092800":{"time":1772092800,"rate":-2.591e-05,"interval_hours":8.0},"1772121600":{"time":1772121600,"rate":3.926e-05,"interval_hours":8.0},"1772150400":{"time":1772150400,"rate":1.39e-05,"interval_hours":8.0},"1772179200":{"time":1772179200,"rate":3.34e-06,"interval_hours":8.0},"1772208000":{"time":1772208000,"rate":-0.00011015,"interval_hours":8.0},"1772236800":{"time":1772236800,"rate":-8.821e-05,"interval_hours":8.0},"1772265600":{"time":1772265600,"rate":-9.456e-05,"interval_hours":8.0},"1772294400":{"time":1772294400,"rate":-7.186e-05,"interval_hours":8.0},"1772323200":{"time":1772323200,"rate":-3.406e-05,"interval_hours":8.0},"1772352000":{"time":1772352000,"rate":4.986e-05,"interval_hours":8.0},"1772380800":{"time":1772380800,"rate":5.291e-05,"interval_hours":8.0},"1772409600":{"time":1772409600,"rate":-7.621e-05,"interval_hours":8.0},"1772438400":{"time":1772438400,"rate":-4.31e-05,"interval_hours":8.0},"1772467200":{"time":1772467200,"rate":-6.736e-05,"interval_hours":8.0},"1772496000":{"time":1772496000,"rate":4.93e-05,"interval_hours":8.0},"1772524800":{"time":1772524800,"rate":-2.809e-05,"interval_hours":8.0},"1772553600":{"time":1772553600,"rate":-9.532e-05,"interval_hours":8.0},"1772582400":{"time":1772582400,"rate":-3.92e-06,"interval_hours":8.0},"1772611200":{"time":1772611200,"rate":-7.107e-05,"interval_hours":8.0},"1772640000":{"time":1772640000,"rate":6.615e-05,"interval_hours":8.0},"1772668800":{"time":1772668800,"rate":-1.331e-05,"interval_hours":8.0},"1772697600":{"time":1772697600,"rate":-8.37e-06,"interval_hours":8.0},"1772726400":{"time":1772726400,"rate":-1.463e-05,"interval_hours":8.0},"1772755200":{"time":1772755200,"rate":4.376e-05,"interval_hours":8.0},"1772784000":{"time":1772784000,"rate":-2.383e-05,"interval_hours":8.0},"1772812800":{"time":1772812800,"rate":-9.858e-05,"interval_hours":8.0},"1772841600":{"time":1772841600,"rate":-4.995e-05,"interval_hours":8.0},"1772870400":{"time":1772870400,"rate":-9.16e-06,"interval_hours":8.0},"1772899200":{"time":1772899200,"rate":-2.26e-05,"interval_hours":8.0},"1772928000":{"time":1772928000,"rate":-4.775e-05,"interval_hours":8.0},"1772956800":{"time":1772956800,"rate":-8.766e-05,"interval_hours":8.0},"1772985600":{"time":1772985600,"rate":-7.522e-05,"interval_hours":8.0},"1773014400":{"time":1773014400,"rate":-0.00022545,"interval_hours":8.0},"1773043200":{"time":1773043200,"rate":2.557e-05,"interval_hours":8.0},"1773072000":{"time":1773072000,"rate":5.482e-05,"interval_hours":8.0},"1773100800":{"time":1773100800,"rate":4.253e-05,"interval_hours":8.0},"1773129600":{"time":1773129600,"rate":5.082e-05,"interval_hours":8.0},"1773158400":{"time":1773158400,"rate":2.672e-05,"interval_hours":8.0},"1773187200":{"time":1773187200,"rate":-3.94e-06,"interval_hours":8.0},"1773216000":{"time":1773216000,"rate":-7.4e-07,"interval_hours":8.0},"1773244800":{"time":1773244800,"rate":2.992e-05,"interval_hours":8.0},"1773273600":{"time":1773273600,"rate":9.02e-06,"interval_hours":8.0},"1773302400":{"time":1773302400,"rate":-6.811e-05,"interval_hours":8.0},"1773331200":{"time":1773331200,"rate":-1.513e-05,"interval_hours":8.0},"1773360000":{"time":1773360000,"rate":2.264e-05,"interval_hours":8.0},"1773388800":{"time":1773388800,"rate":-6.3e-07,"interval_hours":8.0},"1773417600":{"time":1773417600,"rate":2.099e-05,"interval_hours":8.0},"1773446400":{"time":1773446400,"rate":2.679e-05,"interval_hours":8.0},"1773475200":{"time":1773475200,"rate":-2.367e-05,"interval_hours":8.0},"1773504000":{"time":1773504000,"rate":-4.1e-05,"interval_hours":8.0},"1773532800":{"time":1773532800,"rate":-4.662e-05,"interval_hours":8.0},"1773561600":{"time":1773561600,"rate":1.371e-05,"interval_hours":8.0},"1773590400":{"time":1773590400,"rate":3.459e-05,"interval_hours":8.0},"1773619200":{"time":1773619200,"rate":7.611e-05,"interval_hours":8.0},"1773648000":{"time":1773648000,"rate":0.0001,"interval_hours":8.0},"1773676800":{"time":1773676800,"rate":7.073e-05,"interval_hours":8.0},"1773705600":{"time":1773705600,"rate":5.155e-05,"interval_hours":8.0},"1773734400":{"time":1773734400,"rate":1.964e-05,"interval_hours":8.0},"1773763200":{"time":1773763200,"rate":-1.057e-05,"interval_hours":8.0},"1773792000":{"time":1773792000,"rate":1.504e-05,"interval_hours":8.0},"1773820800":{"time":1773820800,"rate":1.301e-05,"interval_hours":8.0},"1773849600":{"time":1773849600,"rate":-1.399e-05,"interval_hours":8.0},"1773878400":{"time":1773878400,"rate":-3.8e-06,"interval_hours":8.0},"1773907200":{"time":1773907200,"rate":-8.71e-06,"interval_hours":8.0},"1773936000":{"time":1773936000,"rate":6.6e-07,"interval_hours":8.0},"1773964800":{"time":1773964800,"rate":-6.348e-05,"interval_hours":8.0},"1773993600":{"time":1773993600,"rate":-5.947e-05,"interval_hours":8.0},"1774022400":{"time":1774022400,"rate":-7.2e-07,"interval_hours":8.0},"1774051200":{"time":1774051200,"rate":2.359e-05,"interval_hours":8.0},"1774080000":{"time":1774080000,"rate":1.136e-05,"interval_hours":8.0},"1774108800":{"time":1774108800,"rate":2.063e-05,"interval_hours":8.0},"1774137600":{"time":1774137600,"rate":-1.052e-05,"interval_hours":8.0},"1774166400":{"time":1774166400,"rate":1.14e-05,"interval_hours":8.0},"1774195200":{"time":1774195200,"rate":-7.418e-05,"interval_hours":8.0},"1774224000":{"time":1774224000,"rate":-5.929e-05,"interval_hours":8.0},"1774252800":{"time":1774252800,"rate":-3.16e-06,"interval_hours":8.0},"1774281600":{"time":1774281600,"rate":6.11e-05,"interval_hours":8.0},"1774310400":{"time":1774310400,"rate":2.88e-05,"interval_hours":8.0},"1774339200":{"time":1774339200,"rate":2.122e-05,"interval_hours":8.0},"1774368000":{"time":1774368000,"rate":-2.682e-05,"interval_hours":8.0},"1774396800":{"time":1774396800,"rate":3.54e-05,"interval_hours":8.0},"1774425600":{"time":1774425600,"rate":-4.168e-05,"interval_hours":8.0},"1774454400":{"time":1774454400,"rate":5.27e-06,"interval_hours":8.0},"1774483200":{"time":1774483200,"rate":4.453e-05,"interval_hours":8.0},"1774512000":{"time":1774512000,"rate":7.15e-06,"interval_hours":8.0},"1774540800":{"time":1774540800,"rate":-8.212e-05,"interval_hours":8.0},"1774569600":{"time":1774569600,"rate":-2.08e-06,"interval_hours":8.0},"1774598400":{"time":1774598400,"rate":-5.164e-05,"interval_hours":8.0},"1774627200":{"time":1774627200,"rate":-0.00018104,"interval_hours":8.0},"1774656000":{"time":1774656000,"rate":-4.999e-05,"interval_hours":8.0},"1774684800":{"time":1774684800,"rate":-8.079e-05,"interval_hours":8.0},"1774713600":{"time":1774713600,"rate":4.5e-07,"interval_hours":8.0},"1774742400":{"time":1774742400,"rate":-1.122e-05,"interval_hours":8.0},"1774771200":{"time":1774771200,"rate":-3.677e-05,"interval_hours":8.0},"1774800000":{"time":1774800000,"rate":-3.76e-05,"interval_hours":8.0},"1774828800":{"time":1774828800,"rate":-2.586e-05,"interval_hours":8.0},"1774857600":{"time":1774857600,"rate":1.177e-05,"interval_hours":8.0},"1774886400":{"time":1774886400,"rate":4.113e-05,"interval_hours":8.0},"1774915200":{"time":1774915200,"rate":2.57e-06,"interval_hours":8.0},"1774944000":{"time":1774944000,"rate":1.748e-05,"interval_hours":8.0},"1774972800":{"time":1774972800,"rate":-9.62e-06,"interval_hours":8.0},"1775001600":{"time":1775001600,"rate":-2.57e-06,"interval_hours":8.0},"1775030400":{"time":1775030400,"rate":4.782e-05,"interval_hours":8.0},"1775059200":{"time":1775059200,"rate":4.428e-05,"interval_hours":8.0},"1775088000":{"time":1775088000,"rate":-8.956e-05,"interval_hours":8.0},"1775116800":{"time":1775116800,"rate":-0.00013372,"interval_hours":8.0},"1775145600":{"time":1775145600,"rate":-7.283e-05,"interval_hours":8.0},"1775174400":{"time":1775174400,"rate":-2.988e-05,"interval_hours":8.0},"1775203200":{"time":1775203200,"rate":6.37e-06,"interval_hours":8.0},"1775232000":{"time":1775232000,"rate":-9.58e-06,"interval_hours":8.0},"1775260800":{"time":1775260800,"rate":-3e-07,"interval_hours":8.0},"1775289600":{"time":1775289600,"rate":4.915e-05,"interval_hours":8.0},"1775318400":{"time":1775318400,"rate":7.35e-06,"interval_hours":8.0},"1775347200":{"time":1775347200,"rate":2.442e-05,"interval_hours":8.0},"1775376000":{"time":1775376000,"rate":6.23e-06,"interval_hours":8.0},"1775404800":{"time":1775404800,"rate":-4.34e-05,"interval_hours":8.0},"1775433600":{"time":1775433600,"rate":2.356e-05,"interval_hours":8.0},"1775462400":{"time":1775462400,"rate":6.201e-05,"interval_hours":8.0},"1775491200":{"time":1775491200,"rate":2.033e-05,"interval_hours":8.0},"1775520000":{"time":1775520000,"rate":-3.933e-05,"interval_hours":8.0},"1775548800":{"time":1775548800,"rate":-2.975e-05,"interval_hours":8.0},"1775577600":{"time":1775577600,"rate":1.031e-05,"interval_hours":8.0},"1775606400":{"time":1775606400,"rate":0.0001,"interval_hours":8.0},"1775635200":{"time":1775635200,"rate":5.834e-05,"interval_hours":8.0},"1775664000":{"time":1775664000,"rate":6.711e-05,"interval_hours":8.0},"1775692800":{"time":1775692800,"rate":3.32e-05,"interval_hours":8.0},"1775721600":{"time":1775721600,"rate":-1.493e-05,"interval_hours":8.0},"1775750400":{"time":1775750400,"rate":1.917e-05,"interval_hours":8.0},"1775779200":{"time":1775779200,"rate":1.25e-05,"interval_hours":8.0},"1775808000":{"time":1775808000,"rate":2.83e-06,"interval_hours":8.0},"1775836800":{"time":1775836800,"rate":-4.48e-06,"interval_hours":8.0},"1775865600":{"time":1775865600,"rate":-6.627e-05,"interval_hours":8.0},"1775894400":{"time":1775894400,"rate":-7.635e-05,"interval_hours":8.0},"1775923200":{"time":1775923200,"rate":-3.26e-05,"interval_hours":8.0},"1775952000":{"time":1775952000,"rate":8.271e-05,"interval_hours":8.0},"1775980800":{"time":1775980800,"rate":-3.576e-05,"interval_hours":8.0},"1776009600":{"time":1776009600,"rate":-5.477e-05,"interval_hours":8.0},"1776038400":{"time":1776038400,"rate":-9.86e-06,"interval_hours":8.0},"1776067200":{"time":1776067200,"rate":3.028e-05,"interval_hours":8.0},"1776096000":{"time":1776096000,"rate":3.014e-05,"interval_hours":8.0},"1776124800":{"time":1776124800,"rate":0.0001,"interval_hours":8.0},"1776153600":{"time":1776153600,"rate":0.0001,"interval_hours":8.0},"1776182400":{"time":1776182400,"rate":3.49e-05,"interval_hours":8.0},"1776211200":{"time":1776211200,"rate":1.802e-05,"interval_hours":8.0},"1776240000":{"time":1776240000,"rate":1.648e-05,"interval_hours":8.0},"1776268800":{"time":1776268800,"rate":2.61e-06,"interval_hours":8.0},"1776297600":{"time":1776297600,"rate":-1.717e-05,"interval_hours":8.0},"1776326400":{"time":1776326400,"rate":-5.141e-05,"interval_hours":8.0},"1776355200":{"time":1776355200,"rate":-3.792e-05,"interval_hours":8.0},"1776384000":{"time":1776384000,"rate":8.61e-06,"interval_hours":8.0},"1776412800":{"time":1776412800,"rate":8.22e-06,"interval_hours":8.0},"1776441600":{"time":1776441600,"rate":1.819e-05,"interval_hours":8.0},"1776470400":{"time":1776470400,"rate":-2.327e-05,"interval_hours":8.0},"1776499200":{"time":1776499200,"rate":-1.075e-05,"interval_hours":8.0},"1776528000":{"time":1776528000,"rate":-0.00015064,"interval_hours":8.0},"1776556800":{"time":1776556800,"rate":-0.00010377,"interval_hours":8.0},"1776585600":{"time":1776585600,"rate":-0.00011438,"interval_hours":8.0},"1776614400":{"time":1776614400,"rate":-0.00022976,"interval_hours":8.0},"1776643200":{"time":1776643200,"rate":-9.27e-06,"interval_hours":8.0},"1776672000":{"time":1776672000,"rate":-1.408e-05,"interval_hours":8.0},"1776700800":{"time":1776700800,"rate":8.1e-06,"interval_hours":8.0},"1776729600":{"time":1776729600,"rate":-4.382e-05,"interval_hours":8.0},"1776758400":{"time":1776758400,"rate":-3.72e-05,"interval_hours":8.0},"1776787200":{"time":1776787200,"rate":-3.676e-05,"interval_hours":8.0},"1776816000":{"time":1776816000,"rate":-2.128e-05,"interval_hours":8.0},"1776844800":{"time":1776844800,"rate":0.0001,"interval_hours":8.0},"1776873600":{"time":1776873600,"rate":7.797e-05,"interval_hours":8.0},"1776902400":{"time":1776902400,"rate":0.0001,"interval_hours":8.0},"1776931200":{"time":1776931200,"rate":-1.984e-05,"interval_hours":8.0},"1776960000":{"time":1776960000,"rate":-6.025e-05,"interval_hours":8.0},"1776988800":{"time":1776988800,"rate":-3.645e-05,"interval_hours":8.0},"1777017600":{"time":1777017600,"rate":-6.98e-05,"interval_hours":8.0},"1777046400":{"time":1777046400,"rate":-0.00012145,"interval_hours":8.0},"1777075200":{"time":1777075200,"rate":-4.387e-05,"interval_hours":8.0},"1777104000":{"time":1777104000,"rate":-2.141e-05,"interval_hours":8.0},"1777132800":{"time":1777132800,"rate":-4.431e-05,"interval_hours":8.0},"1777161600":{"time":1777161600,"rate":-1.131e-05,"interval_hours":8.0},"1777190400":{"time":1777190400,"rate":-1.931e-05,"interval_hours":8.0},"1777219200":{"time":1777219200,"rate":-2.842e-05,"interval_hours":8.0},"1777248000":{"time":1777248000,"rate":-6.636e-05,"interval_hours":8.0},"1777276800":{"time":1777276800,"rate":-7.865e-05,"interval_hours":8.0},"1777305600":{"time":1777305600,"rate":-7.593e-05,"interval_hours":8.0},"1777334400":{"time":1777334400,"rate":-0.00016104,"interval_hours":8.0},"1777363200":{"time":1777363200,"rate":-0.00011678,"interval_hours":8.0},"1777392000":{"time":1777392000,"rate":2.5e-07,"interval_hours":8.0},"1777420800":{"time":1777420800,"rate":2.842e-05,"interval_hours":8.0},"1777449600":{"time":1777449600,"rate":4.666e-05,"interval_hours":8.0},"1777478400":{"time":1777478400,"rate":4.782e-05,"interval_hours":8.0},"1777507200":{"time":1777507200,"rate":-6.092e-05,"interval_hours":8.0},"1777536000":{"time":1777536000,"rate":-4.636e-05,"interval_hours":8.0},"1777564800":{"time":1777564800,"rate":-7.717e-05,"interval_hours":8.0},"1777593600":{"time":1777593600,"rate":-4e-05,"interval_hours":8.0},"1777622400":{"time":1777622400,"rate":-1.877e-05,"interval_hours":8.0},"1777651200":{"time":1777651200,"rate":-2.131e-05,"interval_hours":8.0},"1777680000":{"time":1777680000,"rate":-4.36e-06,"interval_hours":8.0},"1777708800":{"time":1777708800,"rate":-3.82e-05,"interval_hours":8.0},"1777737600":{"time":1777737600,"rate":-3.88e-06,"interval_hours":8.0},"1777766400":{"time":1777766400,"rate":3.52e-05,"interval_hours":8.0},"1777795200":{"time":1777795200,"rate":-1.628e-05,"interval_hours":8.0},"1777824000":{"time":1777824000,"rate":8.747e-05,"interval_hours":8.0},"1777852800":{"time":1777852800,"rate":4.305e-05,"interval_hours":8.0},"1777881600":{"time":1777881600,"rate":8.648e-05,"interval_hours":8.0},"1777910400":{"time":1777910400,"rate":-2.09e-06,"interval_hours":8.0},"1777939200":{"time":1777939200,"rate":-1.957e-05,"interval_hours":8.0},"1777968000":{"time":1777968000,"rate":-2.41e-05,"interval_hours":8.0},"1777996800":{"time":1777996800,"rate":-6.52e-05,"interval_hours":8.0},"1778025600":{"time":1778025600,"rate":-2.041e-05,"interval_hours":8.0},"1778054400":{"time":1778054400,"rate":-9.447e-05,"interval_hours":8.0},"1778083200":{"time":1778083200,"rate":-5.114e-05,"interval_hours":8.0},"1778112000":{"time":1778112000,"rate":-6.585e-05,"interval_hours":8.0},"1778140800":{"time":1778140800,"rate":-0.00011993,"interval_hours":8.0},"1778169600":{"time":1778169600,"rate":-4.319e-05,"interval_hours":8.0},"1778198400":{"time":1778198400,"rate":-9.68e-06,"interval_hours":8.0},"1778227200":{"time":1778227200,"rate":-2.849e-05,"interval_hours":8.0},"1778256000":{"time":1778256000,"rate":-3.358e-05,"interval_hours":8.0},"1778284800":{"time":1778284800,"rate":6.199e-05,"interval_hours":8.0},"1778313600":{"time":1778313600,"rate":4.314e-05,"interval_hours":8.0},"1778342400":{"time":1778342400,"rate":8.76e-05,"interval_hours":8.0},"1778371200":{"time":1778371200,"rate":0.0001,"interval_hours":8.0},"1778400000":{"time":1778400000,"rate":8.268e-05,"interval_hours":8.0},"1778428800":{"time":1778428800,"rate":6.714e-05,"interval_hours":8.0},"1778457600":{"time":1778457600,"rate":7.463e-05,"interval_hours":8.0},"1778486400":{"time":1778486400,"rate":1.995e-05,"interval_hours":8.0},"1778515200":{"time":1778515200,"rate":3.355e-05,"interval_hours":8.0},"1778544000":{"time":1778544000,"rate":3.946e-05,"interval_hours":8.0},"1778572800":{"time":1778572800,"rate":7.08e-06,"interval_hours":8.0},"1778601600":{"time":1778601600,"rate":3.956e-05,"interval_hours":8.0},"1778630400":{"time":1778630400,"rate":1.323e-05,"interval_hours":8.0},"1778659200":{"time":1778659200,"rate":5.046e-05,"interval_hours":8.0},"1778688000":{"time":1778688000,"rate":5.45e-06,"interval_hours":8.0},"1778716800":{"time":1778716800,"rate":5.942e-05,"interval_hours":8.0},"1778745600":{"time":1778745600,"rate":5.526e-05,"interval_hours":8.0},"1778774400":{"time":1778774400,"rate":3.946e-05,"interval_hours":8.0},"1778803200":{"time":1778803200,"rate":-6.93e-06,"interval_hours":8.0},"1778832000":{"time":1778832000,"rate":3.88e-06,"interval_hours":8.0},"1778860800":{"time":1778860800,"rate":1.397e-05,"interval_hours":8.0},"1778889600":{"time":1778889600,"rate":7.065e-05,"interval_hours":8.0},"1778918400":{"time":1778918400,"rate":4.496e-05,"interval_hours":8.0},"1778947200":{"time":1778947200,"rate":6.508e-05,"interval_hours":8.0},"1778976000":{"time":1778976000,"rate":7.161e-05,"interval_hours":8.0},"1779004800":{"time":1779004800,"rate":4.855e-05,"interval_hours":8.0},"1779033600":{"time":1779033600,"rate":5.341e-05,"interval_hours":8.0},"1779062400":{"time":1779062400,"rate":1.925e-05,"interval_hours":8.0},"1779091200":{"time":1779091200,"rate":6.52e-06,"interval_hours":8.0},"1779120000":{"time":1779120000,"rate":5.159e-05,"interval_hours":8.0},"1779148800":{"time":1779148800,"rate":0.0001,"interval_hours":8.0},"1779177600":{"time":1779177600,"rate":5.687e-05,"interval_hours":8.0},"1779206400":{"time":1779206400,"rate":3.588e-05,"interval_hours":8.0},"1779235200":{"time":1779235200,"rate":5.523e-05,"interval_hours":8.0},"1779264000":{"time":1779264000,"rate":3.051e-05,"interval_hours":8.0},"1779292800":{"time":1779292800,"rate":5.29e-05,"interval_hours":8.0},"1779321600":{"time":1779321600,"rate":5.867e-05,"interval_hours":8.0},"1779350400":{"time":1779350400,"rate":2.532e-05,"interval_hours":8.0},"1779379200":{"time":1779379200,"rate":3.837e-05,"interval_hours":8.0},"1779408000":{"time":1779408000,"rate":4.926e-05,"interval_hours":8.0},"1779436800":{"time":1779436800,"rate":3.093e-05,"interval_hours":8.0},"1779465600":{"time":1779465600,"rate":5.943e-05,"interval_hours":8.0},"1779494400":{"time":1779494400,"rate":5.72e-05,"interval_hours":8.0},"1779523200":{"time":1779523200,"rate":4.466e-05,"interval_hours":8.0},"1779552000":{"time":1779552000,"rate":6.36e-05,"interval_hours":8.0},"1779580800":{"time":1779580800,"rate":8.02e-05,"interval_hours":8.0},"1779609600":{"time":1779609600,"rate":8.039e-05,"interval_hours":8.0},"1779638400":{"time":1779638400,"rate":4.195e-05,"interval_hours":8.0},"1779667200":{"time":1779667200,"rate":5.359e-05,"interval_hours":8.0},"1779696000":{"time":1779696000,"rate":5.508e-05,"interval_hours":8.0},"1779724800":{"time":1779724800,"rate":3.249e-05,"interval_hours":8.0},"1779753600":{"time":1779753600,"rate":3.458e-05,"interval_hours":8.0},"1779782400":{"time":1779782400,"rate":3.793e-05,"interval_hours":8.0},"1779811200":{"time":1779811200,"rate":3.408e-05,"interval_hours":8.0},"1779840000":{"time":1779840000,"rate":7.351e-05,"interval_hours":8.0},"1779868800":{"time":1779868800,"rate":3.072e-05,"interval_hours":8.0},"1779897600":{"time":1779897600,"rate":6.097e-05,"interval_hours":8.0},"1779926400":{"time":1779926400,"rate":2.421e-05,"interval_hours":8.0},"1779955200":{"time":1779955200,"rate":2.543e-05,"interval_hours":8.0},"1779984000":{"time":1779984000,"rate":2.984e-05,"interval_hours":8.0},"1780012800":{"time":1780012800,"rate":8.553e-05,"interval_hours":8.0},"1780041600":{"time":1780041600,"rate":7.04e-05,"interval_hours":8.0},"1780070400":{"time":1780070400,"rate":6.595e-05,"interval_hours":8.0},"1780099200":{"time":1780099200,"rate":4.54e-05,"interval_hours":8.0},"1780128000":{"time":1780128000,"rate":6.842e-05,"interval_hours":8.0},"1780156800":{"time":1780156800,"rate":5.705e-05,"interval_hours":8.0},"1780185600":{"time":1780185600,"rate":9.397e-05,"interval_hours":8.0},"1780214400":{"time":1780214400,"rate":7.226e-05,"interval_hours":8.0},"1780243200":{"time":1780243200,"rate":1.691e-05,"interval_hours":8.0},"1780272000":{"time":1780272000,"rate":6.445e-05,"interval_hours":8.0},"1780300800":{"time":1780300800,"rate":5.339e-05,"interval_hours":8.0},"1780329600":{"time":1780329600,"rate":9.572e-05,"interval_hours":8.0},"1780358400":{"time":1780358400,"rate":0.0001,"interval_hours":8.0},"1780387200":{"time":1780387200,"rate":0.0001,"interval_hours":8.0},"1780416000":{"time":1780416000,"rate":5.699e-05,"interval_hours":8.0},"1780444800":{"time":1780444800,"rate":2.021e-05,"interval_hours":8.0},"1780473600":{"time":1780473600,"rate":9.862e-05,"interval_hours":8.0},"1780502400":{"time":1780502400,"rate":7.361e-05,"interval_hours":8.0},"1780531200":{"time":1780531200,"rate":7.651e-05,"interval_hours":8.0},"1780560000":{"time":1780560000,"rate":4.482e-05,"interval_hours":8.0},"1780588800":{"time":1780588800,"rate":3.946e-05,"interval_hours":8.0},"1780617600":{"time":1780617600,"rate":4.67e-05,"interval_hours":8.0},"1780646400":{"time":1780646400,"rate":-3.129e-05,"interval_hours":8.0},"1780675200":{"time":1780675200,"rate":-7.387e-05,"interval_hours":8.0},"1780704000":{"time":1780704000,"rate":-7.917e-05,"interval_hours":8.0},"1780732800":{"time":1780732800,"rate":-3.161e-05,"interval_hours":8.0},"1780761600":{"time":1780761600,"rate":-3.461e-05,"interval_hours":8.0},"1780790400":{"time":1780790400,"rate":-6.624e-05,"interval_hours":8.0},"1780819200":{"time":1780819200,"rate":-0.00010189,"interval_hours":8.0},"1780848000":{"time":1780848000,"rate":4.72e-06,"interval_hours":8.0},"1780876800":{"time":1780876800,"rate":-8.235e-05,"interval_hours":8.0},"1780905600":{"time":1780905600,"rate":-6.599e-05,"interval_hours":8.0},"1780934400":{"time":1780934400,"rate":-4.515e-05,"interval_hours":8.0},"1780963200":{"time":1780963200,"rate":-4.506e-05,"interval_hours":8.0},"1780992000":{"time":1780992000,"rate":3.6e-07,"interval_hours":8.0},"1781020800":{"time":1781020800,"rate":-5.182e-05,"interval_hours":8.0},"1781049600":{"time":1781049600,"rate":-4.089e-05,"interval_hours":8.0},"1781078400":{"time":1781078400,"rate":-4.578e-05,"interval_hours":8.0},"1781107200":{"time":1781107200,"rate":-3.121e-05,"interval_hours":8.0},"1781136000":{"time":1781136000,"rate":-3.684e-05,"interval_hours":8.0},"1781164800":{"time":1781164800,"rate":7.54e-06,"interval_hours":8.0},"1781193600":{"time":1781193600,"rate":-2.432e-05,"interval_hours":8.0},"1781222400":{"time":1781222400,"rate":-2.404e-05,"interval_hours":8.0},"1781251200":{"time":1781251200,"rate":-5.854e-05,"interval_hours":8.0},"1781280000":{"time":1781280000,"rate":-2.216e-05,"interval_hours":8.0},"1781308800":{"time":1781308800,"rate":-6.31e-06,"interval_hours":8.0},"1781337600":{"time":1781337600,"rate":3.562e-05,"interval_hours":8.0},"1781366400":{"time":1781366400,"rate":2.664e-05,"interval_hours":8.0},"1781395200":{"time":1781395200,"rate":-6.44e-06,"interval_hours":8.0},"1781424000":{"time":1781424000,"rate":-1.08e-05,"interval_hours":8.0},"1781452800":{"time":1781452800,"rate":-1.919e-05,"interval_hours":8.0},"1781481600":{"time":1781481600,"rate":2.92e-05,"interval_hours":8.0},"1781510400":{"time":1781510400,"rate":-7.45e-06,"interval_hours":8.0},"1781539200":{"time":1781539200,"rate":6.867e-05,"interval_hours":8.0},"1781568000":{"time":1781568000,"rate":2.969e-05,"interval_hours":8.0},"1781596800":{"time":1781596800,"rate":-2.07e-05,"interval_hours":8.0},"1781625600":{"time":1781625600,"rate":3.16e-05,"interval_hours":8.0},"1781654400":{"time":1781654400,"rate":3.038e-05,"interval_hours":8.0},"1781683200":{"time":1781683200,"rate":2.339e-05,"interval_hours":8.0},"1781712000":{"time":1781712000,"rate":-7.37e-06,"interval_hours":8.0},"1781740800":{"time":1781740800,"rate":4.63e-05,"interval_hours":8.0},"1781769600":{"time":1781769600,"rate":6.87e-06,"interval_hours":8.0},"1781798400":{"time":1781798400,"rate":-6.91e-06,"interval_hours":8.0},"1781827200":{"time":1781827200,"rate":6.551e-05,"interval_hours":8.0},"1781856000":{"time":1781856000,"rate":-2.067e-05,"interval_hours":8.0},"1781884800":{"time":1781884800,"rate":-2.7e-07,"interval_hours":8.0},"1781913600":{"time":1781913600,"rate":2.505e-05,"interval_hours":8.0},"1781942400":{"time":1781942400,"rate":3.17e-05,"interval_hours":8.0},"1781971200":{"time":1781971200,"rate":3.209e-05,"interval_hours":8.0},"1782000000":{"time":1782000000,"rate":2.892e-05,"interval_hours":8.0},"1782028800":{"time":1782028800,"rate":2.602e-05,"interval_hours":8.0},"1782057600":{"time":1782057600,"rate":7.57e-06,"interval_hours":8.0},"1782086400":{"time":1782086400,"rate":3.88e-05,"interval_hours":8.0},"1782115200":{"time":1782115200,"rate":1.941e-05,"interval_hours":8.0},"1782144000":{"time":1782144000,"rate":7.89e-06,"interval_hours":8.0},"1782172800":{"time":1782172800,"rate":2.37e-05,"interval_hours":8.0},"1782201600":{"time":1782201600,"rate":3.35e-06,"interval_hours":8.0},"1782230400":{"time":1782230400,"rate":-3.854e-05,"interval_hours":8.0},"1782259200":{"time":1782259200,"rate":4.579e-05,"interval_hours":8.0},"1782288000":{"time":1782288000,"rate":2.212e-05,"interval_hours":8.0},"1782316800":{"time":1782316800,"rate":4.3e-07,"interval_hours":8.0},"1782345600":{"time":1782345600,"rate":5.42e-06,"interval_hours":8.0},"1782374400":{"time":1782374400,"rate":4.282e-05,"interval_hours":8.0},"1782403200":{"time":1782403200,"rate":-8.135e-05,"interval_hours":8.0},"1782432000":{"time":1782432000,"rate":-1.665e-05,"interval_hours":8.0},"1782460800":{"time":1782460800,"rate":-1.968e-05,"interval_hours":8.0},"1782489600":{"time":1782489600,"rate":5.22e-06,"interval_hours":8.0},"1782518400":{"time":1782518400,"rate":1.807e-05,"interval_hours":8.0},"1782547200":{"time":1782547200,"rate":-5.97e-06,"interval_hours":8.0},"1782576000":{"time":1782576000,"rate":1.769e-05,"interval_hours":8.0},"1782604800":{"time":1782604800,"rate":-5.389e-05,"interval_hours":8.0},"1782633600":{"time":1782633600,"rate":-2.947e-05,"interval_hours":8.0},"1782662400":{"time":1782662400,"rate":1.924e-05,"interval_hours":8.0},"1782691200":{"time":1782691200,"rate":-1.85e-06,"interval_hours":8.0},"1782720000":{"time":1782720000,"rate":2.16e-06,"interval_hours":8.0},"1782748800":{"time":1782748800,"rate":2.144e-05,"interval_hours":8.0},"1782777600":{"time":1782777600,"rate":4.49e-05,"interval_hours":8.0},"1782806400":{"time":1782806400,"rate":4.566e-05,"interval_hours":8.0},"1782835200":{"time":1782835200,"rate":3.059e-05,"interval_hours":8.0},"1782864000":{"time":1782864000,"rate":6.151e-05,"interval_hours":8.0},"1782892800":{"time":1782892800,"rate":5.33e-05,"interval_hours":8.0},"1782921600":{"time":1782921600,"rate":2.077e-05,"interval_hours":8.0},"1782950400":{"time":1782950400,"rate":1.96e-05,"interval_hours":8.0},"1782979200":{"time":1782979200,"rate":5.02e-05,"interval_hours":8.0},"1783008000":{"time":1783008000,"rate":7.321e-05,"interval_hours":8.0},"1783036800":{"time":1783036800,"rate":7.837e-05,"interval_hours":8.0},"1783065600":{"time":1783065600,"rate":0.0001,"interval_hours":8.0},"1783094400":{"time":1783094400,"rate":5.241e-05,"interval_hours":8.0},"1783123200":{"time":1783123200,"rate":9.748e-05,"interval_hours":8.0},"1783152000":{"time":1783152000,"rate":7.642e-05,"interval_hours":8.0},"1783180800":{"time":1783180800,"rate":5.167e-05,"interval_hours":8.0},"1783209600":{"time":1783209600,"rate":7.818e-05,"interval_hours":8.0},"1783238400":{"time":1783238400,"rate":6.162e-05,"interval_hours":8.0},"1783267200":{"time":1783267200,"rate":4.748e-05,"interval_hours":8.0},"1783296000":{"time":1783296000,"rate":8.332e-05,"interval_hours":8.0},"1783324800":{"time":1783324800,"rate":4.679e-05,"interval_hours":8.0},"1783353600":{"time":1783353600,"rate":6.963e-05,"interval_hours":8.0},"1783382400":{"time":1783382400,"rate":7.62e-05,"interval_hours":8.0},"1783411200":{"time":1783411200,"rate":3.271e-05,"interval_hours":8.0},"1783440000":{"time":1783440000,"rate":4.088e-05,"interval_hours":8.0},"1783468800":{"time":1783468800,"rate":1.519e-05,"interval_hours":8.0},"1783497600":{"time":1783497600,"rate":2.984e-05,"interval_hours":8.0},"1783526400":{"time":1783526400,"rate":4.537e-05,"interval_hours":8.0},"1783555200":{"time":1783555200,"rate":7.189e-05,"interval_hours":8.0},"1783584000":{"time":1783584000,"rate":5.342e-05,"interval_hours":8.0},"1783612800":{"time":1783612800,"rate":2.748e-05,"interval_hours":8.0},"1783641600":{"time":1783641600,"rate":2.613e-05,"interval_hours":8.0},"1783670400":{"time":1783670400,"rate":3.355e-05,"interval_hours":8.0},"1783699200":{"time":1783699200,"rate":4.632e-05,"interval_hours":8.0},"1783728000":{"time":1783728000,"rate":5.051e-05,"interval_hours":8.0},"1783756800":{"time":1783756800,"rate":2.19e-05,"interval_hours":8.0},"1783785600":{"time":1783785600,"rate":6.296e-05,"interval_hours":8.0},"1783814400":{"time":1783814400,"rate":6.46e-06,"interval_hours":8.0},"1783843200":{"time":1783843200,"rate":9.96e-06,"interval_hours":8.0},"1783872000":{"time":1783872000,"rate":3.016e-05,"interval_hours":8.0},"1783900800":{"time":1783900800,"rate":2.248e-05,"interval_hours":8.0},"1783929600":{"time":1783929600,"rate":5.42e-06,"interval_hours":8.0},"1783958400":{"time":1783958400,"rate":1.969e-05,"interval_hours":8.0},"1783987200":{"time":1783987200,"rate":1.26e-06,"interval_hours":8.0},"1784016000":{"time":1784016000,"rate":3.639e-05,"interval_hours":8.0},"1784044800":{"time":1784044800,"rate":6.925e-05,"interval_hours":8.0},"1784073600":{"time":1784073600,"rate":3.834e-05,"interval_hours":8.0},"1784102400":{"time":1784102400,"rate":5.006e-05,"interval_hours":8.0},"1784131200":{"time":1784131200,"rate":8.736e-05,"interval_hours":8.0},"1784160000":{"time":1784160000,"rate":4.35e-05,"interval_hours":8.0},"1784188800":{"time":1784188800,"rate":6.079e-05,"interval_hours":8.0},"1784217600":{"time":1784217600,"rate":3.526e-05,"interval_hours":8.0},"1784246400":{"time":1784246400,"rate":6.892e-05,"interval_hours":8.0},"1784275200":{"time":1784275200,"rate":4.774e-05,"interval_hours":8.0},"1784304000":{"time":1784304000,"rate":2.442e-05,"interval_hours":8.0},"1784332800":{"time":1784332800,"rate":2.552e-05,"interval_hours":8.0},"1784361600":{"time":1784361600,"rate":3.939e-05,"interval_hours":8.0},"1784390400":{"time":1784390400,"rate":3.042e-05,"interval_hours":8.0},"1784419200":{"time":1784419200,"rate":-1.262e-05,"interval_hours":8.0},"1784448000":{"time":1784448000,"rate":4.255e-05,"interval_hours":8.0},"1784476800":{"time":1784476800,"rate":7.448e-05,"interval_hours":8.0},"1784505600":{"time":1784505600,"rate":2.897e-05,"interval_hours":8.0},"1784534400":{"time":1784534400,"rate":2.124e-05,"interval_hours":8.0},"1784563200":{"time":1784563200,"rate":2.476e-05,"interval_hours":8.0},"1784592000":{"time":1784592000,"rate":2.585e-05,"interval_hours":8.0},"1784620800":{"time":1784620800,"rate":4.126e-05,"interval_hours":8.0},"1784649600":{"time":1784649600,"rate":3.598e-05,"interval_hours":8.0},"1784678400":{"time":1784678400,"rate":1.055e-05,"interval_hours":8.0},"1784707200":{"time":1784707200,"rate":1.429e-05,"interval_hours":8.0},"1784736000":{"time":1784736000,"rate":6.454e-05,"interval_hours":8.0},"1784764800":{"time":1784764800,"rate":4.14e-06,"interval_hours":8.0},"1784793600":{"time":1784793600,"rate":-3.313e-05,"interval_hours":8.0},"1784822400":{"time":1784822400,"rate":-3.252e-05,"interval_hours":8.0},"1784851200":{"time":1784851200,"rate":-1.139e-05,"interval_hours":8.0},"1784880000":{"time":1784880000,"rate":1.776e-05,"interval_hours":8.0},"1784908800":{"time":1784908800,"rate":1.716e-05,"interval_hours":8.0},"1784937600":{"time":1784937600,"rate":5.412e-05,"interval_hours":8.0},"1784966400":{"time":1784966400,"rate":2.278e-05,"interval_hours":8.0},"1784995200":{"time":1784995200,"rate":3.434e-05,"interval_hours":8.0},"1785024000":{"time":1785024000,"rate":-1.884e-05,"interval_hours":8.0},"1785052800":{"time":1785052800,"rate":2.358e-05,"interval_hours":8.0},"1785081600":{"time":1785081600,"rate":1.943e-05,"interval_hours":8.0},"1785110400":{"time":1785110400,"rate":0.0001,"interval_hours":8.0},"1785139200":{"time":1785139200,"rate":8.16e-05,"interval_hours":8.0},"1785168000":{"time":1785168000,"rate":1.607e-05,"interval_hours":8.0},"1785196800":{"time":1785196800,"rate":1.456e-05,"interval_hours":8.0},"1785225600":{"time":1785225600,"rate":-3.657e-05,"interval_hours":8.0},"1785254400":{"time":1785254400,"rate":2.816e-05,"interval_hours":8.0},"1785283200":{"time":1785283200,"rate":5.737e-05,"interval_hours":8.0},"1785312000":{"time":1785312000,"rate":6.871e-05,"interval_hours":8.0},"1785340800":{"time":1785340800,"rate":2.143e-05,"interval_hours":8.0},"1785369600":{"time":1785369600,"rate":3.854e-05,"interval_hours":8.0},"1785398400":{"time":1785398400,"rate":4.661e-05,"interval_hours":8.0},"1785427200":{"time":1785427200,"rate":1.99e-05,"interval_hours":8.0},"1785456000":{"time":1785456000,"rate":5.729e-05,"interval_hours":8.0},"1785484800":{"time":1785484800,"rate":1.208e-05,"interval_hours":8.0},"1785513600":{"time":1785513600,"rate":-2.045e-05,"interval_hours":8.0},"1785542400":{"time":1785542400,"rate":6.744e-05,"interval_hours":8.0},"1785571200":{"time":1785571200,"rate":2.308e-05,"interval_hours":8.0},"1785600000":{"time":1785600000,"rate":5.777e-05,"interval_hours":8.0},"1785628800":{"time":1785628800,"rate":2.775e-05,"interval_hours":8.0},"1785657600":{"time":1785657600,"rate":5.607e-05,"interval_hours":8.0},"1785686400":{"time":1785686400,"rate":1.434e-05,"interval_hours":8.0},"1785715200":{"time":1785715200,"rate":0.0001,"interval_hours":8.0},"1785744000":{"time":1785744000,"rate":-8.69e-06,"interval_hours":8.0},"1785772800":{"time":1785772800,"rate":3.664e-05,"interval_hours":8.0},"1785801600":{"time":1785801600,"rate":5.396e-05,"interval_hours":8.0},"1785830400":{"time":1785830400,"rate":5.342e-05,"interval_hours":8.0},"1785859200":{"time":1785859200,"rate":7.309e-05,"interval_hours":8.0},"1785888000":{"time":1785888000,"rate":3.467e-05,"interval_hours":8.0},"1785916800":{"time":1785916800,"rate":6.13e-06,"interval_hours":8.0},"1785945600":{"time":1785945600,"rate":3.054e-05,"interval_hours":8.0},"1785974400":{"time":1785974400,"rate":3.94e-06,"interval_hours":8.0},"1786003200":{"time":1786003200,"rate":9.87e-06,"interval_hours":8.0},"1786032000":{"time":1786032000,"rate":9.87e-06,"interval_hours":8.0},"1786060800":{"time":1786060800,"rate":-5.62e-06,"interval_hours":8.0},"1786089600":{"time":1786089600,"rate":5.102e-05,"interval_hours":8.0},"1786118400":{"time":1786118400,"rate":3.625e-05,"interval_hours":8.0},"1786147200":{"time":1786147200,"rate":3.4e-07,"interval_hours":8.0},"1786176000":{"time":1786176000,"rate":2.738e-05,"interval_hours":8.0},"1786204800":{"time":1786204800,"rate":7.172e-05,"interval_hours":8.0},"1786233600":{"time":1786233600,"rate":3.196e-05,"interval_hours":8.0},"1786262400":{"time":1786262400,"rate":4.185e-05,"interval_hours":8.0},"1786291200":{"time":1786291200,"rate":7.977e-05,"interval_hours":8.0},"1786320000":{"time":1786320000,"rate":4.828e-05,"interval_hours":8.0},"1786348800":{"time":1786348800,"rate":3.426e-05,"interval_hours":8.0},"1786377600":{"time":1786377600,"rate":1.434e-05,"interval_hours":8.0},"1786406400":{"time":1786406400,"rate":1.104e-05,"interval_hours":8.0},"1786435200":{"time":1786435200,"rate":6.272e-05,"interval_hours":8.0},"1786464000":{"time":1786464000,"rate":5.425e-05,"interval_hours":8.0},"1786492800":{"time":1786492800,"rate":0.0001,"interval_hours":8.0},"1786521600":{"time":1786521600,"rate":7.29e-05,"interval_hours":8.0},"1786550400":{"time":1786550400,"rate":5.726e-05,"interval_hours":8.0},"1786579200":{"time":1786579200,"rate":5.218e-05,"interval_hours":8.0},"1786608000":{"time":1786608000,"rate":8.523e-05,"interval_hours":8.0},"1786636800":{"time":1786636800,"rate":5.923e-05,"interval_hours":8.0},"1786665600":{"time":1786665600,"rate":2.697e-05,"interval_hours":8.0},"1786694400":{"time":1786694400,"rate":-6.75e-06,"interval_hours":8.0},"1786723200":{"time":1786723200,"rate":6.86e-06,"interval_hours":8.0},"1786752000":{"time":1786752000,"rate":5.131e-05,"interval_hours":8.0},"1786780800":{"time":1786780800,"rate":4.368e-05,"interval_hours":8.0},"1786809600":{"time":1786809600,"rate":5.945e-05,"interval_hours":8.0},"1786838400":{"time":1786838400,"rate":-4.23e-06,"interval_hours":8.0},"1786867200":{"time":1786867200,"rate":1.949e-05,"interval_hours":8.0},"1786896000":{"time":1786896000,"rate":3.97e-05,"interval_hours":8.0},"1786924800":{"time":1786924800,"rate":2.723e-05,"interval_hours":8.0},"1786953600":{"time":1786953600,"rate":6.731e-05,"interval_hours":8.0},"1786982400":{"time":1786982400,"rate":6.471e-05,"interval_hours":8.0},"1787011200":{"time":1787011200,"rate":4.633e-05,"interval_hours":8.0},"1787040000":{"time":1787040000,"rate":2.206e-05,"interval_hours":8.0},"1787068800":{"time":1787068800,"rate":4.443e-05,"interval_hours":8.0},"1787097600":{"time":1787097600,"rate":3.595e-05,"interval_hours":8.0},"1787126400":{"time":1787126400,"rate":2.64e-05,"interval_hours":8.0},"1787155200":{"time":1787155200,"rate":0.0001,"interval_hours":8.0},"1787184000":{"time":1787184000,"rate":0.0001,"interval_hours":8.0},"1787212800":{"time":1787212800,"rate":0.0001,"interval_hours":8.0},"1787241600":{"time":1787241600,"rate":0.0001,"interval_hours":8.0},"1787270400":{"time":1787270400,"rate":9.031e-05,"interval_hours":8.0},"1787299200":{"time":1787299200,"rate":0.0001,"interval_hours":8.0},"1787328000":{"time":1787328000,"rate":0.0001,"interval_hours":8.0},"1787356800":{"time":1787356800,"rate":0.0001,"interval_hours":8.0},"1787385600":{"time":1787385600,"rate":0.0001,"interval_hours":8.0},"1787414400":{"time":1787414400,"rate":0.0001,"interval_hours":8.0},"1787443200":{"time":1787443200,"rate":0.0001,"interval_hours":8.0},"1787472000":{"time":1787472000,"rate":0.0001,"interval_hours":8.0},"1787500800":{"time":1787500800,"rate":0.0001,"interval_hours":8.0},"1787529600":{"time":1787529600,"rate":0.0001,"interval_hours":8.0},"1787558400":{"time":1787558400,"rate":0.0001,"interval_hours":8.0},"1787587200":{"time":1787587200,"rate":0.0001,"interval_hours":8.0},"1787616000":{"time":1787616000,"rate":9.302e-05,"interval_hours":8.0},"1787644800":{"time":1787644800,"rate":6.736e-05,"interval_hours":8.0},"1787673600":{"time":1787673600,"rate":7.398e-05,"interval_hours":8.0},"1787702400":{"time":1787702400,"rate":3.144e-05,"interval_hours":8.0},"1787731200":{"time":1787731200,"rate":0.0001,"interval_hours":8.0},"1787760000":{"time":1787760000,"rate":7.451e-05,"interval_hours":8.0},"1787788800":{"time":1787788800,"rate":0.0001,"interval_hours":8.0},"1787817600":{"time":1787817600,"rate":6.226e-05,"interval_hours":8.0},"1787846400":{"time":1787846400,"rate":1.082e-05,"interval_hours":8.0},"1787875200":{"time":1787875200,"rate":2.071e-05,"interval_hours":8.0},"1787904000":{"time":1787904000,"rate":-1.33e-06,"interval_hours":8.0},"1787932800":{"time":1787932800,"rate":5.622e-05,"interval_hours":8.0},"1787961600":{"time":1787961600,"rate":1.591e-05,"interval_hours":8.0},"1787990400":{"time":1787990400,"rate":2.808e-05,"interval_hours":8.0},"1788019200":{"time":1788019200,"rate":6.071e-05,"interval_hours":8.0},"1788048000":{"time":1788048000,"rate":3.166e-05,"interval_hours":8.0},"1788076800":{"time":1788076800,"rate":2.817e-05,"interval_hours":8.0},"1788105600":{"time":1788105600,"rate":4.116e-05,"interval_hours":8.0},"1788134400":{"time":1788134400,"rate":2.364e-05,"interval_hours":8.0},"1788163200":{"time":1788163200,"rate":3.522e-05,"interval_hours":8.0},"1788192000":{"time":1788192000,"rate":7.702e-05,"interval_hours":8.0}},"klines":{"1756684800":{"time":1756684800,"o":4389.58,"h":4409.06,"l":4356.61,"c":4393.82},"1756688400":{"time":1756688400,"o":4393.82,"h":4429.91,"l":4380.99,"c":4414.5},"1756692000":{"time":1756692000,"o":4414.51,"h":4417.69,"l":4364.27,"c":4385.0},"1756695600":{"time":1756695600,"o":4385.0,"h":4406.84,"l":4369.11,"c":4401.34},"1756699200":{"time":1756699200,"o":4401.35,"h":4409.75,"l":4370.37,"c":4383.8},"1756702800":{"time":1756702800,"o":4383.8,"h":4404.78,"l":4356.79,"c":4392.33},"1756706400":{"time":1756706400,"o":4392.33,"h":4407.14,"l":4372.24,"c":4395.32},"1756710000":{"time":1756710000,"o":4395.31,"h":4462.47,"l":4378.11,"c":4461.11},"1756713600":{"time":1756713600,"o":4461.1,"h":4490.0,"l":4460.71,"c":4474.08},"1756717200":{"time":1756717200,"o":4474.06,"h":4480.9,"l":4436.0,"c":4439.16},"1756720800":{"time":1756720800,"o":4439.16,"h":4443.0,"l":4387.12,"c":4406.39},"1756724400":{"time":1756724400,"o":4406.4,"h":4413.92,"l":4380.01,"c":4390.87},"1756728000":{"time":1756728000,"o":4390.88,"h":4410.82,"l":4382.1,"c":4401.25},"1756731600":{"time":1756731600,"o":4401.26,"h":4422.17,"l":4370.01,"c":4383.72},"1756735200":{"time":1756735200,"o":4383.72,"h":4401.0,"l":4377.85,"c":4394.4},"1756738800":{"time":1756738800,"o":4394.4,"h":4403.91,"l":4342.03,"c":4359.69},"1756742400":{"time":1756742400,"o":4359.68,"h":4369.78,"l":4344.44,"c":4353.31},"1756746000":{"time":1756746000,"o":4353.3,"h":4356.6,"l":4307.25,"c":4320.55},"1756749600":{"time":1756749600,"o":4320.54,"h":4347.85,"l":4320.15,"c":4345.09},"1756753200":{"time":1756753200,"o":4345.09,"h":4367.81,"l":4340.94,"c":4366.18},"1756756800":{"time":1756756800,"o":4366.17,"h":4366.56,"l":4258.6,"c":4286.01},"1756760400":{"time":1756760400,"o":4286.0,"h":4288.22,"l":4205.49,"c":4259.22},"1756764000":{"time":1756764000,"o":4259.23,"h":4299.45,"l":4249.45,"c":4282.53},"1756767600":{"time":1756767600,"o":4282.53,"h":4317.75,"l":4280.65,"c":4313.0},"1756771200":{"time":1756771200,"o":4313.0,"h":4317.75,"l":4289.12,"c":4302.31},"1756774800":{"time":1756774800,"o":4302.31,"h":4339.57,"l":4291.37,"c":4321.45},"1756778400":{"time":1756778400,"o":4321.45,"h":4362.96,"l":4313.44,"c":4358.86},"1756782000":{"time":1756782000,"o":4358.86,"h":4393.96,"l":4350.69,"c":4365.22},"1756785600":{"time":1756785600,"o":4365.23,"h":4386.9,"l":4358.97,"c":4385.63},"1756789200":{"time":1756789200,"o":4385.62,"h":4387.5,"l":4367.45,"c":4382.64},"1756792800":{"time":1756792800,"o":4382.63,"h":4414.73,"l":4379.6,"c":4410.38},"1756796400":{"time":1756796400,"o":4410.38,"h":4411.96,"l":4366.1,"c":4375.44},"1756800000":{"time":1756800000,"o":4375.44,"h":4407.06,"l":4366.79,"c":4389.99},"1756803600":{"time":1756803600,"o":4389.99,"h":4406.22,"l":4384.0,"c":4398.23},"1756807200":{"time":1756807200,"o":4398.24,"h":4399.51,"l":4375.95,"c":4389.95},"1756810800":{"time":1756810800,"o":4389.96,"h":4390.95,"l":4339.31,"c":4346.05},"1756814400":{"time":1756814400,"o":4346.05,"h":4351.42,"l":4268.87,"c":4275.34},"1756818000":{"time":1756818000,"o":4275.33,"h":4391.65,"l":4272.65,"c":4376.47},"1756821600":{"time":1756821600,"o":4376.46,"h":4395.2,"l":4331.23,"c":4346.01},"1756825200":{"time":1756825200,"o":4346.01,"h":4351.7,"l":4281.82,"c":4293.12},"1756828800":{"time":1756828800,"o":4293.12,"h":4308.76,"l":4275.03,"c":4294.18},"1756832400":{"time":1756832400,"o":4294.18,"h":4329.96,"l":4285.19,"c":4317.18},"1756836000":{"time":1756836000,"o":4317.19,"h":4320.91,"l":4264.0,"c":4294.58},"1756839600":{"time":1756839600,"o":4294.58,"h":4312.52,"l":4254.33,"c":4272.47},"1756843200":{"time":1756843200,"o":4272.47,"h":4326.53,"l":4264.03,"c":4311.05},"1756846800":{"time":1756846800,"o":4311.05,"h":4333.63,"l":4302.5,"c":4326.8},"1756850400":{"time":1756850400,"o":4326.84,"h":4331.34,"l":4307.09,"c":4327.1},"1756854000":{"time":1756854000,"o":4327.11,"h":4336.08,"l":4311.97,"c":4324.59},"1756857600":{"time":1756857600,"o":4324.58,"h":4330.95,"l":4302.0,"c":4308.03},"1756861200":{"time":1756861200,"o":4308.02,"h":4324.17,"l":4281.0,"c":4323.41},"1756864800":{"time":1756864800,"o":4323.4,"h":4354.0,"l":4310.21,"c":4336.34},"1756868400":{"time":1756868400,"o":4336.34,"h":4341.83,"l":4317.3,"c":4332.55},"1756872000":{"time":1756872000,"o":4332.55,"h":4340.9,"l":4310.95,"c":4338.0},"1756875600":{"time":1756875600,"o":4338.0,"h":4339.2,"l":4311.0,"c":4312.99},"1756879200":{"time":1756879200,"o":4313.0,"h":4319.01,"l":4288.56,"c":4305.69},"1756882800":{"time":1756882800,"o":4305.7,"h":4313.82,"l":4285.0,"c":4307.83},"1756886400":{"time":1756886400,"o":4307.84,"h":4331.98,"l":4305.59,"c":4316.14},"1756890000":{"time":1756890000,"o":4316.15,"h":4351.54,"l":4300.31,"c":4349.92},"1756893600":{"time":1756893600,"o":4349.92,"h":4375.88,"l":4342.17,"c":4369.61},"1756897200":{"time":1756897200,"o":4369.61,"h":4383.93,"l":4363.78,"c":4369.58},"1756900800":{"time":1756900800,"o":4369.58,"h":4377.59,"l":4339.56,"c":4352.2},"1756904400":{"time":1756904400,"o":4352.2,"h":4438.94,"l":4348.67,"c":4417.45},"1756908000":{"time":1756908000,"o":4417.44,"h":4478.99,"l":4413.13,"c":4464.75},"1756911600":{"time":1756911600,"o":4464.75,"h":4484.26,"l":4452.19,"c":4477.0},"1756915200":{"time":1756915200,"o":4476.99,"h":4481.3,"l":4452.08,"c":4464.26},"1756918800":{"time":1756918800,"o":4464.25,"h":4488.36,"l":4461.8,"c":4469.84},"1756922400":{"time":1756922400,"o":4469.85,"h":4477.19,"l":4455.5,"c":4466.92},"1756926000":{"time":1756926000,"o":4466.92,"h":4476.35,"l":4456.03,"c":4472.82},"1756929600":{"time":1756929600,"o":4472.83,"h":4477.72,"l":4461.05,"c":4462.44},"1756933200":{"time":1756933200,"o":4462.45,"h":4471.0,"l":4437.1,"c":4458.38},"1756936800":{"time":1756936800,"o":4458.38,"h":4480.0,"l":4456.4,"c":4467.63},"1756940400":{"time":1756940400,"o":4467.63,"h":4470.0,"l":4442.14,"c":4448.22},"1756944000":{"time":1756944000,"o":4448.22,"h":4480.99,"l":4443.86,"c":4466.52},"1756947600":{"time":1756947600,"o":4466.52,"h":4476.79,"l":4447.33,"c":4466.36},"1756951200":{"time":1756951200,"o":4466.37,"h":4468.97,"l":4418.11,"c":4419.8},"1756954800":{"time":1756954800,"o":4419.81,"h":4427.69,"l":4386.72,"c":4396.12},"1756958400":{"time":1756958400,"o":4396.12,"h":4413.22,"l":4385.45,"c":4389.86},"1756962000":{"time":1756962000,"o":4389.86,"h":4389.86,"l":4360.21,"c":4372.81},"1756965600":{"time":1756965600,"o":4372.81,"h":4380.77,"l":4353.36,"c":4363.01},"1756969200":{"time":1756969200,"o":4363.0,"h":4381.44,"l":4360.4,"c":4368.8},"1756972800":{"time":1756972800,"o":4368.8,"h":4389.73,"l":4362.13,"c":4366.82},"1756976400":{"time":1756976400,"o":4366.83,"h":4393.44,"l":4366.83,"c":4393.28},"1756980000":{"time":1756980000,"o":4393.28,"h":4432.0,"l":4390.0,"c":4405.14},"1756983600":{"time":1756983600,"o":4405.15,"h":4430.0,"l":4390.01,"c":4404.4},"1756987200":{"time":1756987200,"o":4404.4,"h":4426.86,"l":4380.82,"c":4414.37},"1756990800":{"time":1756990800,"o":4414.36,"h":4417.67,"l":4364.14,"c":4375.99},"1756994400":{"time":1756994400,"o":4375.99,"h":4380.66,"l":4326.0,"c":4339.68},"1756998000":{"time":1756998000,"o":4339.69,"h":4344.55,"l":4291.0,"c":4302.61},"1757001600":{"time":1757001600,"o":4302.62,"h":4317.77,"l":4283.33,"c":4294.64},"1757005200":{"time":1757005200,"o":4294.64,"h":4320.99,"l":4293.47,"c":4303.02},"1757008800":{"time":1757008800,"o":4303.02,"h":4316.0,"l":4268.0,"c":4271.51},"1757012400":{"time":1757012400,"o":4271.52,"h":4285.96,"l":4263.0,"c":4273.83},"1757016000":{"time":1757016000,"o":4273.83,"h":4307.83,"l":4270.41,"c":4303.07},"1757019600":{"time":1757019600,"o":4303.08,"h":4325.0,"l":4300.0,"c":4316.37},"1757023200":{"time":1757023200,"o":4316.38,"h":4351.23,"l":4313.73,"c":4339.52},"1757026800":{"time":1757026800,"o":4339.52,"h":4348.98,"l":4293.73,"c":4295.68},"1757030400":{"time":1757030400,"o":4295.68,"h":4311.75,"l":4287.16,"c":4298.88},"1757034000":{"time":1757034000,"o":4298.89,"h":4331.15,"l":4295.74,"c":4323.76},"1757037600":{"time":1757037600,"o":4323.76,"h":4333.43,"l":4295.65,"c":4321.58},"1757041200":{"time":1757041200,"o":4321.59,"h":4330.0,"l":4295.0,"c":4326.5},"1757044800":{"time":1757044800,"o":4326.51,"h":4332.77,"l":4314.05,"c":4328.01},"1757048400":{"time":1757048400,"o":4328.01,"h":4340.71,"l":4324.84,"c":4336.23},"1757052000":{"time":1757052000,"o":4336.22,"h":4339.51,"l":4320.09,"c":4330.49},"1757055600":{"time":1757055600,"o":4330.49,"h":4426.77,"l":4329.79,"c":4415.0},"1757059200":{"time":1757059200,"o":4415.0,"h":4418.79,"l":4385.0,"c":4404.41},"1757062800":{"time":1757062800,"o":4404.41,"h":4407.71,"l":4370.5,"c":4395.65},"1757066400":{"time":1757066400,"o":4395.66,"h":4421.2,"l":4393.22,"c":4408.31},"1757070000":{"time":1757070000,"o":4408.32,"h":4425.0,"l":4404.69,"c":4415.57},"1757073600":{"time":1757073600,"o":4415.56,"h":4494.45,"l":4405.0,"c":4469.39},"1757077200":{"time":1757077200,"o":4469.39,"h":4478.51,"l":4432.09,"c":4441.23},"1757080800":{"time":1757080800,"o":4441.22,"h":4441.22,"l":4261.1,"c":4271.0},"1757084400":{"time":1757084400,"o":4270.99,"h":4302.51,"l":4252.47,"c":4280.44},"1757088000":{"time":1757088000,"o":4280.45,"h":4301.55,"l":4271.41,"c":4294.88},"1757091600":{"time":1757091600,"o":4294.89,"h":4296.0,"l":4270.0,"c":4287.31},"1757095200":{"time":1757095200,"o":4287.32,"h":4315.0,"l":4281.1,"c":4310.39},"1757098800":{"time":1757098800,"o":4310.4,"h":4329.53,"l":4303.75,"c":4328.97},"1757102400":{"time":1757102400,"o":4328.96,"h":4340.88,"l":4319.01,"c":4336.24},"1757106000":{"time":1757106000,"o":4336.24,"h":4336.86,"l":4285.0,"c":4294.51},"1757109600":{"time":1757109600,"o":4294.52,"h":4317.88,"l":4292.83,"c":4310.69},"1757113200":{"time":1757113200,"o":4310.7,"h":4317.24,"l":4302.16,"c":4305.71},"1757116800":{"time":1757116800,"o":4305.71,"h":4327.0,"l":4300.67,"c":4320.95},"1757120400":{"time":1757120400,"o":4320.94,"h":4323.57,"l":4310.5,"c":4316.31},"1757124000":{"time":1757124000,"o":4316.32,"h":4321.88,"l":4302.32,"c":4321.21},"1757127600":{"time":1757127600,"o":4321.22,"h":4323.31,"l":4314.6,"c":4318.36},"1757131200":{"time":1757131200,"o":4318.36,"h":4318.36,"l":4301.1,"c":4307.45},"1757134800":{"time":1757134800,"o":4307.46,"h":4310.3,"l":4288.4,"c":4292.79},"1757138400":{"time":1757138400,"o":4292.8,"h":4305.29,"l":4290.99,"c":4300.83},"1757142000":{"time":1757142000,"o":4300.84,"h":4312.0,"l":4298.02,"c":4310.35},"1757145600":{"time":1757145600,"o":4310.35,"h":4313.36,"l":4303.0,"c":4308.69},"1757149200":{"time":1757149200,"o":4308.68,"h":4308.69,"l":4289.21,"c":4291.09},"1757152800":{"time":1757152800,"o":4291.09,"h":4301.51,"l":4283.55,"c":4299.07},"1757156400":{"time":1757156400,"o":4299.07,"h":4299.67,"l":4288.44,"c":4298.08},"1757160000":{"time":1757160000,"o":4298.08,"h":4307.1,"l":4290.33,"c":4297.5},"1757163600":{"time":1757163600,"o":4297.5,"h":4300.67,"l":4285.0,"c":4292.17},"1757167200":{"time":1757167200,"o":4292.16,"h":4300.0,"l":4290.01,"c":4294.19},"1757170800":{"time":1757170800,"o":4294.19,"h":4295.58,"l":4260.11,"c":4267.68},"1757174400":{"time":1757174400,"o":4267.69,"h":4304.0,"l":4220.0,"c":4287.52},"1757178000":{"time":1757178000,"o":4287.52,"h":4290.3,"l":4264.69,"c":4270.9},"1757181600":{"time":1757181600,"o":4270.89,"h":4286.7,"l":4267.04,"c":4276.87},"1757185200":{"time":1757185200,"o":4276.87,"h":4279.85,"l":4249.32,"c":4253.95},"1757188800":{"time":1757188800,"o":4253.95,"h":4279.0,"l":4251.5,"c":4277.5},"1757192400":{"time":1757192400,"o":4277.49,"h":4285.41,"l":4266.42,"c":4281.68},"1757196000":{"time":1757196000,"o":4281.68,"h":4286.57,"l":4268.47,"c":4275.92},"1757199600":{"time":1757199600,"o":4275.93,"h":4282.0,"l":4266.22,"c":4271.69},"1757203200":{"time":1757203200,"o":4271.68,"h":4287.34,"l":4269.0,"c":4282.1},"1757206800":{"time":1757206800,"o":4282.1,"h":4302.37,"l":4280.92,"c":4293.28},"1757210400":{"time":1757210400,"o":4293.27,"h":4301.84,"l":4286.87,"c":4297.66},"1757214000":{"time":1757214000,"o":4297.66,"h":4302.51,"l":4290.64,"c":4295.07},"1757217600":{"time":1757217600,"o":4295.08,"h":4300.94,"l":4290.98,"c":4299.28},"1757221200":{"time":1757221200,"o":4299.28,"h":4302.02,"l":4290.12,"c":4292.85},"1757224800":{"time":1757224800,"o":4292.85,"h":4293.76,"l":4280.99,"c":4281.94},"1757228400":{"time":1757228400,"o":4281.94,"h":4305.88,"l":4276.78,"c":4293.0},"1757232000":{"time":1757232000,"o":4293.0,"h":4313.99,"l":4292.76,"c":4299.35},"1757235600":{"time":1757235600,"o":4299.34,"h":4309.48,"l":4290.0,"c":4297.83},"1757239200":{"time":1757239200,"o":4297.83,"h":4304.7,"l":4295.0,"c":4302.99},"1757242800":{"time":1757242800,"o":4303.0,"h":4308.77,"l":4301.02,"c":4308.76},"1757246400":{"time":1757246400,"o":4308.77,"h":4308.77,"l":4292.0,"c":4298.99},"1757250000":{"time":1757250000,"o":4299.0,"h":4306.4,"l":4286.52,"c":4303.03},"1757253600":{"time":1757253600,"o":4303.03,"h":4309.89,"l":4294.8,"c":4298.03},"1757257200":{"time":1757257200,"o":4298.03,"h":4303.11,"l":4294.16,"c":4297.16},"1757260800":{"time":1757260800,"o":4297.17,"h":4299.72,"l":4280.67,"c":4281.92},"1757264400":{"time":1757264400,"o":4281.93,"h":4286.0,"l":4270.01,"c":4273.22},"1757268000":{"time":1757268000,"o":4273.22,"h":4282.31,"l":4267.44,"c":4279.24},"1757271600":{"time":1757271600,"o":4279.24,"h":4294.88,"l":4274.51,"c":4291.32},"1757275200":{"time":1757275200,"o":4291.31,"h":4298.83,"l":4279.02,"c":4298.3},"1757278800":{"time":1757278800,"o":4298.3,"h":4298.5,"l":4285.0,"c":4286.1},"1757282400":{"time":1757282400,"o":4286.1,"h":4309.53,"l":4284.89,"c":4308.0},"1757286000":{"time":1757286000,"o":4308.01,"h":4336.05,"l":4295.19,"c":4303.84},"1757289600":{"time":1757289600,"o":4303.83,"h":4316.99,"l":4290.0,"c":4296.76},"1757293200":{"time":1757293200,"o":4296.76,"h":4300.48,"l":4280.0,"c":4290.33},"1757296800":{"time":1757296800,"o":4290.32,"h":4307.44,"l":4276.21,"c":4306.97},"1757300400":{"time":1757300400,"o":4306.97,"h":4329.5,"l":4301.92,"c":4310.0},"1757304000":{"time":1757304000,"o":4310.0,"h":4312.37,"l":4293.05,"c":4295.61},"1757307600":{"time":1757307600,"o":4295.61,"h":4302.69,"l":4287.1,"c":4294.9},"1757311200":{"time":1757311200,"o":4294.89,"h":4301.58,"l":4287.0,"c":4290.0},"1757314800":{"time":1757314800,"o":4290.0,"h":4310.0,"l":4284.77,"c":4289.82},"1757318400":{"time":1757318400,"o":4289.82,"h":4303.0,"l":4285.78,"c":4300.01},"1757322000":{"time":1757322000,"o":4300.01,"h":4334.48,"l":4295.24,"c":4317.7},"1757325600":{"time":1757325600,"o":4317.7,"h":4336.82,"l":4313.34,"c":4327.21},"1757329200":{"time":1757329200,"o":4327.21,"h":4328.41,"l":4297.36,"c":4310.47},"1757332800":{"time":1757332800,"o":4310.46,"h":4321.48,"l":4303.61,"c":4318.79},"1757336400":{"time":1757336400,"o":4318.8,"h":4362.02,"l":4313.0,"c":4318.15},"1757340000":{"time":1757340000,"o":4318.14,"h":4358.0,"l":4312.22,"c":4349.2},"1757343600":{"time":1757343600,"o":4349.19,"h":4382.75,"l":4342.56,"c":4369.82},"1757347200":{"time":1757347200,"o":4369.82,"h":4371.88,"l":4332.33,"c":4337.53},"1757350800":{"time":1757350800,"o":4337.53,"h":4341.22,"l":4297.52,"c":4309.27},"1757354400":{"time":1757354400,"o":4309.26,"h":4333.99,"l":4307.71,"c":4327.58},"1757358000":{"time":1757358000,"o":4327.58,"h":4327.58,"l":4282.0,"c":4291.27},"1757361600":{"time":1757361600,"o":4291.28,"h":4299.93,"l":4280.22,"c":4296.62},"1757365200":{"time":1757365200,"o":4296.62,"h":4320.33,"l":4292.53,"c":4320.01},"1757368800":{"time":1757368800,"o":4320.01,"h":4331.0,"l":4305.62,"c":4309.26},"1757372400":{"time":1757372400,"o":4309.26,"h":4318.52,"l":4294.36,"c":4303.98},"1757376000":{"time":1757376000,"o":4303.97,"h":4313.91,"l":4286.77,"c":4299.61},"1757379600":{"time":1757379600,"o":4299.6,"h":4306.16,"l":4280.0,"c":4284.95},"1757383200":{"time":1757383200,"o":4284.96,"h":4293.48,"l":4275.0,"c":4288.47},"1757386800":{"time":1757386800,"o":4288.47,"h":4307.12,"l":4286.05,"c":4304.98},"1757390400":{"time":1757390400,"o":4304.99,"h":4315.99,"l":4301.33,"c":4311.76},"1757394000":{"time":1757394000,"o":4311.77,"h":4319.4,"l":4300.03,"c":4316.99},"1757397600":{"time":1757397600,"o":4317.0,"h":4374.0,"l":4313.2,"c":4363.99},"1757401200":{"time":1757401200,"o":4363.99,"h":4380.77,"l":4345.0,"c":4360.43},"1757404800":{"time":1757404800,"o":4360.42,"h":4366.33,"l":4341.72,"c":4358.35},"1757408400":{"time":1757408400,"o":4358.34,"h":4365.0,"l":4350.79,"c":4355.56},"1757412000":{"time":1757412000,"o":4355.57,"h":4361.94,"l":4340.0,"c":4346.74},"1757415600":{"time":1757415600,"o":4346.75,"h":4354.67,"l":4342.53,"c":4345.83},"1757419200":{"time":1757419200,"o":4345.83,"h":4366.43,"l":4326.47,"c":4343.7},"1757422800":{"time":1757422800,"o":4343.69,"h":4359.12,"l":4320.9,"c":4345.0},"1757426400":{"time":1757426400,"o":4344.99,"h":4360.5,"l":4283.0,"c":4303.57},"1757430000":{"time":1757430000,"o":4303.57,"h":4307.31,"l":4275.0,"c":4282.64},"1757433600":{"time":1757433600,"o":4282.64,"h":4295.79,"l":4276.0,"c":4286.3},"1757437200":{"time":1757437200,"o":4286.31,"h":4294.99,"l":4278.0,"c":4284.42},"1757440800":{"time":1757440800,"o":4284.41,"h":4292.0,"l":4278.83,"c":4284.63},"1757444400":{"time":1757444400,"o":4284.63,"h":4297.99,"l":4283.22,"c":4292.55},"1757448000":{"time":1757448000,"o":4292.55,"h":4304.0,"l":4279.0,"c":4302.98},"1757451600":{"time":1757451600,"o":4302.98,"h":4318.71,"l":4292.41,"c":4300.75},"1757455200":{"time":1757455200,"o":4300.76,"h":4317.27,"l":4297.0,"c":4316.95},"1757458800":{"time":1757458800,"o":4316.94,"h":4317.29,"l":4300.99,"c":4308.4},"1757462400":{"time":1757462400,"o":4308.41,"h":4313.43,"l":4283.0,"c":4284.0},"1757466000":{"time":1757466000,"o":4284.01,"h":4313.14,"l":4283.63,"c":4300.76},"1757469600":{"time":1757469600,"o":4300.75,"h":4325.53,"l":4300.75,"c":4315.72},"1757473200":{"time":1757473200,"o":4315.72,"h":4322.41,"l":4304.83,"c":4318.84},"1757476800":{"time":1757476800,"o":4318.83,"h":4318.84,"l":4306.02,"c":4310.32},"1757480400":{"time":1757480400,"o":4310.33,"h":4316.61,"l":4292.66,"c":4306.33},"1757484000":{"time":1757484000,"o":4306.32,"h":4317.21,"l":4295.39,"c":4311.61},"1757487600":{"time":1757487600,"o":4311.61,"h":4332.25,"l":4310.0,"c":4327.66},"1757491200":{"time":1757491200,"o":4327.67,"h":4333.01,"l":4321.32,"c":4330.01},"1757494800":{"time":1757494800,"o":4330.0,"h":4331.0,"l":4305.57,"c":4322.87},"1757498400":{"time":1757498400,"o":4322.87,"h":4331.0,"l":4314.42,"c":4325.23},"1757502000":{"time":1757502000,"o":4325.23,"h":4331.3,"l":4320.13,"c":4329.58},"1757505600":{"time":1757505600,"o":4329.58,"h":4395.0,"l":4328.0,"c":4369.27},"1757509200":{"time":1757509200,"o":4369.27,"h":4440.0,"l":4355.41,"c":4416.72},"1757512800":{"time":1757512800,"o":4416.73,"h":4453.56,"l":4396.03,"c":4399.42},"1757516400":{"time":1757516400,"o":4399.42,"h":4423.49,"l":4394.02,"c":4403.5},"1757520000":{"time":1757520000,"o":4403.49,"h":4407.35,"l":4358.33,"c":4383.99},"1757523600":{"time":1757523600,"o":4383.99,"h":4395.65,"l":4339.56,"c":4364.53},"1757527200":{"time":1757527200,"o":4364.52,"h":4372.08,"l":4324.61,"c":4339.59},"1757530800":{"time":1757530800,"o":4339.59,"h":4340.72,"l":4297.01,"c":4320.26},"1757534400":{"time":1757534400,"o":4320.26,"h":4333.31,"l":4318.33,"c":4327.88},"1757538000":{"time":1757538000,"o":4327.89,"h":4352.89,"l":4326.31,"c":4347.72},"1757541600":{"time":1757541600,"o":4347.73,"h":4354.69,"l":4335.09,"c":4344.0},"1757545200":{"time":1757545200,"o":4343.99,"h":4353.82,"l":4336.59,"c":4347.83},"1757548800":{"time":1757548800,"o":4347.83,"h":4358.75,"l":4336.8,"c":4357.5},"1757552400":{"time":1757552400,"o":4357.49,"h":4381.48,"l":4352.53,"c":4363.69},"1757556000":{"time":1757556000,"o":4363.69,"h":4383.99,"l":4360.0,"c":4374.78},"1757559600":{"time":1757559600,"o":4374.78,"h":4407.0,"l":4370.81,"c":4402.0},"1757563200":{"time":1757563200,"o":4402.01,"h":4417.45,"l":4393.66,"c":4409.99},"1757566800":{"time":1757566800,"o":4409.99,"h":4425.0,"l":4396.72,"c":4417.26},"1757570400":{"time":1757570400,"o":4417.27,"h":4442.0,"l":4405.0,"c":4438.47},"1757574000":{"time":1757574000,"o":4438.47,"h":4450.27,"l":4424.59,"c":4439.0},"1757577600":{"time":1757577600,"o":4439.0,"h":4441.67,"l":4426.0,"c":4429.96},"1757581200":{"time":1757581200,"o":4429.97,"h":4433.41,"l":4404.77,"c":4415.01},"1757584800":{"time":1757584800,"o":4415.02,"h":4429.2,"l":4413.35,"c":4426.38},"1757588400":{"time":1757588400,"o":4426.38,"h":4437.69,"l":4421.24,"c":4428.06},"1757592000":{"time":1757592000,"o":4428.06,"h":4483.44,"l":4328.88,"c":4424.45},"1757595600":{"time":1757595600,"o":4424.44,"h":4441.35,"l":4381.11,"c":4435.77},"1757599200":{"time":1757599200,"o":4435.78,"h":4436.99,"l":4394.01,"c":4425.01},"1757602800":{"time":1757602800,"o":4425.02,"h":4430.5,"l":4398.24,"c":4410.41},"1757606400":{"time":1757606400,"o":4410.4,"h":4424.48,"l":4405.0,"c":4415.89},"1757610000":{"time":1757610000,"o":4415.88,"h":4440.0,"l":4411.57,"c":4431.61},"1757613600":{"time":1757613600,"o":4431.62,"h":4435.45,"l":4406.25,"c":4417.98},"1757617200":{"time":1757617200,"o":4417.99,"h":4429.0,"l":4411.0,"c":4422.31},"1757620800":{"time":1757620800,"o":4422.36,"h":4425.54,"l":4413.16,"c":4415.51},"1757624400":{"time":1757624400,"o":4415.51,"h":4429.46,"l":4413.52,"c":4427.07},"1757628000":{"time":1757628000,"o":4427.07,"h":4460.0,"l":4422.22,"c":4451.38},"1757631600":{"time":1757631600,"o":4451.37,"h":4467.85,"l":4449.22,"c":4456.86},"1757635200":{"time":1757635200,"o":4456.87,"h":4538.6,"l":4448.35,"c":4510.81},"1757638800":{"time":1757638800,"o":4510.82,"h":4531.72,"l":4492.17,"c":4496.57},"1757642400":{"time":1757642400,"o":4496.57,"h":4523.12,"l":4494.44,"c":4505.58},"1757646000":{"time":1757646000,"o":4505.59,"h":4507.29,"l":4486.05,"c":4503.61},"1757649600":{"time":1757649600,"o":4503.61,"h":4523.0,"l":4498.08,"c":4519.25},"1757653200":{"time":1757653200,"o":4519.25,"h":4557.59,"l":4512.23,"c":4556.6},"1757656800":{"time":1757656800,"o":4556.61,"h":4562.0,"l":4530.09,"c":4537.5},"1757660400":{"time":1757660400,"o":4537.5,"h":4549.73,"l":4522.65,"c":4524.39},"1757664000":{"time":1757664000,"o":4524.39,"h":4532.25,"l":4511.81,"c":4516.29},"1757667600":{"time":1757667600,"o":4516.28,"h":4526.99,"l":4502.3,"c":4513.7},"1757671200":{"time":1757671200,"o":4513.69,"h":4522.52,"l":4505.81,"c":4515.12},"1757674800":{"time":1757674800,"o":4515.12,"h":4534.76,"l":4511.91,"c":4519.32},"1757678400":{"time":1757678400,"o":4519.32,"h":4529.38,"l":4501.66,"c":4524.97},"1757682000":{"time":1757682000,"o":4524.96,"h":4542.0,"l":4505.44,"c":4537.98},"1757685600":{"time":1757685600,"o":4537.98,"h":4570.0,"l":4522.0,"c":4545.16},"1757689200":{"time":1757689200,"o":4545.16,"h":4549.95,"l":4526.3,"c":4540.16},"1757692800":{"time":1757692800,"o":4540.15,"h":4574.76,"l":4531.76,"c":4573.66},"1757696400":{"time":1757696400,"o":4573.66,"h":4627.0,"l":4562.61,"c":4611.34},"1757700000":{"time":1757700000,"o":4611.34,"h":4625.49,"l":4597.26,"c":4622.48},"1757703600":{"time":1757703600,"o":4622.49,"h":4658.8,"l":4611.81,"c":4656.0},"1757707200":{"time":1757707200,"o":4656.0,"h":4691.25,"l":4628.05,"c":4668.37},"1757710800":{"time":1757710800,"o":4668.37,"h":4670.02,"l":4642.6,"c":4648.5},"1757714400":{"time":1757714400,"o":4648.51,"h":4750.0,"l":4648.5,"c":4693.35},"1757718000":{"time":1757718000,"o":4693.35,"h":4715.0,"l":4670.35,"c":4710.83},"1757721600":{"time":1757721600,"o":4710.82,"h":4718.19,"l":4695.3,"c":4703.43},"1757725200":{"time":1757725200,"o":4703.44,"h":4733.81,"l":4698.15,"c":4698.32},"1757728800":{"time":1757728800,"o":4698.32,"h":4713.0,"l":4690.4,"c":4701.25},"1757732400":{"time":1757732400,"o":4701.25,"h":4768.0,"l":4700.05,"c":4754.75},"1757736000":{"time":1757736000,"o":4754.76,"h":4755.2,"l":4732.42,"c":4740.37},"1757739600":{"time":1757739600,"o":4740.37,"h":4740.95,"l":4715.38,"c":4721.5},"1757743200":{"time":1757743200,"o":4721.51,"h":4729.45,"l":4699.03,"c":4708.79},"1757746800":{"time":1757746800,"o":4708.79,"h":4721.56,"l":4705.01,"c":4709.69},"1757750400":{"time":1757750400,"o":4709.7,"h":4729.48,"l":4709.69,"c":4728.0},"1757754000":{"time":1757754000,"o":4728.01,"h":4732.0,"l":4718.76,"c":4730.46},"1757757600":{"time":1757757600,"o":4730.47,"h":4738.33,"l":4707.7,"c":4716.12},"1757761200":{"time":1757761200,"o":4716.12,"h":4723.44,"l":4706.7,"c":4717.86},"1757764800":{"time":1757764800,"o":4717.86,"h":4729.48,"l":4712.53,"c":4718.81},"1757768400":{"time":1757768400,"o":4718.81,"h":4724.27,"l":4650.0,"c":4684.0},"1757772000":{"time":1757772000,"o":4684.0,"h":4707.19,"l":4664.28,"c":4687.04},"1757775600":{"time":1757775600,"o":4687.04,"h":4704.0,"l":4635.0,"c":4651.44},"1757779200":{"time":1757779200,"o":4651.44,"h":4665.02,"l":4613.07,"c":4621.38},"1757782800":{"time":1757782800,"o":4621.38,"h":4640.5,"l":4603.0,"c":4631.48},"1757786400":{"time":1757786400,"o":4631.48,"h":4649.1,"l":4622.4,"c":4640.55},"1757790000":{"time":1757790000,"o":4640.56,"h":4647.24,"l":4632.45,"c":4635.85},"1757793600":{"time":1757793600,"o":4635.84,"h":4660.0,"l":4634.87,"c":4655.19},"1757797200":{"time":1757797200,"o":4655.19,"h":4665.0,"l":4654.3,"c":4661.05},"1757800800":{"time":1757800800,"o":4661.06,"h":4663.37,"l":4645.34,"c":4656.46},"1757804400":{"time":1757804400,"o":4656.46,"h":4670.94,"l":4653.79,"c":4664.74},"1757808000":{"time":1757808000,"o":4664.74,"h":4678.98,"l":4657.39,"c":4668.26},"1757811600":{"time":1757811600,"o":4668.27,"h":4676.87,"l":4648.33,"c":4671.36},"1757815200":{"time":1757815200,"o":4671.37,"h":4691.3,"l":4668.71,"c":4681.62},"1757818800":{"time":1757818800,"o":4681.63,"h":4685.0,"l":4658.65,"c":4661.0},"1757822400":{"time":1757822400,"o":4661.01,"h":4666.01,"l":4630.82,"c":4657.52},"1757826000":{"time":1757826000,"o":4657.52,"h":4678.12,"l":4656.85,"c":4674.24},"1757829600":{"time":1757829600,"o":4674.23,"h":4679.99,"l":4658.0,"c":4664.69},"1757833200":{"time":1757833200,"o":4664.69,"h":4666.4,"l":4639.8,"c":4648.81},"1757836800":{"time":1757836800,"o":4648.81,"h":4663.09,"l":4643.71,"c":4653.83},"1757840400":{"time":1757840400,"o":4653.84,"h":4672.61,"l":4650.6,"c":4663.72},"1757844000":{"time":1757844000,"o":4663.73,"h":4668.0,"l":4654.56,"c":4657.89},"1757847600":{"time":1757847600,"o":4657.88,"h":4666.04,"l":4623.96,"c":4632.87},"1757851200":{"time":1757851200,"o":4632.88,"h":4642.94,"l":4612.2,"c":4630.59},"1757854800":{"time":1757854800,"o":4630.61,"h":4633.22,"l":4603.78,"c":4610.63},"1757858400":{"time":1757858400,"o":4610.63,"h":4642.72,"l":4576.0,"c":4599.85},"1757862000":{"time":1757862000,"o":4599.85,"h":4603.3,"l":4575.0,"c":4580.22},"1757865600":{"time":1757865600,"o":4580.22,"h":4609.12,"l":4577.5,"c":4595.14},"1757869200":{"time":1757869200,"o":4595.14,"h":4628.0,"l":4588.6,"c":4618.38},"1757872800":{"time":1757872800,"o":4618.37,"h":4619.04,"l":4598.53,"c":4602.1},"1757876400":{"time":1757876400,"o":4602.09,"h":4623.92,"l":4590.01,"c":4613.96},"1757880000":{"time":1757880000,"o":4613.95,"h":4626.5,"l":4612.05,"c":4614.93},"1757883600":{"time":1757883600,"o":4614.93,"h":4635.0,"l":4596.32,"c":4628.51},"1757887200":{"time":1757887200,"o":4628.51,"h":4634.72,"l":4608.66,"c":4626.98},"1757890800":{"time":1757890800,"o":4626.99,"h":4628.4,"l":4599.32,"c":4602.0},"1757894400":{"time":1757894400,"o":4602.0,"h":4614.41,"l":4585.57,"c":4599.69},"1757898000":{"time":1757898000,"o":4599.68,"h":4621.82,"l":4578.01,"c":4616.23},"1757901600":{"time":1757901600,"o":4616.23,"h":4628.68,"l":4608.61,"c":4618.49},"1757905200":{"time":1757905200,"o":4618.5,"h":4641.81,"l":4617.37,"c":4634.46},"1757908800":{"time":1757908800,"o":4634.46,"h":4658.88,"l":4634.45,"c":4640.98},"1757912400":{"time":1757912400,"o":4640.98,"h":4663.12,"l":4638.0,"c":4660.48},"1757916000":{"time":1757916000,"o":4660.48,"h":4668.0,"l":4615.0,"c":4628.0},"1757919600":{"time":1757919600,"o":4628.0,"h":4640.5,"l":4585.16,"c":4594.94},"1757923200":{"time":1757923200,"o":4594.94,"h":4594.94,"l":4506.0,"c":4508.27},"1757926800":{"time":1757926800,"o":4508.27,"h":4533.99,"l":4495.72,"c":4524.5},"1757930400":{"time":1757930400,"o":4524.5,"h":4533.97,"l":4505.18,"c":4527.79},"1757934000":{"time":1757934000,"o":4527.79,"h":4537.82,"l":4518.82,"c":4528.25},"1757937600":{"time":1757937600,"o":4528.25,"h":4534.85,"l":4506.33,"c":4513.33},"1757941200":{"time":1757941200,"o":4513.33,"h":4540.14,"l":4488.77,"c":4513.51},"1757944800":{"time":1757944800,"o":4513.51,"h":4528.0,"l":4495.93,"c":4508.82},"1757948400":{"time":1757948400,"o":4508.82,"h":4519.34,"l":4463.0,"c":4497.46},"1757952000":{"time":1757952000,"o":4497.46,"h":4509.75,"l":4477.22,"c":4493.14},"1757955600":{"time":1757955600,"o":4493.14,"h":4508.26,"l":4472.49,"c":4507.52},"1757959200":{"time":1757959200,"o":4507.51,"h":4511.5,"l":4484.29,"c":4499.07},"1757962800":{"time":1757962800,"o":4499.07,"h":4512.32,"l":4474.0,"c":4491.8},"1757966400":{"time":1757966400,"o":4491.79,"h":4511.83,"l":4486.04,"c":4508.53},"1757970000":{"time":1757970000,"o":4508.53,"h":4526.4,"l":4504.07,"c":4522.05},"1757973600":{"time":1757973600,"o":4522.04,"h":4528.0,"l":4506.98,"c":4511.77},"1757977200":{"time":1757977200,"o":4511.77,"h":4526.0,"l":4505.74,"c":4521.54},"1757980800":{"time":1757980800,"o":4521.54,"h":4521.54,"l":4502.4,"c":4511.89},"1757984400":{"time":1757984400,"o":4511.9,"h":4536.31,"l":4511.24,"c":4515.73},"1757988000":{"time":1757988000,"o":4515.74,"h":4530.0,"l":4510.96,"c":4511.45},"1757991600":{"time":1757991600,"o":4511.45,"h":4530.0,"l":4511.45,"c":4518.97},"1757995200":{"time":1757995200,"o":4518.97,"h":4521.79,"l":4485.02,"c":4517.33},"1757998800":{"time":1757998800,"o":4517.33,"h":4531.62,"l":4510.0,"c":4527.36},"1758002400":{"time":1758002400,"o":4527.37,"h":4534.87,"l":4490.97,"c":4506.57},"1758006000":{"time":1758006000,"o":4506.57,"h":4513.88,"l":4500.0,"c":4510.65},"1758009600":{"time":1758009600,"o":4510.64,"h":4529.9,"l":4496.4,"c":4509.52},"1758013200":{"time":1758013200,"o":4509.51,"h":4515.0,"l":4500.59,"c":4509.37},"1758016800":{"time":1758016800,"o":4509.37,"h":4512.72,"l":4491.0,"c":4496.01},"1758020400":{"time":1758020400,"o":4496.0,"h":4504.97,"l":4491.11,"c":4499.39},"1758024000":{"time":1758024000,"o":4499.4,"h":4504.67,"l":4493.2,"c":4497.97},"1758027600":{"time":1758027600,"o":4497.97,"h":4510.81,"l":4427.5,"c":4471.49},"1758031200":{"time":1758031200,"o":4471.49,"h":4471.5,"l":4421.01,"c":4444.33},"1758034800":{"time":1758034800,"o":4444.33,"h":4468.64,"l":4428.13,"c":4465.74},"1758038400":{"time":1758038400,"o":4465.73,"h":4469.67,"l":4444.49,"c":4461.12},"1758042000":{"time":1758042000,"o":4461.12,"h":4508.77,"l":4460.12,"c":4484.27},"1758045600":{"time":1758045600,"o":4484.27,"h":4494.3,"l":4463.84,"c":4472.33},"1758049200":{"time":1758049200,"o":4472.33,"h":4492.84,"l":4468.6,"c":4488.96},"1758052800":{"time":1758052800,"o":4488.96,"h":4497.31,"l":4481.01,"c":4496.2},"1758056400":{"time":1758056400,"o":4496.17,"h":4509.0,"l":4488.0,"c":4505.83},"1758060000":{"time":1758060000,"o":4505.83,"h":4523.19,"l":4498.04,"c":4517.9},"1758063600":{"time":1758063600,"o":4517.9,"h":4521.55,"l":4492.02,"c":4499.41},"1758067200":{"time":1758067200,"o":4499.41,"h":4514.8,"l":4490.5,"c":4511.69},"1758070800":{"time":1758070800,"o":4511.69,"h":4518.0,"l":4500.01,"c":4511.89},"1758074400":{"time":1758074400,"o":4511.89,"h":4551.49,"l":4505.24,"c":4528.24},"1758078000":{"time":1758078000,"o":4528.24,"h":4528.71,"l":4493.01,"c":4495.23},"1758081600":{"time":1758081600,"o":4495.23,"h":4503.17,"l":4461.38,"c":4474.7},"1758085200":{"time":1758085200,"o":4474.67,"h":4516.77,"l":4474.17,"c":4512.39},"1758088800":{"time":1758088800,"o":4512.39,"h":4548.14,"l":4501.49,"c":4543.61},"1758092400":{"time":1758092400,"o":4543.61,"h":4554.09,"l":4534.12,"c":4542.33},"1758096000":{"time":1758096000,"o":4542.33,"h":4543.98,"l":4495.84,"c":4509.28},"1758099600":{"time":1758099600,"o":4509.29,"h":4509.29,"l":4492.53,"c":4493.08},"1758103200":{"time":1758103200,"o":4493.09,"h":4499.4,"l":4477.0,"c":4481.86},"1758106800":{"time":1758106800,"o":4481.85,"h":4496.14,"l":4477.34,"c":4489.22},"1758110400":{"time":1758110400,"o":4489.23,"h":4512.17,"l":4481.23,"c":4500.39},"1758114000":{"time":1758114000,"o":4500.38,"h":4510.5,"l":4481.1,"c":4494.09},"1758117600":{"time":1758117600,"o":4494.09,"h":4502.0,"l":4465.0,"c":4488.1},"1758121200":{"time":1758121200,"o":4488.1,"h":4497.34,"l":4480.0,"c":4487.65},"1758124800":{"time":1758124800,"o":4487.64,"h":4490.77,"l":4468.39,"c":4485.4},"1758128400":{"time":1758128400,"o":4485.4,"h":4532.16,"l":4426.0,"c":4426.0},"1758132000":{"time":1758132000,"o":4426.0,"h":4520.39,"l":4404.08,"c":4454.28},"1758135600":{"time":1758135600,"o":4454.29,"h":4525.0,"l":4451.34,"c":4515.15},"1758139200":{"time":1758139200,"o":4515.14,"h":4539.6,"l":4492.85,"c":4499.6},"1758142800":{"time":1758142800,"o":4499.59,"h":4537.22,"l":4483.92,"c":4527.4},"1758146400":{"time":1758146400,"o":4527.41,"h":4600.0,"l":4525.02,"c":4585.15},"1758150000":{"time":1758150000,"o":4585.15,"h":4615.26,"l":4579.31,"c":4588.3},"1758153600":{"time":1758153600,"o":4588.31,"h":4607.26,"l":4580.41,"c":4582.64},"1758157200":{"time":1758157200,"o":4582.63,"h":4631.5,"l":4577.69,"c":4616.81},"1758160800":{"time":1758160800,"o":4616.8,"h":4618.16,"l":4601.89,"c":4611.71},"1758164400":{"time":1758164400,"o":4611.7,"h":4642.6,"l":4606.66,"c":4612.01},"1758168000":{"time":1758168000,"o":4612.0,"h":4618.0,"l":4595.62,"c":4609.49},"1758171600":{"time":1758171600,"o":4609.48,"h":4609.49,"l":4583.0,"c":4587.99},"1758175200":{"time":1758175200,"o":4587.99,"h":4592.17,"l":4551.75,"c":4569.34},"1758178800":{"time":1758178800,"o":4569.33,"h":4581.96,"l":4569.33,"c":4573.1},"1758182400":{"time":1758182400,"o":4573.11,"h":4606.49,"l":4569.49,"c":4599.66},"1758186000":{"time":1758186000,"o":4599.65,"h":4602.0,"l":4588.05,"c":4595.42},"1758189600":{"time":1758189600,"o":4595.42,"h":4598.8,"l":4567.67,"c":4572.53},"1758193200":{"time":1758193200,"o":4572.53,"h":4586.64,"l":4566.05,"c":4573.99},"1758196800":{"time":1758196800,"o":4573.99,"h":4585.66,"l":4566.25,"c":4568.52},"1758200400":{"time":1758200400,"o":4568.51,"h":4603.6,"l":4555.17,"c":4586.07},"1758204000":{"time":1758204000,"o":4586.06,"h":4623.0,"l":4584.6,"c":4594.24},"1758207600":{"time":1758207600,"o":4594.25,"h":4606.69,"l":4585.0,"c":4597.15},"1758211200":{"time":1758211200,"o":4597.14,"h":4634.84,"l":4588.0,"c":4619.48},"1758214800":{"time":1758214800,"o":4619.47,"h":4629.03,"l":4594.1,"c":4607.22},"1758218400":{"time":1758218400,"o":4607.21,"h":4620.91,"l":4600.6,"c":4616.17},"1758222000":{"time":1758222000,"o":4616.18,"h":4616.9,"l":4578.0,"c":4586.53},"1758225600":{"time":1758225600,"o":4586.54,"h":4603.9,"l":4585.05,"c":4602.96},"1758229200":{"time":1758229200,"o":4602.96,"h":4603.14,"l":4589.07,"c":4592.69},"1758232800":{"time":1758232800,"o":4592.69,"h":4600.0,"l":4585.0,"c":4589.06},"1758236400":{"time":1758236400,"o":4589.06,"h":4590.43,"l":4568.4,"c":4585.31},"1758240000":{"time":1758240000,"o":4585.32,"h":4611.0,"l":4585.31,"c":4607.48},"1758243600":{"time":1758243600,"o":4607.48,"h":4619.5,"l":4596.5,"c":4604.92},"1758247200":{"time":1758247200,"o":4604.91,"h":4613.69,"l":4586.2,"c":4586.88},"1758250800":{"time":1758250800,"o":4586.88,"h":4600.0,"l":4539.13,"c":4547.46},"1758254400":{"time":1758254400,"o":4547.45,"h":4557.06,"l":4530.0,"c":4555.86},"1758258000":{"time":1758258000,"o":4555.85,"h":4556.48,"l":4525.26,"c":4538.5},"1758261600":{"time":1758261600,"o":4538.51,"h":4540.5,"l":4517.64,"c":4521.84},"1758265200":{"time":1758265200,"o":4521.84,"h":4541.0,"l":4515.65,"c":4536.56},"1758268800":{"time":1758268800,"o":4536.55,"h":4546.78,"l":4529.3,"c":4531.96},"1758272400":{"time":1758272400,"o":4531.97,"h":4541.28,"l":4512.96,"c":4520.87},"1758276000":{"time":1758276000,"o":4520.88,"h":4530.95,"l":4515.8,"c":4525.28},"1758279600":{"time":1758279600,"o":4525.28,"h":4526.8,"l":4505.23,"c":4511.46},"1758283200":{"time":1758283200,"o":4511.46,"h":4519.58,"l":4506.0,"c":4516.29},"1758286800":{"time":1758286800,"o":4516.29,"h":4534.91,"l":4507.77,"c":4525.82},"1758290400":{"time":1758290400,"o":4525.82,"h":4542.0,"l":4482.89,"c":4493.16},"1758294000":{"time":1758294000,"o":4493.16,"h":4495.98,"l":4442.3,"c":4472.29},"1758297600":{"time":1758297600,"o":4472.29,"h":4486.78,"l":4469.26,"c":4478.91},"1758301200":{"time":1758301200,"o":4478.91,"h":4479.15,"l":4455.16,"c":4457.66},"1758304800":{"time":1758304800,"o":4457.67,"h":4460.52,"l":4433.0,"c":4446.67},"1758308400":{"time":1758308400,"o":4446.66,"h":4464.35,"l":4438.89,"c":4438.89},"1758312000":{"time":1758312000,"o":4438.9,"h":4462.72,"l":4436.21,"c":4457.41},"1758315600":{"time":1758315600,"o":4457.41,"h":4470.0,"l":4448.1,"c":4468.88},"1758319200":{"time":1758319200,"o":4468.88,"h":4476.26,"l":4465.97,"c":4466.2},"1758322800":{"time":1758322800,"o":4466.21,"h":4467.35,"l":4443.27,"c":4466.49},"1758326400":{"time":1758326400,"o":4466.48,"h":4473.69,"l":4458.14,"c":4473.69},"1758330000":{"time":1758330000,"o":4473.68,"h":4474.0,"l":4455.49,"c":4464.01},"1758333600":{"time":1758333600,"o":4464.01,"h":4467.66,"l":4451.62,"c":4463.58},"1758337200":{"time":1758337200,"o":4463.58,"h":4466.0,"l":4457.12,"c":4463.6},"1758340800":{"time":1758340800,"o":4463.6,"h":4474.74,"l":4461.0,"c":4472.27},"1758344400":{"time":1758344400,"o":4472.27,"h":4484.59,"l":4463.96,"c":4476.33},"1758348000":{"time":1758348000,"o":4476.32,"h":4476.33,"l":4468.29,"c":4470.93},"1758351600":{"time":1758351600,"o":4470.94,"h":4480.73,"l":4466.52,"c":4480.72},"1758355200":{"time":1758355200,"o":4480.72,"h":4480.72,"l":4462.01,"c":4463.0},"1758358800":{"time":1758358800,"o":4462.99,"h":4469.7,"l":4453.21,"c":4463.7},"1758362400":{"time":1758362400,"o":4463.7,"h":4474.78,"l":4461.7,"c":4461.73},"1758366000":{"time":1758366000,"o":4461.73,"h":4469.32,"l":4461.32,"c":4468.0},"1758369600":{"time":1758369600,"o":4467.99,"h":4469.23,"l":4461.5,"c":4463.94},"1758373200":{"time":1758373200,"o":4463.94,"h":4469.7,"l":4461.5,"c":4466.13},"1758376800":{"time":1758376800,"o":4466.12,"h":4498.86,"l":4462.0,"c":4485.45},"1758380400":{"time":1758380400,"o":4485.44,"h":4505.45,"l":4484.66,"c":4496.37},"1758384000":{"time":1758384000,"o":4496.36,"h":4506.75,"l":4487.08,"c":4500.09},"1758387600":{"time":1758387600,"o":4500.09,"h":4500.99,"l":4467.27,"c":4483.87},"1758391200":{"time":1758391200,"o":4483.87,"h":4485.0,"l":4470.73,"c":4472.79},"1758394800":{"time":1758394800,"o":4472.79,"h":4483.23,"l":4468.95,"c":4477.86},"1758398400":{"time":1758398400,"o":4477.86,"h":4485.45,"l":4475.89,"c":4481.77},"1758402000":{"time":1758402000,"o":4481.78,"h":4499.73,"l":4481.77,"c":4487.99},"1758405600":{"time":1758405600,"o":4487.98,"h":4492.82,"l":4485.16,"c":4491.38},"1758409200":{"time":1758409200,"o":4491.39,"h":4491.39,"l":4477.0,"c":4478.27},"1758412800":{"time":1758412800,"o":4478.26,"h":4487.68,"l":4472.11,"c":4484.94},"1758416400":{"time":1758416400,"o":4484.95,"h":4487.0,"l":4476.08,"c":4479.1},"1758420000":{"time":1758420000,"o":4479.11,"h":4486.29,"l":4454.29,"c":4476.53},"1758423600":{"time":1758423600,"o":4476.53,"h":4477.5,"l":4470.57,"c":4476.11},"1758427200":{"time":1758427200,"o":4476.12,"h":4476.72,"l":4466.87,"c":4469.96},"1758430800":{"time":1758430800,"o":4469.96,"h":4476.11,"l":4464.34,"c":4475.69},"1758434400":{"time":1758434400,"o":4475.7,"h":4491.39,"l":4475.43,"c":4482.9},"1758438000":{"time":1758438000,"o":4482.9,"h":4483.93,"l":4473.7,"c":4475.85},"1758441600":{"time":1758441600,"o":4475.85,"h":4477.76,"l":4464.4,"c":4467.26},"1758445200":{"time":1758445200,"o":4467.27,"h":4472.16,"l":4440.07,"c":4464.1},"1758448800":{"time":1758448800,"o":4464.09,"h":4467.18,"l":4456.0,"c":4456.47},"1758452400":{"time":1758452400,"o":4456.47,"h":4464.66,"l":4453.55,"c":4458.26},"1758456000":{"time":1758456000,"o":4458.25,"h":4471.93,"l":4458.01,"c":4465.15},"1758459600":{"time":1758459600,"o":4465.16,"h":4480.0,"l":4463.7,"c":4474.01},"1758463200":{"time":1758463200,"o":4474.01,"h":4482.5,"l":4469.21,"c":4470.67},"1758466800":{"time":1758466800,"o":4470.67,"h":4484.79,"l":4470.0,"c":4480.63},"1758470400":{"time":1758470400,"o":4480.62,"h":4487.8,"l":4462.06,"c":4474.67},"1758474000":{"time":1758474000,"o":4474.67,"h":4493.66,"l":4465.0,"c":4489.52},"1758477600":{"time":1758477600,"o":4489.52,"h":4495.28,"l":4482.08,"c":4495.28},"1758481200":{"time":1758481200,"o":4495.27,"h":4497.01,"l":4474.6,"c":4492.21},"1758484800":{"time":1758484800,"o":4492.21,"h":4492.92,"l":4472.34,"c":4472.36},"1758488400":{"time":1758488400,"o":4472.36,"h":4476.36,"l":4464.59,"c":4469.0},"1758492000":{"time":1758492000,"o":4469.0,"h":4475.9,"l":4442.45,"c":4463.02},"1758495600":{"time":1758495600,"o":4463.02,"h":4463.02,"l":4440.01,"c":4443.01},"1758499200":{"time":1758499200,"o":4443.0,"h":4454.01,"l":4318.38,"c":4333.45},"1758502800":{"time":1758502800,"o":4333.44,"h":4349.56,"l":4323.58,"c":4325.73},"1758506400":{"time":1758506400,"o":4325.74,"h":4338.3,"l":4254.29,"c":4286.02},"1758510000":{"time":1758510000,"o":4286.02,"h":4306.3,"l":4285.2,"c":4303.62},"1758513600":{"time":1758513600,"o":4303.61,"h":4308.77,"l":4286.0,"c":4288.0},"1758517200":{"time":1758517200,"o":4288.0,"h":4296.59,"l":4210.0,"c":4217.7},"1758520800":{"time":1758520800,"o":4217.7,"h":4224.69,"l":4000.88,"c":4190.0},"1758524400":{"time":1758524400,"o":4190.01,"h":4226.41,"l":4181.06,"c":4191.45},"1758528000":{"time":1758528000,"o":4191.46,"h":4205.82,"l":4183.6,"c":4192.54},"1758531600":{"time":1758531600,"o":4192.55,"h":4195.49,"l":4135.0,"c":4149.6},"1758535200":{"time":1758535200,"o":4149.59,"h":4188.0,"l":4136.74,"c":4180.0},"1758538800":{"time":1758538800,"o":4180.0,"h":4189.6,"l":4171.34,"c":4179.53},"1758542400":{"time":1758542400,"o":4179.54,"h":4197.77,"l":4166.41,"c":4190.36},"1758546000":{"time":1758546000,"o":4190.36,"h":4215.25,"l":4171.54,"c":4205.03},"1758549600":{"time":1758549600,"o":4205.04,"h":4217.49,"l":4180.71,"c":4187.99},"1758553200":{"time":1758553200,"o":4187.99,"h":4194.49,"l":4156.0,"c":4165.82},"1758556800":{"time":1758556800,"o":4165.83,"h":4181.17,"l":4158.2,"c":4163.0},"1758560400":{"time":1758560400,"o":4163.0,"h":4177.92,"l":4144.11,"c":4162.65},"1758564000":{"time":1758564000,"o":4162.64,"h":4176.3,"l":4153.6,"c":4153.6},"1758567600":{"time":1758567600,"o":4153.61,"h":4164.4,"l":4119.16,"c":4133.39},"1758571200":{"time":1758571200,"o":4133.39,"h":4187.95,"l":4132.27,"c":4179.78},"1758574800":{"time":1758574800,"o":4179.78,"h":4196.75,"l":4173.98,"c":4195.94},"1758578400":{"time":1758578400,"o":4195.95,"h":4196.5,"l":4181.92,"c":4188.46},"1758582000":{"time":1758582000,"o":4188.45,"h":4207.33,"l":4187.14,"c":4196.86},"1758585600":{"time":1758585600,"o":4196.87,"h":4209.99,"l":4188.0,"c":4189.92},"1758589200":{"time":1758589200,"o":4189.91,"h":4197.74,"l":4161.23,"c":4162.23},"1758592800":{"time":1758592800,"o":4162.23,"h":4182.04,"l":4138.83,"c":4141.98},"1758596400":{"time":1758596400,"o":4141.99,"h":4196.12,"l":4112.43,"c":4186.49},"1758600000":{"time":1758600000,"o":4186.49,"h":4193.02,"l":4152.25,"c":4175.36},"1758603600":{"time":1758603600,"o":4175.37,"h":4192.96,"l":4162.82,"c":4181.08},"1758607200":{"time":1758607200,"o":4181.08,"h":4215.0,"l":4176.29,"c":4203.1},"1758610800":{"time":1758610800,"o":4203.1,"h":4210.6,"l":4195.3,"c":4203.23},"1758614400":{"time":1758614400,"o":4203.24,"h":4212.82,"l":4192.15,"c":4206.88},"1758618000":{"time":1758618000,"o":4206.89,"h":4230.06,"l":4182.47,"c":4189.92},"1758621600":{"time":1758621600,"o":4189.92,"h":4194.3,"l":4183.38,"c":4191.02},"1758625200":{"time":1758625200,"o":4191.02,"h":4193.61,"l":4175.44,"c":4189.68},"1758628800":{"time":1758628800,"o":4189.69,"h":4202.93,"l":4181.7,"c":4193.17},"1758632400":{"time":1758632400,"o":4193.17,"h":4208.0,"l":4178.01,"c":4185.41},"1758636000":{"time":1758636000,"o":4185.41,"h":4209.73,"l":4161.1,"c":4172.56},"1758639600":{"time":1758639600,"o":4172.56,"h":4202.47,"l":4158.21,"c":4178.8},"1758643200":{"time":1758643200,"o":4178.8,"h":4205.96,"l":4161.72,"c":4190.22},"1758646800":{"time":1758646800,"o":4190.22,"h":4192.11,"l":4135.32,"c":4147.1},"1758650400":{"time":1758650400,"o":4147.1,"h":4166.0,"l":4144.06,"c":4155.45},"1758654000":{"time":1758654000,"o":4155.44,"h":4181.88,"l":4140.24,"c":4151.37},"1758657600":{"time":1758657600,"o":4151.36,"h":4174.74,"l":4137.08,"c":4173.91},"1758661200":{"time":1758661200,"o":4173.91,"h":4189.49,"l":4161.78,"c":4181.31},"1758664800":{"time":1758664800,"o":4181.29,"h":4187.6,"l":4166.76,"c":4179.7},"1758668400":{"time":1758668400,"o":4179.7,"h":4183.43,"l":4158.45,"c":4162.25},"1758672000":{"time":1758672000,"o":4162.25,"h":4193.0,"l":4156.01,"c":4172.13},"1758675600":{"time":1758675600,"o":4172.13,"h":4191.75,"l":4166.45,"c":4187.76},"1758679200":{"time":1758679200,"o":4187.77,"h":4189.93,"l":4158.0,"c":4167.45},"1758682800":{"time":1758682800,"o":4167.45,"h":4172.26,"l":4125.12,"c":4145.4},"1758686400":{"time":1758686400,"o":4145.41,"h":4160.28,"l":4070.0,"c":4138.89},"1758690000":{"time":1758690000,"o":4138.89,"h":4174.0,"l":4136.27,"c":4170.58},"1758693600":{"time":1758693600,"o":4170.58,"h":4182.31,"l":4165.01,"c":4179.07},"1758697200":{"time":1758697200,"o":4179.08,"h":4182.72,"l":4163.51,"c":4173.43},"1758700800":{"time":1758700800,"o":4173.43,"h":4176.85,"l":4166.02,"c":4173.08},"1758704400":{"time":1758704400,"o":4173.09,"h":4183.13,"l":4168.09,"c":4181.12},"1758708000":{"time":1758708000,"o":4181.12,"h":4182.31,"l":4162.0,"c":4175.4},"1758711600":{"time":1758711600,"o":4175.4,"h":4197.06,"l":4172.59,"c":4179.96},"1758715200":{"time":1758715200,"o":4179.96,"h":4185.69,"l":4168.79,"c":4178.36},"1758718800":{"time":1758718800,"o":4178.35,"h":4183.85,"l":4145.0,"c":4148.5},"1758722400":{"time":1758722400,"o":4148.49,"h":4204.99,"l":4147.84,"c":4191.77},"1758726000":{"time":1758726000,"o":4191.76,"h":4195.98,"l":4160.24,"c":4163.82},"1758729600":{"time":1758729600,"o":4163.82,"h":4174.48,"l":4152.22,"c":4170.98},"1758733200":{"time":1758733200,"o":4170.97,"h":4192.0,"l":4163.64,"c":4181.34},"1758736800":{"time":1758736800,"o":4181.35,"h":4182.22,"l":4163.77,"c":4170.08},"1758740400":{"time":1758740400,"o":4170.08,"h":4172.51,"l":4152.67,"c":4158.95},"1758744000":{"time":1758744000,"o":4158.95,"h":4166.85,"l":4145.79,"c":4163.06},"1758747600":{"time":1758747600,"o":4163.06,"h":4169.6,"l":4126.01,"c":4142.89},"1758751200":{"time":1758751200,"o":4142.88,"h":4161.76,"l":4141.29,"c":4151.98},"1758754800":{"time":1758754800,"o":4151.98,"h":4160.0,"l":4142.4,"c":4150.51},"1758758400":{"time":1758758400,"o":4150.51,"h":4158.95,"l":4120.0,"c":4126.73},"1758762000":{"time":1758762000,"o":4126.73,"h":4134.49,"l":4078.0,"c":4099.74},"1758765600":{"time":1758765600,"o":4099.74,"h":4137.0,"l":4060.0,"c":4099.51},"1758769200":{"time":1758769200,"o":4099.52,"h":4101.0,"l":4020.0,"c":4059.76},"1758772800":{"time":1758772800,"o":4059.76,"h":4069.2,"l":3961.0,"c":4000.18},"1758776400":{"time":1758776400,"o":4000.18,"h":4038.6,"l":3976.54,"c":4023.0},"1758780000":{"time":1758780000,"o":4023.0,"h":4026.37,"l":3992.0,"c":3996.24},"1758783600":{"time":1758783600,"o":3996.24,"h":4020.0,"l":3984.25,"c":4006.94},"1758787200":{"time":1758787200,"o":4006.94,"h":4034.01,"l":4001.16,"c":4013.57},"1758790800":{"time":1758790800,"o":4013.57,"h":4052.05,"l":4011.0,"c":4023.39},"1758794400":{"time":1758794400,"o":4023.39,"h":4041.54,"l":4008.01,"c":4012.19},"1758798000":{"time":1758798000,"o":4012.19,"h":4018.62,"l":3988.35,"c":4000.93},"1758801600":{"time":1758801600,"o":4000.93,"h":4015.0,"l":3911.39,"c":3977.19},"1758805200":{"time":1758805200,"o":3977.19,"h":4006.0,"l":3943.61,"c":3969.1},"1758808800":{"time":1758808800,"o":3969.09,"h":4021.75,"l":3967.45,"c":4012.01},"1758812400":{"time":1758812400,"o":4012.0,"h":4014.98,"l":3977.01,"c":4001.0},"1758816000":{"time":1758816000,"o":4001.0,"h":4004.77,"l":3926.0,"c":3938.16},"1758819600":{"time":1758819600,"o":3938.17,"h":3941.29,"l":3822.0,"c":3837.05},"1758823200":{"time":1758823200,"o":3837.04,"h":3924.52,"l":3822.75,"c":3923.72},"1758826800":{"time":1758826800,"o":3923.71,"h":3946.88,"l":3905.12,"c":3910.36},"1758830400":{"time":1758830400,"o":3910.36,"h":3918.09,"l":3875.5,"c":3884.57},"1758834000":{"time":1758834000,"o":3884.57,"h":3916.69,"l":3879.32,"c":3903.6},"1758837600":{"time":1758837600,"o":3903.6,"h":3936.0,"l":3880.0,"c":3891.24},"1758841200":{"time":1758841200,"o":3891.24,"h":3904.35,"l":3848.0,"c":3873.1},"1758844800":{"time":1758844800,"o":3873.1,"h":3937.85,"l":3866.0,"c":3930.78},"1758848400":{"time":1758848400,"o":3930.78,"h":3957.0,"l":3918.97,"c":3947.2},"1758852000":{"time":1758852000,"o":3947.21,"h":3970.0,"l":3940.0,"c":3957.47},"1758855600":{"time":1758855600,"o":3957.46,"h":3967.71,"l":3943.0,"c":3964.0},"1758859200":{"time":1758859200,"o":3963.99,"h":3975.99,"l":3937.23,"c":3944.3},"1758862800":{"time":1758862800,"o":3944.3,"h":3961.76,"l":3917.03,"c":3919.61},"1758866400":{"time":1758866400,"o":3919.62,"h":3947.03,"l":3906.29,"c":3919.0},"1758870000":{"time":1758870000,"o":3919.0,"h":3946.59,"l":3905.13,"c":3936.6},"1758873600":{"time":1758873600,"o":3936.61,"h":3943.31,"l":3923.51,"c":3932.28},"1758877200":{"time":1758877200,"o":3932.29,"h":3938.57,"l":3891.66,"c":3913.54},"1758880800":{"time":1758880800,"o":3913.53,"h":3915.0,"l":3871.98,"c":3886.42},"1758884400":{"time":1758884400,"o":3886.42,"h":3914.71,"l":3871.0,"c":3903.9},"1758888000":{"time":1758888000,"o":3903.89,"h":3961.0,"l":3873.41,"c":3935.34},"1758891600":{"time":1758891600,"o":3935.34,"h":3985.0,"l":3904.31,"c":3968.87},"1758895200":{"time":1758895200,"o":3968.86,"h":3977.0,"l":3919.96,"c":3929.64},"1758898800":{"time":1758898800,"o":3929.64,"h":3960.79,"l":3927.09,"c":3944.42},"1758902400":{"time":1758902400,"o":3944.41,"h":3993.6,"l":3941.0,"c":3988.33},"1758906000":{"time":1758906000,"o":3988.33,"h":4044.0,"l":3975.25,"c":4042.26},"1758909600":{"time":1758909600,"o":4042.26,"h":4066.39,"l":4033.84,"c":4041.6},"1758913200":{"time":1758913200,"o":4041.6,"h":4043.37,"l":4005.11,"c":4021.4},"1758916800":{"time":1758916800,"o":4021.4,"h":4027.95,"l":4006.5,"c":4007.39},"1758920400":{"time":1758920400,"o":4007.4,"h":4023.94,"l":4002.64,"c":4021.37},"1758924000":{"time":1758924000,"o":4021.37,"h":4038.0,"l":4017.36,"c":4024.56},"1758927600":{"time":1758927600,"o":4024.57,"h":4035.6,"l":4013.0,"c":4030.17},"1758931200":{"time":1758931200,"o":4030.17,"h":4031.2,"l":4014.99,"c":4025.02},"1758934800":{"time":1758934800,"o":4025.01,"h":4027.5,"l":4001.8,"c":4016.69},"1758938400":{"time":1758938400,"o":4016.7,"h":4021.0,"l":4008.0,"c":4010.84},"1758942000":{"time":1758942000,"o":4010.84,"h":4027.84,"l":4007.85,"c":4017.2},"1758945600":{"time":1758945600,"o":4017.21,"h":4026.4,"l":4012.8,"c":4020.0},"1758949200":{"time":1758949200,"o":4020.01,"h":4020.01,"l":4010.12,"c":4018.05},"1758952800":{"time":1758952800,"o":4018.05,"h":4018.45,"l":4010.5,"c":4017.18},"1758956400":{"time":1758956400,"o":4017.18,"h":4020.58,"l":4004.01,"c":4005.99},"1758960000":{"time":1758960000,"o":4006.0,"h":4006.0,"l":3981.01,"c":3984.4},"1758963600":{"time":1758963600,"o":3984.39,"h":3996.43,"l":3971.45,"c":3993.59},"1758967200":{"time":1758967200,"o":3993.58,"h":4017.0,"l":3987.4,"c":4007.65},"1758970800":{"time":1758970800,"o":4007.66,"h":4011.8,"l":3997.57,"c":4000.86},"1758974400":{"time":1758974400,"o":4000.87,"h":4038.62,"l":3992.95,"c":4027.2},"1758978000":{"time":1758978000,"o":4027.2,"h":4030.61,"l":4013.87,"c":4018.41},"1758981600":{"time":1758981600,"o":4018.41,"h":4024.94,"l":4007.34,"c":4013.05},"1758985200":{"time":1758985200,"o":4013.05,"h":4020.49,"l":3997.52,"c":4017.2},"1758988800":{"time":1758988800,"o":4017.21,"h":4018.27,"l":4002.33,"c":4005.98},"1758992400":{"time":1758992400,"o":4005.99,"h":4006.17,"l":3979.6,"c":4000.01},"1758996000":{"time":1758996000,"o":4000.0,"h":4002.66,"l":3984.89,"c":3994.7},"1758999600":{"time":1758999600,"o":3994.7,"h":4001.69,"l":3989.59,"c":4000.66},"1759003200":{"time":1759003200,"o":4000.66,"h":4008.9,"l":3998.62,"c":4005.2},"1759006800":{"time":1759006800,"o":4005.19,"h":4019.75,"l":4004.71,"c":4013.32},"1759010400":{"time":1759010400,"o":4013.31,"h":4031.99,"l":4012.5,"c":4021.0},"1759014000":{"time":1759014000,"o":4021.0,"h":4025.69,"l":4011.88,"c":4017.01},"1759017600":{"time":1759017600,"o":4017.01,"h":4030.55,"l":4003.85,"c":4014.72},"1759021200":{"time":1759021200,"o":4014.72,"h":4016.4,"l":3992.09,"c":3995.01},"1759024800":{"time":1759024800,"o":3995.0,"h":4009.0,"l":3993.8,"c":3999.45},"1759028400":{"time":1759028400,"o":3999.45,"h":4008.5,"l":3995.0,"c":4000.58},"1759032000":{"time":1759032000,"o":4000.57,"h":4003.8,"l":3994.55,"c":4003.17},"1759035600":{"time":1759035600,"o":4003.17,"h":4018.5,"l":4001.28,"c":4008.99},"1759039200":{"time":1759039200,"o":4009.0,"h":4015.39,"l":3995.0,"c":4004.41},"1759042800":{"time":1759042800,"o":4004.41,"h":4014.75,"l":4000.4,"c":4013.0},"1759046400":{"time":1759046400,"o":4013.01,"h":4014.75,"l":3998.18,"c":4000.15},"1759050000":{"time":1759050000,"o":4000.15,"h":4004.68,"l":3986.6,"c":3993.77},"1759053600":{"time":1759053600,"o":3993.77,"h":3998.44,"l":3982.45,"c":3994.45},"1759057200":{"time":1759057200,"o":3994.44,"h":3995.19,"l":3982.7,"c":3990.72},"1759060800":{"time":1759060800,"o":3990.73,"h":3991.19,"l":3963.1,"c":3976.0},"1759064400":{"time":1759064400,"o":3976.01,"h":4022.82,"l":3975.66,"c":4011.74},"1759068000":{"time":1759068000,"o":4011.75,"h":4027.06,"l":4006.65,"c":4023.01},"1759071600":{"time":1759071600,"o":4023.01,"h":4027.87,"l":4013.9,"c":4019.91},"1759075200":{"time":1759075200,"o":4019.92,"h":4054.66,"l":4019.91,"c":4031.85},"1759078800":{"time":1759078800,"o":4031.86,"h":4049.98,"l":4022.1,"c":4038.01},"1759082400":{"time":1759082400,"o":4038.0,"h":4043.6,"l":4033.38,"c":4040.73},"1759086000":{"time":1759086000,"o":4040.74,"h":4044.87,"l":4031.0,"c":4037.43},"1759089600":{"time":1759089600,"o":4037.44,"h":4066.16,"l":4033.76,"c":4049.6},"1759093200":{"time":1759093200,"o":4049.6,"h":4060.59,"l":4040.14,"c":4048.29},"1759096800":{"time":1759096800,"o":4048.29,"h":4139.0,"l":4048.25,"c":4130.47},"1759100400":{"time":1759100400,"o":4130.47,"h":4143.05,"l":4118.44,"c":4139.55},"1759104000":{"time":1759104000,"o":4139.54,"h":4143.99,"l":4120.69,"c":4125.45},"1759107600":{"time":1759107600,"o":4125.44,"h":4135.84,"l":4110.11,"c":4112.67},"1759111200":{"time":1759111200,"o":4112.66,"h":4126.5,"l":4105.45,"c":4110.14},"1759114800":{"time":1759114800,"o":4110.14,"h":4119.68,"l":4101.3,"c":4119.68},"1759118400":{"time":1759118400,"o":4119.67,"h":4122.0,"l":4111.38,"c":4117.48},"1759122000":{"time":1759122000,"o":4117.48,"h":4118.76,"l":4101.71,"c":4112.4},"1759125600":{"time":1759125600,"o":4112.4,"h":4113.09,"l":4093.39,"c":4095.37},"1759129200":{"time":1759129200,"o":4095.37,"h":4111.35,"l":4086.23,"c":4106.6},"1759132800":{"time":1759132800,"o":4106.6,"h":4135.0,"l":4106.24,"c":4120.19},"1759136400":{"time":1759136400,"o":4120.2,"h":4138.0,"l":4117.0,"c":4132.79},"1759140000":{"time":1759140000,"o":4132.78,"h":4136.49,"l":4112.1,"c":4114.38},"1759143600":{"time":1759143600,"o":4114.38,"h":4115.3,"l":4091.8,"c":4100.88},"1759147200":{"time":1759147200,"o":4100.88,"h":4128.0,"l":4090.6,"c":4095.87},"1759150800":{"time":1759150800,"o":4095.87,"h":4184.4,"l":4080.0,"c":4166.99},"1759154400":{"time":1759154400,"o":4166.98,"h":4202.69,"l":4156.99,"c":4186.05},"1759158000":{"time":1759158000,"o":4186.06,"h":4197.27,"l":4149.38,"c":4162.72},"1759161600":{"time":1759161600,"o":4162.71,"h":4172.83,"l":4137.1,"c":4140.0},"1759165200":{"time":1759165200,"o":4140.0,"h":4156.95,"l":4125.21,"c":4153.14},"1759168800":{"time":1759168800,"o":4153.14,"h":4161.19,"l":4140.0,"c":4160.0},"1759172400":{"time":1759172400,"o":4159.99,"h":4192.0,"l":4157.7,"c":4185.94},"1759176000":{"time":1759176000,"o":4185.94,"h":4232.78,"l":4179.41,"c":4224.86},"1759179600":{"time":1759179600,"o":4224.86,"h":4234.27,"l":4209.26,"c":4222.17},"1759183200":{"time":1759183200,"o":4222.17,"h":4229.0,"l":4211.62,"c":4224.1},"1759186800":{"time":1759186800,"o":4224.11,"h":4228.24,"l":4210.95,"c":4212.98},"1759190400":{"time":1759190400,"o":4212.99,"h":4246.87,"l":4192.17,"c":4203.72},"1759194000":{"time":1759194000,"o":4203.71,"h":4225.72,"l":4187.79,"c":4200.71},"1759197600":{"time":1759197600,"o":4200.72,"h":4208.85,"l":4194.2,"c":4196.5},"1759201200":{"time":1759201200,"o":4196.49,"h":4205.53,"l":4185.26,"c":4196.16},"1759204800":{"time":1759204800,"o":4196.17,"h":4198.71,"l":4186.38,"c":4186.62},"1759208400":{"time":1759208400,"o":4186.62,"h":4192.59,"l":4167.22,"c":4182.43},"1759212000":{"time":1759212000,"o":4182.44,"h":4201.13,"l":4177.5,"c":4188.06},"1759215600":{"time":1759215600,"o":4188.07,"h":4206.17,"l":4172.0,"c":4180.99},"1759219200":{"time":1759219200,"o":4180.99,"h":4182.0,"l":4162.12,"c":4167.33},"1759222800":{"time":1759222800,"o":4167.33,"h":4175.54,"l":4131.67,"c":4139.25},"1759226400":{"time":1759226400,"o":4139.25,"h":4163.69,"l":4132.96,"c":4156.17},"1759230000":{"time":1759230000,"o":4156.17,"h":4168.29,"l":4145.69,"c":4162.78},"1759233600":{"time":1759233600,"o":4162.78,"h":4174.0,"l":4152.54,"c":4156.16},"1759237200":{"time":1759237200,"o":4156.15,"h":4173.58,"l":4138.77,"c":4152.3},"1759240800":{"time":1759240800,"o":4152.29,"h":4159.0,"l":4115.99,"c":4147.05},"1759244400":{"time":1759244400,"o":4147.05,"h":4148.0,"l":4091.51,"c":4118.09},"1759248000":{"time":1759248000,"o":4118.09,"h":4125.56,"l":4091.0,"c":4097.86},"1759251600":{"time":1759251600,"o":4097.87,"h":4109.44,"l":4092.15,"c":4099.52},"1759255200":{"time":1759255200,"o":4099.52,"h":4117.13,"l":4091.61,"c":4114.89},"1759258800":{"time":1759258800,"o":4114.88,"h":4170.0,"l":4106.81,"c":4158.48},"1759262400":{"time":1759262400,"o":4158.48,"h":4196.0,"l":4146.66,"c":4194.12},"1759266000":{"time":1759266000,"o":4194.12,"h":4199.89,"l":4149.76,"c":4150.23},"1759269600":{"time":1759269600,"o":4150.22,"h":4169.19,"l":4128.0,"c":4137.67},"1759273200":{"time":1759273200,"o":4137.68,"h":4144.01,"l":4113.04,"c":4142.75},"1759276800":{"time":1759276800,"o":4142.75,"h":4150.0,"l":4120.61,"c":4146.65},"1759280400":{"time":1759280400,"o":4146.65,"h":4172.47,"l":4139.94,"c":4168.68},"1759284000":{"time":1759284000,"o":4168.68,"h":4168.93,"l":4150.0,"c":4150.99},"1759287600":{"time":1759287600,"o":4151.0,"h":4151.97,"l":4126.05,"c":4126.84},"1759291200":{"time":1759291200,"o":4126.84,"h":4155.0,"l":4124.35,"c":4138.47},"1759294800":{"time":1759294800,"o":4138.47,"h":4155.93,"l":4137.79,"c":4142.37},"1759298400":{"time":1759298400,"o":4142.36,"h":4145.38,"l":4121.33,"c":4124.64},"1759302000":{"time":1759302000,"o":4124.65,"h":4146.33,"l":4123.0,"c":4143.99},"1759305600":{"time":1759305600,"o":4143.98,"h":4329.0,"l":4141.37,"c":4289.99},"1759309200":{"time":1759309200,"o":4289.99,"h":4317.11,"l":4277.42,"c":4308.43},"1759312800":{"time":1759312800,"o":4308.44,"h":4310.98,"l":4277.31,"c":4280.4},"1759316400":{"time":1759316400,"o":4280.4,"h":4303.26,"l":4280.4,"c":4295.88},"1759320000":{"time":1759320000,"o":4295.88,"h":4312.34,"l":4276.23,"c":4282.37},"1759323600":{"time":1759323600,"o":4282.37,"h":4301.0,"l":4277.2,"c":4293.58},"1759327200":{"time":1759327200,"o":4293.58,"h":4337.99,"l":4289.0,"c":4321.58},"1759330800":{"time":1759330800,"o":4321.58,"h":4343.29,"l":4311.67,"c":4325.01},"1759334400":{"time":1759334400,"o":4325.01,"h":4337.92,"l":4315.6,"c":4322.64},"1759338000":{"time":1759338000,"o":4322.64,"h":4331.6,"l":4286.0,"c":4291.55},"1759341600":{"time":1759341600,"o":4291.55,"h":4316.8,"l":4289.93,"c":4306.17},"1759345200":{"time":1759345200,"o":4306.16,"h":4338.04,"l":4303.46,"c":4332.24},"1759348800":{"time":1759348800,"o":4332.23,"h":4335.35,"l":4310.81,"c":4332.99},"1759352400":{"time":1759352400,"o":4333.0,"h":4333.47,"l":4284.55,"c":4302.52},"1759356000":{"time":1759356000,"o":4302.52,"h":4327.45,"l":4302.52,"c":4310.55},"1759359600":{"time":1759359600,"o":4310.54,"h":4356.07,"l":4308.01,"c":4345.85},"1759363200":{"time":1759363200,"o":4345.85,"h":4378.0,"l":4331.08,"c":4333.16},"1759366800":{"time":1759366800,"o":4333.17,"h":4397.4,"l":4330.11,"c":4390.86},"1759370400":{"time":1759370400,"o":4390.86,"h":4397.56,"l":4363.75,"c":4383.68},"1759374000":{"time":1759374000,"o":4383.69,"h":4397.73,"l":4369.17,"c":4374.99},"1759377600":{"time":1759377600,"o":4375.0,"h":4383.74,"l":4356.01,"c":4370.9},"1759381200":{"time":1759381200,"o":4370.9,"h":4396.18,"l":4368.49,"c":4381.85},"1759384800":{"time":1759384800,"o":4381.84,"h":4422.3,"l":4371.87,"c":4401.53},"1759388400":{"time":1759388400,"o":4401.52,"h":4407.67,"l":4368.36,"c":4373.65},"1759392000":{"time":1759392000,"o":4373.65,"h":4392.31,"l":4366.34,"c":4385.68},"1759395600":{"time":1759395600,"o":4385.68,"h":4394.37,"l":4376.0,"c":4389.36},"1759399200":{"time":1759399200,"o":4389.36,"h":4393.93,"l":4372.8,"c":4378.03},"1759402800":{"time":1759402800,"o":4378.02,"h":4392.55,"l":4370.64,"c":4377.24},"1759406400":{"time":1759406400,"o":4377.24,"h":4406.03,"l":4374.0,"c":4403.81},"1759410000":{"time":1759410000,"o":4403.81,"h":4416.96,"l":4377.0,"c":4414.97},"1759413600":{"time":1759413600,"o":4414.97,"h":4418.88,"l":4364.58,"c":4372.55},"1759417200":{"time":1759417200,"o":4372.54,"h":4441.67,"l":4332.23,"c":4435.49},"1759420800":{"time":1759420800,"o":4435.5,"h":4469.0,"l":4423.33,"c":4446.61},"1759424400":{"time":1759424400,"o":4446.61,"h":4476.78,"l":4436.73,"c":4464.17},"1759428000":{"time":1759428000,"o":4464.18,"h":4495.71,"l":4463.47,"c":4485.01},"1759431600":{"time":1759431600,"o":4485.0,"h":4516.65,"l":4481.69,"c":4493.06},"1759435200":{"time":1759435200,"o":4493.07,"h":4495.36,"l":4465.71,"c":4488.99},"1759438800":{"time":1759438800,"o":4489.0,"h":4494.76,"l":4465.62,"c":4466.66},"1759442400":{"time":1759442400,"o":4466.66,"h":4483.13,"l":4453.46,"c":4461.86},"1759446000":{"time":1759446000,"o":4461.85,"h":4485.31,"l":4460.52,"c":4481.7},"1759449600":{"time":1759449600,"o":4481.7,"h":4481.71,"l":4463.2,"c":4466.48},"1759453200":{"time":1759453200,"o":4466.49,"h":4477.9,"l":4459.01,"c":4469.64},"1759456800":{"time":1759456800,"o":4469.64,"h":4514.51,"l":4469.08,"c":4508.0},"1759460400":{"time":1759460400,"o":4508.0,"h":4559.0,"l":4487.53,"c":4498.96},"1759464000":{"time":1759464000,"o":4498.97,"h":4509.25,"l":4475.0,"c":4494.98},"1759467600":{"time":1759467600,"o":4494.88,"h":4499.72,"l":4464.28,"c":4474.7},"1759471200":{"time":1759471200,"o":4474.69,"h":4484.11,"l":4456.13,"c":4470.1},"1759474800":{"time":1759474800,"o":4470.1,"h":4474.82,"l":4451.46,"c":4460.84},"1759478400":{"time":1759478400,"o":4460.84,"h":4465.78,"l":4426.0,"c":4464.55},"1759482000":{"time":1759482000,"o":4464.56,"h":4479.84,"l":4454.0,"c":4471.75},"1759485600":{"time":1759485600,"o":4471.75,"h":4493.08,"l":4465.56,"c":4487.34},"1759489200":{"time":1759489200,"o":4487.34,"h":4488.0,"l":4463.5,"c":4476.2},"1759492800":{"time":1759492800,"o":4476.2,"h":4490.45,"l":4470.84,"c":4480.59},"1759496400":{"time":1759496400,"o":4480.58,"h":4502.99,"l":4446.18,"c":4468.51},"1759500000":{"time":1759500000,"o":4468.51,"h":4488.14,"l":4433.64,"c":4480.92},"1759503600":{"time":1759503600,"o":4480.91,"h":4540.77,"l":4455.51,"c":4533.2},"1759507200":{"time":1759507200,"o":4533.2,"h":4590.83,"l":4518.03,"c":4523.25},"1759510800":{"time":1759510800,"o":4523.24,"h":4524.7,"l":4451.51,"c":4469.53},"1759514400":{"time":1759514400,"o":4469.56,"h":4510.0,"l":4446.9,"c":4509.82},"1759518000":{"time":1759518000,"o":4509.82,"h":4544.01,"l":4500.79,"c":4517.65},"1759521600":{"time":1759521600,"o":4517.66,"h":4541.21,"l":4491.37,"c":4533.38},"1759525200":{"time":1759525200,"o":4533.39,"h":4535.81,"l":4512.22,"c":4521.1},"1759528800":{"time":1759528800,"o":4521.11,"h":4533.0,"l":4521.1,"c":4526.41},"1759532400":{"time":1759532400,"o":4526.41,"h":4527.27,"l":4505.01,"c":4511.11},"1759536000":{"time":1759536000,"o":4511.12,"h":4515.48,"l":4493.05,"c":4499.99},"1759539600":{"time":1759539600,"o":4500.0,"h":4500.77,"l":4466.0,"c":4478.27},"1759543200":{"time":1759543200,"o":4478.27,"h":4488.0,"l":4460.0,"c":4482.66},"1759546800":{"time":1759546800,"o":4482.66,"h":4486.59,"l":4467.99,"c":4484.48},"1759550400":{"time":1759550400,"o":4484.48,"h":4497.39,"l":4477.07,"c":4491.62},"1759554000":{"time":1759554000,"o":4491.62,"h":4508.91,"l":4490.0,"c":4501.61},"1759557600":{"time":1759557600,"o":4501.6,"h":4515.8,"l":4500.18,"c":4504.99},"1759561200":{"time":1759561200,"o":4504.99,"h":4512.6,"l":4491.68,"c":4496.23},"1759564800":{"time":1759564800,"o":4496.24,"h":4501.11,"l":4480.2,"c":4487.28},"1759568400":{"time":1759568400,"o":4487.29,"h":4501.21,"l":4480.94,"c":4487.63},"1759572000":{"time":1759572000,"o":4487.63,"h":4502.45,"l":4481.1,"c":4485.74},"1759575600":{"time":1759575600,"o":4485.73,"h":4493.66,"l":4478.01,"c":4482.43},"1759579200":{"time":1759579200,"o":4482.42,"h":4487.52,"l":4473.91,"c":4478.04},"1759582800":{"time":1759582800,"o":4478.05,"h":4507.66,"l":4477.03,"c":4497.85},"1759586400":{"time":1759586400,"o":4497.86,"h":4509.89,"l":4467.02,"c":4468.26},"1759590000":{"time":1759590000,"o":4468.26,"h":4481.49,"l":4438.8,"c":4453.13},"1759593600":{"time":1759593600,"o":4453.14,"h":4466.06,"l":4438.0,"c":4465.21},"1759597200":{"time":1759597200,"o":4465.2,"h":4475.04,"l":4450.89,"c":4462.18},"1759600800":{"time":1759600800,"o":4462.19,"h":4465.77,"l":4448.55,"c":4453.37},"1759604400":{"time":1759604400,"o":4453.36,"h":4467.0,"l":4453.36,"c":4465.39},"1759608000":{"time":1759608000,"o":4465.4,"h":4483.82,"l":4465.4,"c":4473.0},"1759611600":{"time":1759611600,"o":4473.0,"h":4492.42,"l":4473.0,"c":4482.5},"1759615200":{"time":1759615200,"o":4482.5,"h":4492.41,"l":4477.85,"c":4487.16},"1759618800":{"time":1759618800,"o":4487.17,"h":4488.0,"l":4480.0,"c":4484.79},"1759622400":{"time":1759622400,"o":4484.79,"h":4492.04,"l":4465.01,"c":4469.59},"1759626000":{"time":1759626000,"o":4469.59,"h":4487.34,"l":4468.85,"c":4485.96},"1759629600":{"time":1759629600,"o":4485.96,"h":4550.09,"l":4477.71,"c":4547.51},"1759633200":{"time":1759633200,"o":4547.5,"h":4575.14,"l":4525.68,"c":4530.11},"1759636800":{"time":1759636800,"o":4530.1,"h":4587.99,"l":4526.7,"c":4573.16},"1759640400":{"time":1759640400,"o":4573.16,"h":4584.56,"l":4555.91,"c":4568.08},"1759644000":{"time":1759644000,"o":4568.08,"h":4572.7,"l":4550.0,"c":4558.39},"1759647600":{"time":1759647600,"o":4558.4,"h":4614.19,"l":4557.64,"c":4604.91},"1759651200":{"time":1759651200,"o":4604.91,"h":4618.44,"l":4582.64,"c":4586.75},"1759654800":{"time":1759654800,"o":4586.75,"h":4589.42,"l":4536.95,"c":4548.52},"1759658400":{"time":1759658400,"o":4548.53,"h":4550.96,"l":4521.61,"c":4540.83},"1759662000":{"time":1759662000,"o":4540.84,"h":4554.99,"l":4533.79,"c":4549.08},"1759665600":{"time":1759665600,"o":4549.09,"h":4549.09,"l":4528.0,"c":4529.99},"1759669200":{"time":1759669200,"o":4530.0,"h":4542.3,"l":4529.63,"c":4536.97},"1759672800":{"time":1759672800,"o":4536.98,"h":4548.94,"l":4528.75,"c":4533.7},"1759676400":{"time":1759676400,"o":4533.69,"h":4542.52,"l":4525.0,"c":4530.61},"1759680000":{"time":1759680000,"o":4530.6,"h":4539.53,"l":4488.24,"c":4526.87},"1759683600":{"time":1759683600,"o":4526.88,"h":4536.48,"l":4501.52,"c":4510.21},"1759687200":{"time":1759687200,"o":4510.21,"h":4524.0,"l":4495.0,"c":4517.02},"1759690800":{"time":1759690800,"o":4517.03,"h":4517.61,"l":4480.0,"c":4485.33},"1759694400":{"time":1759694400,"o":4485.32,"h":4508.45,"l":4470.74,"c":4496.54},"1759698000":{"time":1759698000,"o":4496.53,"h":4507.08,"l":4490.0,"c":4503.51},"1759701600":{"time":1759701600,"o":4503.51,"h":4517.72,"l":4499.0,"c":4511.28},"1759705200":{"time":1759705200,"o":4511.25,"h":4522.22,"l":4510.26,"c":4512.34},"1759708800":{"time":1759708800,"o":4512.35,"h":4551.74,"l":4486.05,"c":4497.8},"1759712400":{"time":1759712400,"o":4497.79,"h":4540.93,"l":4488.18,"c":4526.03},"1759716000":{"time":1759716000,"o":4526.03,"h":4549.5,"l":4503.59,"c":4536.8},"1759719600":{"time":1759719600,"o":4536.8,"h":4541.2,"l":4526.0,"c":4534.9},"1759723200":{"time":1759723200,"o":4534.9,"h":4540.92,"l":4520.06,"c":4523.03},"1759726800":{"time":1759726800,"o":4523.03,"h":4528.44,"l":4507.63,"c":4526.23},"1759730400":{"time":1759730400,"o":4526.23,"h":4575.9,"l":4525.45,"c":4558.41},"1759734000":{"time":1759734000,"o":4558.42,"h":4576.58,"l":4526.46,"c":4530.98},"1759737600":{"time":1759737600,"o":4530.99,"h":4565.89,"l":4530.99,"c":4559.52},"1759741200":{"time":1759741200,"o":4559.53,"h":4575.95,"l":4558.16,"c":4571.17},"1759744800":{"time":1759744800,"o":4571.16,"h":4578.17,"l":4556.02,"c":4571.42},"1759748400":{"time":1759748400,"o":4571.41,"h":4593.25,"l":4562.85,"c":4569.54},"1759752000":{"time":1759752000,"o":4569.54,"h":4595.0,"l":4568.0,"c":4579.01},"1759755600":{"time":1759755600,"o":4579.01,"h":4637.0,"l":4574.94,"c":4636.81},"1759759200":{"time":1759759200,"o":4636.81,"h":4676.63,"l":4628.92,"c":4637.13},"1759762800":{"time":1759762800,"o":4637.14,"h":4692.91,"l":4636.38,"c":4671.24},"1759766400":{"time":1759766400,"o":4671.24,"h":4682.88,"l":4657.56,"c":4676.61},"1759770000":{"time":1759770000,"o":4676.59,"h":4718.0,"l":4672.27,"c":4694.31},"1759773600":{"time":1759773600,"o":4694.3,"h":4715.78,"l":4677.67,"c":4710.0},"1759777200":{"time":1759777200,"o":4710.0,"h":4732.38,"l":4692.92,"c":4720.86},"1759780800":{"time":1759780800,"o":4720.85,"h":4734.99,"l":4684.0,"c":4686.99},"1759784400":{"time":1759784400,"o":4686.99,"h":4696.0,"l":4670.4,"c":4691.77},"1759788000":{"time":1759788000,"o":4691.78,"h":4706.77,"l":4680.01,"c":4696.98},"1759791600":{"time":1759791600,"o":4696.99,"h":4703.6,"l":4682.0,"c":4682.43},"1759795200":{"time":1759795200,"o":4682.42,"h":4691.01,"l":4670.26,"c":4678.01},"1759798800":{"time":1759798800,"o":4678.01,"h":4697.99,"l":4660.03,"c":4674.24},"1759802400":{"time":1759802400,"o":4674.25,"h":4690.46,"l":4666.91,"c":4684.83},"1759806000":{"time":1759806000,"o":4684.83,"h":4694.5,"l":4676.56,"c":4688.73},"1759809600":{"time":1759809600,"o":4688.74,"h":4717.06,"l":4677.08,"c":4711.7},"1759813200":{"time":1759813200,"o":4711.69,"h":4730.65,"l":4703.0,"c":4709.41},"1759816800":{"time":1759816800,"o":4709.42,"h":4717.89,"l":4663.48,"c":4667.48},"1759820400":{"time":1759820400,"o":4667.49,"h":4681.47,"l":4662.01,"c":4676.83},"1759824000":{"time":1759824000,"o":4676.84,"h":4678.2,"l":4636.0,"c":4668.87},"1759827600":{"time":1759827600,"o":4668.88,"h":4682.0,"l":4666.38,"c":4678.64},"1759831200":{"time":1759831200,"o":4678.65,"h":4695.8,"l":4671.46,"c":4690.08},"1759834800":{"time":1759834800,"o":4690.08,"h":4712.12,"l":4684.85,"c":4706.44},"1759838400":{"time":1759838400,"o":4706.44,"h":4746.0,"l":4693.27,"c":4746.0},"1759842000":{"time":1759842000,"o":4746.0,"h":4754.0,"l":4661.0,"c":4702.0},"1759845600":{"time":1759845600,"o":4702.0,"h":4708.51,"l":4588.08,"c":4591.68},"1759849200":{"time":1759849200,"o":4591.69,"h":4604.65,"l":4472.94,"c":4510.3},"1759852800":{"time":1759852800,"o":4510.3,"h":4522.33,"l":4452.04,"c":4497.23},"1759856400":{"time":1759856400,"o":4497.23,"h":4505.98,"l":4466.24,"c":4473.75},"1759860000":{"time":1759860000,"o":4473.75,"h":4482.0,"l":4440.45,"c":4462.53},"1759863600":{"time":1759863600,"o":4462.53,"h":4493.7,"l":4457.1,"c":4477.54},"1759867200":{"time":1759867200,"o":4477.55,"h":4514.66,"l":4474.18,"c":4507.37},"1759870800":{"time":1759870800,"o":4507.37,"h":4512.23,"l":4477.72,"c":4491.26},"1759874400":{"time":1759874400,"o":4491.26,"h":4504.18,"l":4480.5,"c":4495.67},"1759878000":{"time":1759878000,"o":4495.67,"h":4497.03,"l":4422.44,"c":4445.76},"1759881600":{"time":1759881600,"o":4445.77,"h":4478.86,"l":4431.15,"c":4469.3},"1759885200":{"time":1759885200,"o":4469.3,"h":4487.31,"l":4455.7,"c":4480.69},"1759888800":{"time":1759888800,"o":4480.7,"h":4497.05,"l":4471.0,"c":4479.01},"1759892400":{"time":1759892400,"o":4479.0,"h":4479.01,"l":4430.54,"c":4441.83},"1759896000":{"time":1759896000,"o":4441.82,"h":4464.17,"l":4408.69,"c":4459.98},"1759899600":{"time":1759899600,"o":4459.98,"h":4460.66,"l":4418.58,"c":4436.16},"1759903200":{"time":1759903200,"o":4436.17,"h":4457.0,"l":4422.08,"c":4453.46},"1759906800":{"time":1759906800,"o":4453.46,"h":4462.2,"l":4440.04,"c":4461.08},"1759910400":{"time":1759910400,"o":4461.08,"h":4494.38,"l":4455.7,"c":4473.13},"1759914000":{"time":1759914000,"o":4473.12,"h":4482.7,"l":4469.0,"c":4482.47},"1759917600":{"time":1759917600,"o":4482.47,"h":4502.97,"l":4477.46,"c":4497.68},"1759921200":{"time":1759921200,"o":4497.69,"h":4505.0,"l":4480.4,"c":4485.21},"1759924800":{"time":1759924800,"o":4485.2,"h":4494.77,"l":4466.7,"c":4476.34},"1759928400":{"time":1759928400,"o":4476.34,"h":4487.27,"l":4436.16,"c":4474.03},"1759932000":{"time":1759932000,"o":4474.03,"h":4522.0,"l":4435.0,"c":4448.0},"1759935600":{"time":1759935600,"o":4447.99,"h":4466.97,"l":4434.59,"c":4445.11},"1759939200":{"time":1759939200,"o":4445.1,"h":4497.95,"l":4436.55,"c":4494.55},"1759942800":{"time":1759942800,"o":4494.54,"h":4556.75,"l":4487.72,"c":4536.99},"1759946400":{"time":1759946400,"o":4536.99,"h":4542.8,"l":4510.9,"c":4521.42},"1759950000":{"time":1759950000,"o":4521.41,"h":4525.2,"l":4495.01,"c":4512.64},"1759953600":{"time":1759953600,"o":4512.65,"h":4524.0,"l":4497.3,"c":4501.44},"1759957200":{"time":1759957200,"o":4501.44,"h":4526.24,"l":4499.71,"c":4523.78},"1759960800":{"time":1759960800,"o":4523.79,"h":4537.73,"l":4518.59,"c":4519.4},"1759964400":{"time":1759964400,"o":4519.4,"h":4536.0,"l":4506.62,"c":4523.67},"1759968000":{"time":1759968000,"o":4523.66,"h":4529.15,"l":4505.58,"c":4509.01},"1759971600":{"time":1759971600,"o":4509.01,"h":4512.06,"l":4460.23,"c":4477.25},"1759975200":{"time":1759975200,"o":4477.24,"h":4479.78,"l":4400.0,"c":4410.76},"1759978800":{"time":1759978800,"o":4410.76,"h":4451.56,"l":4410.0,"c":4448.81},"1759982400":{"time":1759982400,"o":4448.8,"h":4456.6,"l":4436.25,"c":4452.85},"1759986000":{"time":1759986000,"o":4452.85,"h":4458.83,"l":4435.41,"c":4452.53},"1759989600":{"time":1759989600,"o":4452.54,"h":4452.67,"l":4421.0,"c":4426.81},"1759993200":{"time":1759993200,"o":4426.81,"h":4435.78,"l":4408.0,"c":4424.43},"1759996800":{"time":1759996800,"o":4424.42,"h":4425.17,"l":4316.59,"c":4326.26},"1760000400":{"time":1760000400,"o":4326.26,"h":4355.14,"l":4323.83,"c":4333.29},"1760004000":{"time":1760004000,"o":4333.29,"h":4356.65,"l":4323.0,"c":4352.46},"1760007600":{"time":1760007600,"o":4352.45,"h":4385.04,"l":4352.03,"c":4371.0},"1760011200":{"time":1760011200,"o":4370.99,"h":4411.46,"l":4367.5,"c":4402.0},"1760014800":{"time":1760014800,"o":4402.0,"h":4405.22,"l":4345.61,"c":4349.35},"1760018400":{"time":1760018400,"o":4349.36,"h":4373.32,"l":4303.0,"c":4343.67},"1760022000":{"time":1760022000,"o":4343.67,"h":4362.18,"l":4290.0,"c":4312.81},"1760025600":{"time":1760025600,"o":4312.81,"h":4326.25,"l":4262.55,"c":4275.42},"1760029200":{"time":1760029200,"o":4275.43,"h":4335.87,"l":4267.21,"c":4332.65},"1760032800":{"time":1760032800,"o":4332.66,"h":4339.12,"l":4298.17,"c":4306.17},"1760036400":{"time":1760036400,"o":4306.17,"h":4343.69,"l":4305.4,"c":4336.39},"1760040000":{"time":1760040000,"o":4336.38,"h":4346.0,"l":4325.3,"c":4335.06},"1760043600":{"time":1760043600,"o":4335.05,"h":4357.35,"l":4333.61,"c":4355.88},"1760047200":{"time":1760047200,"o":4355.89,"h":4381.42,"l":4350.5,"c":4375.84},"1760050800":{"time":1760050800,"o":4375.85,"h":4377.15,"l":4355.33,"c":4365.83},"1760054400":{"time":1760054400,"o":4365.83,"h":4382.55,"l":4360.28,"c":4378.92},"1760058000":{"time":1760058000,"o":4378.92,"h":4392.0,"l":4368.92,"c":4371.61},"1760061600":{"time":1760061600,"o":4371.61,"h":4378.92,"l":4347.78,"c":4357.73},"1760065200":{"time":1760065200,"o":4357.74,"h":4391.86,"l":4340.61,"c":4345.01},"1760068800":{"time":1760068800,"o":4345.01,"h":4360.7,"l":4330.03,"c":4342.59},"1760072400":{"time":1760072400,"o":4342.6,"h":4368.65,"l":4325.18,"c":4366.56},"1760076000":{"time":1760076000,"o":4366.57,"h":4376.0,"l":4318.2,"c":4325.66},"1760079600":{"time":1760079600,"o":4325.66,"h":4332.54,"l":4312.53,"c":4321.06},"1760083200":{"time":1760083200,"o":4321.05,"h":4347.98,"l":4311.0,"c":4343.92},"1760086800":{"time":1760086800,"o":4343.91,"h":4349.7,"l":4315.79,"c":4319.99},"1760090400":{"time":1760090400,"o":4319.98,"h":4343.84,"l":4318.39,"c":4340.59},"1760094000":{"time":1760094000,"o":4340.59,"h":4345.92,"l":4326.38,"c":4341.42},"1760097600":{"time":1760097600,"o":4341.42,"h":4350.72,"l":4332.01,"c":4346.42},"1760101200":{"time":1760101200,"o":4346.43,"h":4388.43,"l":4342.8,"c":4353.8},"1760104800":{"time":1760104800,"o":4353.8,"h":4373.7,"l":4276.02,"c":4277.71},"1760108400":{"time":1760108400,"o":4277.7,"h":4281.4,"l":4067.44,"c":4100.48},"1760112000":{"time":1760112000,"o":4100.49,"h":4136.08,"l":4083.32,"c":4106.36},"1760115600":{"time":1760115600,"o":4106.36,"h":4110.53,"l":4075.0,"c":4092.01},"1760119200":{"time":1760119200,"o":4092.01,"h":4098.47,"l":4051.6,"c":4051.85},"1760122800":{"time":1760122800,"o":4051.85,"h":4062.57,"l":3947.77,"c":3994.99},"1760126400":{"time":1760126400,"o":3994.99,"h":4022.18,"l":3831.55,"c":3864.76},"1760130000":{"time":1760130000,"o":3864.76,"h":3980.68,"l":3400.0,"c":3941.17},"1760133600":{"time":1760133600,"o":3941.17,"h":3947.66,"l":3820.0,"c":3852.95},"1760137200":{"time":1760137200,"o":3852.96,"h":3911.12,"l":3783.99,"c":3819.99},"1760140800":{"time":1760140800,"o":3820.0,"h":3874.28,"l":3800.1,"c":3833.53},"1760144400":{"time":1760144400,"o":3833.53,"h":3836.28,"l":3725.0,"c":3732.11},"1760148000":{"time":1760148000,"o":3732.1,"h":3860.39,"l":3728.18,"c":3839.04},"1760151600":{"time":1760151600,"o":3839.05,"h":3845.97,"l":3753.38,"c":3789.56},"1760155200":{"time":1760155200,"o":3789.55,"h":3818.55,"l":3778.23,"c":3818.54},"1760158800":{"time":1760158800,"o":3818.54,"h":3831.02,"l":3760.22,"c":3786.88},"1760162400":{"time":1760162400,"o":3786.89,"h":3811.27,"l":3770.01,"c":3779.0},"1760166000":{"time":1760166000,"o":3778.99,"h":3783.88,"l":3731.2,"c":3757.27},"1760169600":{"time":1760169600,"o":3757.27,"h":3819.8,"l":3746.62,"c":3812.89},"1760173200":{"time":1760173200,"o":3812.89,"h":3845.98,"l":3810.39,"c":3827.52},"1760176800":{"time":1760176800,"o":3827.53,"h":3856.0,"l":3816.01,"c":3832.36},"1760180400":{"time":1760180400,"o":3832.35,"h":3841.14,"l":3784.51,"c":3838.68},"1760184000":{"time":1760184000,"o":3838.67,"h":3844.0,"l":3804.15,"c":3821.5},"1760187600":{"time":1760187600,"o":3821.51,"h":3836.99,"l":3783.07,"c":3830.21},"1760191200":{"time":1760191200,"o":3830.21,"h":3836.0,"l":3795.43,"c":3812.39},"1760194800":{"time":1760194800,"o":3812.4,"h":3853.43,"l":3811.86,"c":3822.58},"1760198400":{"time":1760198400,"o":3822.58,"h":3845.98,"l":3807.0,"c":3817.34},"1760202000":{"time":1760202000,"o":3817.34,"h":3839.61,"l":3811.0,"c":3823.19},"1760205600":{"time":1760205600,"o":3823.19,"h":3823.61,"l":3808.62,"c":3813.16},"1760209200":{"time":1760209200,"o":3813.17,"h":3814.09,"l":3728.32,"c":3758.0},"1760212800":{"time":1760212800,"o":3758.0,"h":3764.92,"l":3658.0,"c":3693.73},"1760216400":{"time":1760216400,"o":3693.73,"h":3742.42,"l":3640.0,"c":3734.34},"1760220000":{"time":1760220000,"o":3734.34,"h":3762.39,"l":3722.86,"c":3740.81},"1760223600":{"time":1760223600,"o":3740.8,"h":3750.51,"l":3730.01,"c":3744.99},"1760227200":{"time":1760227200,"o":3744.99,"h":3762.8,"l":3692.96,"c":3699.77},"1760230800":{"time":1760230800,"o":3699.79,"h":3738.6,"l":3693.2,"c":3717.46},"1760234400":{"time":1760234400,"o":3717.45,"h":3748.59,"l":3705.03,"c":3732.36},"1760238000":{"time":1760238000,"o":3732.37,"h":3819.33,"l":3725.6,"c":3779.99},"1760241600":{"time":1760241600,"o":3779.99,"h":3821.95,"l":3774.08,"c":3800.36},"1760245200":{"time":1760245200,"o":3800.35,"h":3815.43,"l":3794.64,"c":3804.25},"1760248800":{"time":1760248800,"o":3804.24,"h":3837.88,"l":3801.69,"c":3830.55},"1760252400":{"time":1760252400,"o":3830.54,"h":3842.18,"l":3814.48,"c":3825.25},"1760256000":{"time":1760256000,"o":3825.26,"h":3844.0,"l":3818.81,"c":3820.53},"1760259600":{"time":1760259600,"o":3820.53,"h":3847.37,"l":3803.22,"c":3841.39},"1760263200":{"time":1760263200,"o":3841.39,"h":3866.06,"l":3812.88,"c":3817.59},"1760266800":{"time":1760266800,"o":3817.59,"h":3831.93,"l":3812.0,"c":3818.14},"1760270400":{"time":1760270400,"o":3818.13,"h":3847.15,"l":3816.28,"c":3829.98},"1760274000":{"time":1760274000,"o":3829.97,"h":3832.8,"l":3791.79,"c":3808.15},"1760277600":{"time":1760277600,"o":3808.15,"h":4027.0,"l":3806.05,"c":3973.44},"1760281200":{"time":1760281200,"o":3973.35,"h":4077.96,"l":3963.24,"c":4032.38},"1760284800":{"time":1760284800,"o":4032.37,"h":4175.9,"l":4032.37,"c":4104.17},"1760288400":{"time":1760288400,"o":4104.17,"h":4156.58,"l":4096.0,"c":4125.21},"1760292000":{"time":1760292000,"o":4125.22,"h":4144.99,"l":4091.26,"c":4107.07},"1760295600":{"time":1760295600,"o":4107.07,"h":4137.87,"l":4105.71,"c":4133.11},"1760299200":{"time":1760299200,"o":4133.12,"h":4200.0,"l":4123.32,"c":4134.72},"1760302800":{"time":1760302800,"o":4134.71,"h":4164.03,"l":4077.59,"c":4133.94},"1760306400":{"time":1760306400,"o":4133.94,"h":4153.59,"l":4108.85,"c":4132.99},"1760310000":{"time":1760310000,"o":4132.99,"h":4159.51,"l":4106.56,"c":4149.99},"1760313600":{"time":1760313600,"o":4150.0,"h":4184.12,"l":4121.55,"c":4136.94},"1760317200":{"time":1760317200,"o":4136.95,"h":4198.91,"l":4124.0,"c":4196.93},"1760320800":{"time":1760320800,"o":4196.92,"h":4219.43,"l":4151.0,"c":4157.0},"1760324400":{"time":1760324400,"o":4156.99,"h":4168.4,"l":4130.67,"c":4138.63},"1760328000":{"time":1760328000,"o":4138.63,"h":4145.25,"l":4113.45,"c":4140.24},"1760331600":{"time":1760331600,"o":4140.23,"h":4142.89,"l":4121.05,"c":4129.99},"1760335200":{"time":1760335200,"o":4130.0,"h":4181.23,"l":4115.0,"c":4168.56},"1760338800":{"time":1760338800,"o":4168.56,"h":4196.55,"l":4157.05,"c":4176.29},"1760342400":{"time":1760342400,"o":4176.28,"h":4193.89,"l":4165.28,"c":4173.51},"1760346000":{"time":1760346000,"o":4173.52,"h":4175.33,"l":4140.07,"c":4162.29},"1760349600":{"time":1760349600,"o":4162.3,"h":4165.35,"l":4136.94,"c":4149.7},"1760353200":{"time":1760353200,"o":4149.7,"h":4152.91,"l":4034.12,"c":4078.36},"1760356800":{"time":1760356800,"o":4078.35,"h":4132.81,"l":4054.26,"c":4095.9},"1760360400":{"time":1760360400,"o":4095.9,"h":4179.89,"l":4090.42,"c":4162.68},"1760364000":{"time":1760364000,"o":4162.68,"h":4174.95,"l":4078.81,"c":4093.8},"1760367600":{"time":1760367600,"o":4093.79,"h":4147.41,"l":4091.79,"c":4133.44},"1760371200":{"time":1760371200,"o":4133.45,"h":4173.57,"l":4126.81,"c":4163.52},"1760374800":{"time":1760374800,"o":4163.52,"h":4239.0,"l":4155.0,"c":4233.6},"1760378400":{"time":1760378400,"o":4233.6,"h":4238.55,"l":4197.33,"c":4226.31},"1760382000":{"time":1760382000,"o":4226.31,"h":4269.65,"l":4221.39,"c":4250.0},"1760385600":{"time":1760385600,"o":4250.0,"h":4291.93,"l":4242.09,"c":4285.03},"1760389200":{"time":1760389200,"o":4285.03,"h":4293.03,"l":4253.0,"c":4256.82},"1760392800":{"time":1760392800,"o":4256.82,"h":4274.9,"l":4249.35,"c":4269.45},"1760396400":{"time":1760396400,"o":4269.45,"h":4269.46,"l":4232.98,"c":4239.7},"1760400000":{"time":1760400000,"o":4239.7,"h":4262.0,"l":4225.17,"c":4240.28},"1760403600":{"time":1760403600,"o":4240.27,"h":4242.58,"l":4200.8,"c":4209.89},"1760407200":{"time":1760407200,"o":4209.89,"h":4210.6,"l":4165.52,"c":4170.41},"1760410800":{"time":1760410800,"o":4170.41,"h":4172.66,"l":4135.0,"c":4151.29},"1760414400":{"time":1760414400,"o":4151.29,"h":4158.44,"l":4084.6,"c":4097.95},"1760418000":{"time":1760418000,"o":4097.95,"h":4124.56,"l":4053.43,"c":4068.54},"1760421600":{"time":1760421600,"o":4068.55,"h":4090.31,"l":3964.4,"c":4001.62},"1760425200":{"time":1760425200,"o":4001.62,"h":4025.04,"l":3966.05,"c":3979.28},"1760428800":{"time":1760428800,"o":3979.29,"h":4009.99,"l":3950.01,"c":3994.68},"1760432400":{"time":1760432400,"o":3994.67,"h":4013.42,"l":3968.38,"c":3983.8},"1760436000":{"time":1760436000,"o":3983.81,"h":3984.88,"l":3885.09,"c":3940.78},"1760439600":{"time":1760439600,"o":3940.78,"h":3984.0,"l":3939.61,"c":3970.13},"1760443200":{"time":1760443200,"o":3970.13,"h":3972.42,"l":3929.16,"c":3939.41},"1760446800":{"time":1760446800,"o":3939.41,"h":3974.37,"l":3890.13,"c":3954.0},"1760450400":{"time":1760450400,"o":3954.0,"h":4016.06,"l":3938.2,"c":3967.68},"1760454000":{"time":1760454000,"o":3967.68,"h":4087.7,"l":3948.19,"c":4083.25},"1760457600":{"time":1760457600,"o":4083.25,"h":4163.25,"l":4055.19,"c":4094.23},"1760461200":{"time":1760461200,"o":4094.22,"h":4138.96,"l":4042.83,"c":4099.36},"1760464800":{"time":1760464800,"o":4099.36,"h":4136.4,"l":4091.28,"c":4118.84},"1760468400":{"time":1760468400,"o":4118.85,"h":4146.56,"l":4046.01,"c":4100.67},"1760472000":{"time":1760472000,"o":4100.68,"h":4124.77,"l":4067.39,"c":4116.03},"1760475600":{"time":1760475600,"o":4116.03,"h":4121.7,"l":4090.51,"c":4116.11},"1760479200":{"time":1760479200,"o":4116.11,"h":4140.23,"l":4099.91,"c":4116.62},"1760482800":{"time":1760482800,"o":4116.63,"h":4142.99,"l":4115.05,"c":4123.05},"1760486400":{"time":1760486400,"o":4123.06,"h":4130.88,"l":4091.65,"c":4117.73},"1760490000":{"time":1760490000,"o":4117.74,"h":4119.56,"l":4080.58,"c":4111.8},"1760493600":{"time":1760493600,"o":4111.8,"h":4144.49,"l":4105.04,"c":4116.55},"1760497200":{"time":1760497200,"o":4116.54,"h":4121.73,"l":4059.0,"c":4079.71},"1760500800":{"time":1760500800,"o":4079.7,"h":4122.9,"l":4070.0,"c":4114.6},"1760504400":{"time":1760504400,"o":4114.59,"h":4123.39,"l":4091.28,"c":4108.34},"1760508000":{"time":1760508000,"o":4108.35,"h":4122.0,"l":4071.5,"c":4116.64},"1760511600":{"time":1760511600,"o":4116.64,"h":4128.17,"l":4101.78,"c":4120.0},"1760515200":{"time":1760515200,"o":4120.0,"h":4216.12,"l":4117.01,"c":4180.13},"1760518800":{"time":1760518800,"o":4180.13,"h":4183.0,"l":4136.48,"c":4154.61},"1760522400":{"time":1760522400,"o":4154.61,"h":4156.03,"l":4110.0,"c":4116.65},"1760526000":{"time":1760526000,"o":4116.66,"h":4128.87,"l":4085.0,"c":4098.55},"1760529600":{"time":1760529600,"o":4098.55,"h":4106.09,"l":4066.38,"c":4092.93},"1760533200":{"time":1760533200,"o":4092.93,"h":4102.0,"l":4016.0,"c":4053.11},"1760536800":{"time":1760536800,"o":4053.12,"h":4103.58,"l":3990.04,"c":4007.86},"1760540400":{"time":1760540400,"o":4007.87,"h":4034.88,"l":3957.47,"c":3979.23},"1760544000":{"time":1760544000,"o":3979.23,"h":4001.32,"l":3964.18,"c":3974.61},"1760547600":{"time":1760547600,"o":3974.61,"h":3992.48,"l":3926.81,"c":3990.96},"1760551200":{"time":1760551200,"o":3990.96,"h":4011.56,"l":3967.79,"c":4005.43},"1760554800":{"time":1760554800,"o":4005.42,"h":4008.17,"l":3969.06,"c":3981.28},"1760558400":{"time":1760558400,"o":3981.27,"h":3994.79,"l":3935.0,"c":3960.0},"1760562000":{"time":1760562000,"o":3960.0,"h":3980.73,"l":3925.0,"c":3952.05},"1760565600":{"time":1760565600,"o":3952.06,"h":3979.4,"l":3949.19,"c":3959.68},"1760569200":{"time":1760569200,"o":3959.68,"h":3992.3,"l":3951.81,"c":3983.81},"1760572800":{"time":1760572800,"o":3983.8,"h":3996.21,"l":3973.76,"c":3979.96},"1760576400":{"time":1760576400,"o":3979.96,"h":4010.0,"l":3978.0,"c":4007.8},"1760580000":{"time":1760580000,"o":4007.79,"h":4035.0,"l":3998.0,"c":4029.43},"1760583600":{"time":1760583600,"o":4029.43,"h":4034.65,"l":4009.04,"c":4012.92},"1760587200":{"time":1760587200,"o":4012.93,"h":4029.39,"l":3990.92,"c":3997.15},"1760590800":{"time":1760590800,"o":3997.15,"h":4018.84,"l":3976.96,"c":3994.73},"1760594400":{"time":1760594400,"o":3994.72,"h":4050.0,"l":3992.69,"c":4039.98},"1760598000":{"time":1760598000,"o":4039.99,"h":4044.19,"l":3992.45,"c":4002.48},"1760601600":{"time":1760601600,"o":4002.51,"h":4005.95,"l":3980.01,"c":3992.62},"1760605200":{"time":1760605200,"o":3992.63,"h":4047.0,"l":3937.3,"c":4028.26},"1760608800":{"time":1760608800,"o":4028.26,"h":4077.54,"l":4027.49,"c":4047.21},"1760612400":{"time":1760612400,"o":4047.2,"h":4062.27,"l":4031.38,"c":4060.5},"1760616000":{"time":1760616000,"o":4060.51,"h":4089.34,"l":4037.9,"c":4052.53},"1760619600":{"time":1760619600,"o":4052.52,"h":4067.66,"l":4001.36,"c":4018.88},"1760623200":{"time":1760623200,"o":4018.87,"h":4058.0,"l":3965.26,"c":4013.83},"1760626800":{"time":1760626800,"o":4013.83,"h":4018.75,"l":3890.0,"c":3905.04},"1760630400":{"time":1760630400,"o":3905.03,"h":3966.29,"l":3855.0,"c":3962.79},"1760634000":{"time":1760634000,"o":3962.8,"h":3963.32,"l":3914.05,"c":3920.15},"1760637600":{"time":1760637600,"o":3920.14,"h":3920.71,"l":3876.0,"c":3903.53},"1760641200":{"time":1760641200,"o":3903.54,"h":3911.51,"l":3850.0,"c":3865.97},"1760644800":{"time":1760644800,"o":3865.97,"h":3879.87,"l":3822.5,"c":3849.67},"1760648400":{"time":1760648400,"o":3849.67,"h":3884.0,"l":3838.02,"c":3881.61},"1760652000":{"time":1760652000,"o":3881.61,"h":3887.33,"l":3861.46,"c":3863.25},"1760655600":{"time":1760655600,"o":3863.25,"h":3896.25,"l":3858.88,"c":3892.02},"1760659200":{"time":1760659200,"o":3892.02,"h":3925.79,"l":3886.15,"c":3925.79},"1760662800":{"time":1760662800,"o":3925.8,"h":3948.06,"l":3904.0,"c":3918.53},"1760666400":{"time":1760666400,"o":3918.53,"h":3929.52,"l":3896.77,"c":3921.0},"1760670000":{"time":1760670000,"o":3921.0,"h":3934.13,"l":3917.3,"c":3931.44},"1760673600":{"time":1760673600,"o":3931.45,"h":3934.73,"l":3908.23,"c":3910.97},"1760677200":{"time":1760677200,"o":3910.97,"h":3921.55,"l":3891.83,"c":3893.91},"1760680800":{"time":1760680800,"o":3893.91,"h":3905.28,"l":3806.0,"c":3818.75},"1760684400":{"time":1760684400,"o":3818.74,"h":3823.17,"l":3751.0,"c":3754.79},"1760688000":{"time":1760688000,"o":3754.78,"h":3768.73,"l":3702.79,"c":3707.37},"1760691600":{"time":1760691600,"o":3707.37,"h":3766.66,"l":3695.0,"c":3722.3},"1760695200":{"time":1760695200,"o":3722.31,"h":3737.13,"l":3671.0,"c":3723.9},"1760698800":{"time":1760698800,"o":3723.88,"h":3817.4,"l":3718.97,"c":3776.3},"1760702400":{"time":1760702400,"o":3776.29,"h":3809.66,"l":3769.19,"c":3773.7},"1760706000":{"time":1760706000,"o":3773.69,"h":3808.0,"l":3738.0,"c":3787.34},"1760709600":{"time":1760709600,"o":3787.34,"h":3796.83,"l":3712.51,"c":3749.1},"1760713200":{"time":1760713200,"o":3749.09,"h":3799.74,"l":3742.6,"c":3796.02},"1760716800":{"time":1760716800,"o":3796.03,"h":3844.05,"l":3777.0,"c":3786.64},"1760720400":{"time":1760720400,"o":3786.65,"h":3825.0,"l":3778.08,"c":3815.65},"1760724000":{"time":1760724000,"o":3815.66,"h":3848.0,"l":3810.19,"c":3833.82},"1760727600":{"time":1760727600,"o":3833.83,"h":3849.01,"l":3812.52,"c":3826.16},"1760731200":{"time":1760731200,"o":3826.15,"h":3862.68,"l":3816.0,"c":3855.57},"1760734800":{"time":1760734800,"o":3855.95,"h":3882.0,"l":3851.26,"c":3874.53},"1760738400":{"time":1760738400,"o":3874.53,"h":3880.83,"l":3844.51,"c":3852.37},"1760742000":{"time":1760742000,"o":3852.37,"h":3853.0,"l":3826.97,"c":3829.99},"1760745600":{"time":1760745600,"o":3830.0,"h":3842.53,"l":3817.21,"c":3838.5},"1760749200":{"time":1760749200,"o":3838.49,"h":3876.82,"l":3837.9,"c":3866.31},"1760752800":{"time":1760752800,"o":3866.32,"h":3880.63,"l":3843.99,"c":3849.51},"1760756400":{"time":1760756400,"o":3849.5,"h":3877.55,"l":3847.79,"c":3869.0},"1760760000":{"time":1760760000,"o":3868.99,"h":3869.0,"l":3838.81,"c":3842.14},"1760763600":{"time":1760763600,"o":3842.15,"h":3867.13,"l":3840.6,"c":3865.08},"1760767200":{"time":1760767200,"o":3865.09,"h":3874.8,"l":3859.17,"c":3870.69},"1760770800":{"time":1760770800,"o":3870.68,"h":3926.0,"l":3870.19,"c":3890.47},"1760774400":{"time":1760774400,"o":3890.46,"h":3903.8,"l":3872.9,"c":3874.55},"1760778000":{"time":1760778000,"o":3874.54,"h":3885.5,"l":3863.17,"c":3876.39},"1760781600":{"time":1760781600,"o":3876.38,"h":3892.73,"l":3860.15,"c":3874.76},"1760785200":{"time":1760785200,"o":3874.75,"h":3882.0,"l":3866.99,"c":3880.78},"1760788800":{"time":1760788800,"o":3880.78,"h":3892.5,"l":3871.47,"c":3881.44},"1760792400":{"time":1760792400,"o":3881.44,"h":3881.81,"l":3853.41,"c":3863.99},"1760796000":{"time":1760796000,"o":3863.99,"h":3880.33,"l":3846.11,"c":3872.34},"1760799600":{"time":1760799600,"o":3872.33,"h":3878.88,"l":3862.14,"c":3875.99},"1760803200":{"time":1760803200,"o":3876.0,"h":3881.0,"l":3851.95,"c":3863.99},"1760806800":{"time":1760806800,"o":3864.0,"h":3898.0,"l":3857.0,"c":3892.1},"1760810400":{"time":1760810400,"o":3892.1,"h":3897.9,"l":3881.18,"c":3886.82},"1760814000":{"time":1760814000,"o":3886.81,"h":3893.61,"l":3881.0,"c":3891.6},"1760817600":{"time":1760817600,"o":3891.61,"h":3907.92,"l":3883.69,"c":3884.01},"1760821200":{"time":1760821200,"o":3884.0,"h":3895.2,"l":3867.32,"c":3890.15},"1760824800":{"time":1760824800,"o":3890.16,"h":3893.43,"l":3881.14,"c":3884.01},"1760828400":{"time":1760828400,"o":3884.0,"h":3888.31,"l":3878.87,"c":3887.01},"1760832000":{"time":1760832000,"o":3887.01,"h":3890.61,"l":3860.4,"c":3867.08},"1760835600":{"time":1760835600,"o":3867.09,"h":3875.57,"l":3853.53,"c":3872.67},"1760839200":{"time":1760839200,"o":3872.68,"h":3874.1,"l":3863.31,"c":3871.49},"1760842800":{"time":1760842800,"o":3871.5,"h":3905.73,"l":3866.93,"c":3904.7},"1760846400":{"time":1760846400,"o":3904.7,"h":3907.06,"l":3889.0,"c":3901.48},"1760850000":{"time":1760850000,"o":3901.48,"h":3919.48,"l":3892.0,"c":3895.0},"1760853600":{"time":1760853600,"o":3895.0,"h":3899.1,"l":3871.5,"c":3879.36},"1760857200":{"time":1760857200,"o":3879.36,"h":3892.0,"l":3875.16,"c":3886.7},"1760860800":{"time":1760860800,"o":3886.7,"h":3960.0,"l":3810.0,"c":3861.22},"1760864400":{"time":1760864400,"o":3861.23,"h":3929.99,"l":3847.0,"c":3911.26},"1760868000":{"time":1760868000,"o":3911.26,"h":3948.39,"l":3896.85,"c":3929.58},"1760871600":{"time":1760871600,"o":3929.57,"h":3950.0,"l":3913.38,"c":3922.2},"1760875200":{"time":1760875200,"o":3922.21,"h":3928.48,"l":3906.76,"c":3920.86},"1760878800":{"time":1760878800,"o":3920.86,"h":3988.24,"l":3911.98,"c":3970.25},"1760882400":{"time":1760882400,"o":3970.24,"h":4001.0,"l":3952.38,"c":3987.29},"1760886000":{"time":1760886000,"o":3987.3,"h":3991.0,"l":3971.57,"c":3977.55},"1760889600":{"time":1760889600,"o":3977.54,"h":3986.83,"l":3957.0,"c":3979.19},"1760893200":{"time":1760893200,"o":3979.2,"h":4026.31,"l":3978.58,"c":3991.44},"1760896800":{"time":1760896800,"o":3991.44,"h":4005.26,"l":3984.34,"c":3999.6},"1760900400":{"time":1760900400,"o":3999.6,"h":4003.4,"l":3975.86,"c":3984.63},"1760904000":{"time":1760904000,"o":3984.63,"h":4002.1,"l":3971.76,"c":3999.16},"1760907600":{"time":1760907600,"o":3999.16,"h":4002.95,"l":3982.53,"c":3995.65},"1760911200":{"time":1760911200,"o":3995.65,"h":4030.0,"l":3986.74,"c":4018.54},"1760914800":{"time":1760914800,"o":4018.55,"h":4018.55,"l":3967.0,"c":3980.59},"1760918400":{"time":1760918400,"o":3980.6,"h":3980.77,"l":3906.89,"c":3940.25},"1760922000":{"time":1760922000,"o":3940.24,"h":3952.71,"l":3927.97,"c":3936.14},"1760925600":{"time":1760925600,"o":3936.14,"h":3965.26,"l":3917.23,"c":3954.82},"1760929200":{"time":1760929200,"o":3954.84,"h":4040.0,"l":3945.82,"c":4025.88},"1760932800":{"time":1760932800,"o":4025.87,"h":4054.74,"l":4021.42,"c":4052.88},"1760936400":{"time":1760936400,"o":4052.87,"h":4073.81,"l":4040.21,"c":4059.26},"1760940000":{"time":1760940000,"o":4059.26,"h":4085.0,"l":4054.84,"c":4073.06},"1760943600":{"time":1760943600,"o":4073.05,"h":4075.66,"l":4050.37,"c":4053.36},"1760947200":{"time":1760947200,"o":4053.35,"h":4069.89,"l":4031.82,"c":4043.81},"1760950800":{"time":1760950800,"o":4043.81,"h":4050.39,"l":4032.99,"c":4042.94},"1760954400":{"time":1760954400,"o":4042.94,"h":4051.64,"l":4013.4,"c":4024.31},"1760958000":{"time":1760958000,"o":4024.31,"h":4039.88,"l":4010.58,"c":4032.83},"1760961600":{"time":1760961600,"o":4032.83,"h":4037.76,"l":4022.51,"c":4035.89},"1760965200":{"time":1760965200,"o":4035.89,"h":4043.13,"l":4016.39,"c":4037.42},"1760968800":{"time":1760968800,"o":4037.42,"h":4047.04,"l":4010.2,"c":4037.55},"1760972400":{"time":1760972400,"o":4037.57,"h":4048.96,"l":4001.0,"c":4002.73},"1760976000":{"time":1760976000,"o":4002.73,"h":4002.73,"l":3924.05,"c":3947.76},"1760979600":{"time":1760979600,"o":3947.76,"h":3963.49,"l":3920.3,"c":3949.56},"1760983200":{"time":1760983200,"o":3949.56,"h":3974.97,"l":3944.0,"c":3972.28},"1760986800":{"time":1760986800,"o":3972.28,"h":3990.43,"l":3957.45,"c":3978.78},"1760990400":{"time":1760990400,"o":3978.76,"h":3996.8,"l":3972.25,"c":3996.77},"1760994000":{"time":1760994000,"o":3996.77,"h":4001.96,"l":3968.74,"c":3975.28},"1760997600":{"time":1760997600,"o":3975.28,"h":3989.64,"l":3968.88,"c":3987.0},"1761001200":{"time":1761001200,"o":3987.01,"h":3992.07,"l":3973.82,"c":3977.54},"1761004800":{"time":1761004800,"o":3977.54,"h":3984.68,"l":3959.81,"c":3970.51},"1761008400":{"time":1761008400,"o":3970.5,"h":3972.46,"l":3933.0,"c":3946.56},"1761012000":{"time":1761012000,"o":3946.56,"h":3949.51,"l":3923.0,"c":3929.71},"1761015600":{"time":1761015600,"o":3929.71,"h":3941.86,"l":3918.0,"c":3921.41},"1761019200":{"time":1761019200,"o":3921.42,"h":3921.42,"l":3841.5,"c":3849.22},"1761022800":{"time":1761022800,"o":3849.22,"h":3872.22,"l":3838.21,"c":3862.04},"1761026400":{"time":1761026400,"o":3862.04,"h":3890.95,"l":3853.26,"c":3885.01},"1761030000":{"time":1761030000,"o":3885.0,"h":3895.0,"l":3873.33,"c":3890.52},"1761033600":{"time":1761033600,"o":3890.53,"h":3891.42,"l":3850.02,"c":3866.39},"1761037200":{"time":1761037200,"o":3866.4,"h":3873.24,"l":3855.0,"c":3862.76},"1761040800":{"time":1761040800,"o":3862.75,"h":3896.0,"l":3858.0,"c":3882.28},"1761044400":{"time":1761044400,"o":3882.27,"h":3893.0,"l":3868.0,"c":3888.33},"1761048000":{"time":1761048000,"o":3888.34,"h":3917.0,"l":3874.52,"c":3878.89},"1761051600":{"time":1761051600,"o":3878.89,"h":3897.77,"l":3850.2,"c":3864.78},"1761055200":{"time":1761055200,"o":3864.77,"h":4023.58,"l":3863.4,"c":4019.95},"1761058800":{"time":1761058800,"o":4019.95,"h":4083.78,"l":3994.51,"c":4080.41},"1761062400":{"time":1761062400,"o":4080.41,"h":4108.41,"l":4017.34,"c":4028.02},"1761066000":{"time":1761066000,"o":4028.04,"h":4039.34,"l":3963.19,"c":4013.0},"1761069600":{"time":1761069600,"o":4013.01,"h":4021.85,"l":3972.66,"c":4011.85},"1761073200":{"time":1761073200,"o":4011.85,"h":4020.99,"l":3991.39,"c":3994.04},"1761076800":{"time":1761076800,"o":3994.03,"h":3999.31,"l":3934.0,"c":3952.27},"1761080400":{"time":1761080400,"o":3952.26,"h":3964.63,"l":3887.01,"c":3943.69},"1761084000":{"time":1761084000,"o":3943.7,"h":3947.91,"l":3890.33,"c":3899.4},"1761087600":{"time":1761087600,"o":3899.4,"h":3909.31,"l":3855.55,"c":3871.11},"1761091200":{"time":1761091200,"o":3871.11,"h":3887.45,"l":3815.37,"c":3840.39},"1761094800":{"time":1761094800,"o":3840.39,"h":3873.18,"l":3839.01,"c":3867.95},"1761098400":{"time":1761098400,"o":3867.95,"h":3874.94,"l":3858.79,"c":3859.39},"1761102000":{"time":1761102000,"o":3859.38,"h":3862.17,"l":3838.81,"c":3858.14},"1761105600":{"time":1761105600,"o":3858.13,"h":3882.93,"l":3856.0,"c":3876.92},"1761109200":{"time":1761109200,"o":3876.93,"h":3880.32,"l":3835.69,"c":3858.85},"1761112800":{"time":1761112800,"o":3858.86,"h":3869.0,"l":3851.0,"c":3851.54},"1761116400":{"time":1761116400,"o":3851.54,"h":3875.0,"l":3840.0,"c":3866.87},"1761120000":{"time":1761120000,"o":3866.88,"h":3867.47,"l":3846.89,"c":3852.4},"1761123600":{"time":1761123600,"o":3852.4,"h":3856.97,"l":3822.2,"c":3835.63},"1761127200":{"time":1761127200,"o":3835.64,"h":3848.15,"l":3815.0,"c":3818.83},"1761130800":{"time":1761130800,"o":3818.83,"h":3837.82,"l":3765.0,"c":3827.02},"1761134400":{"time":1761134400,"o":3827.03,"h":3855.35,"l":3818.8,"c":3844.79},"1761138000":{"time":1761138000,"o":3844.78,"h":3875.56,"l":3822.65,"c":3871.31},"1761141600":{"time":1761141600,"o":3871.3,"h":3873.58,"l":3777.03,"c":3852.35},"1761145200":{"time":1761145200,"o":3852.35,"h":3863.44,"l":3788.5,"c":3839.73},"1761148800":{"time":1761148800,"o":3839.72,"h":3859.64,"l":3809.1,"c":3834.23},"1761152400":{"time":1761152400,"o":3834.24,"h":3841.7,"l":3792.56,"c":3805.88},"1761156000":{"time":1761156000,"o":3805.88,"h":3820.43,"l":3790.0,"c":3801.13},"1761159600":{"time":1761159600,"o":3801.14,"h":3826.66,"l":3780.0,"c":3802.52},"1761163200":{"time":1761163200,"o":3802.53,"h":3809.09,"l":3768.0,"c":3779.44},"1761166800":{"time":1761166800,"o":3779.44,"h":3780.7,"l":3706.31,"c":3742.54},"1761170400":{"time":1761170400,"o":3742.53,"h":3760.62,"l":3730.51,"c":3750.13},"1761174000":{"time":1761174000,"o":3750.13,"h":3816.71,"l":3748.47,"c":3803.93},"1761177600":{"time":1761177600,"o":3803.94,"h":3820.53,"l":3794.89,"c":3813.92},"1761181200":{"time":1761181200,"o":3813.93,"h":3835.32,"l":3810.02,"c":3819.47},"1761184800":{"time":1761184800,"o":3819.46,"h":3833.0,"l":3813.0,"c":3824.0},"1761188400":{"time":1761188400,"o":3823.99,"h":3833.0,"l":3820.5,"c":3825.18},"1761192000":{"time":1761192000,"o":3825.19,"h":3846.99,"l":3820.51,"c":3834.01},"1761195600":{"time":1761195600,"o":3834.01,"h":3848.42,"l":3832.69,"c":3845.97},"1761199200":{"time":1761199200,"o":3845.97,"h":3896.0,"l":3841.89,"c":3889.78},"1761202800":{"time":1761202800,"o":3889.78,"h":3890.81,"l":3868.61,"c":3879.76},"1761206400":{"time":1761206400,"o":3879.76,"h":3905.47,"l":3879.54,"c":3885.72},"1761210000":{"time":1761210000,"o":3885.71,"h":3889.87,"l":3873.3,"c":3888.88},"1761213600":{"time":1761213600,"o":3888.88,"h":3903.89,"l":3874.58,"c":3875.66},"1761217200":{"time":1761217200,"o":3875.66,"h":3886.43,"l":3857.14,"c":3861.86},"1761220800":{"time":1761220800,"o":3861.86,"h":3861.87,"l":3835.0,"c":3851.59},"1761224400":{"time":1761224400,"o":3851.59,"h":3866.22,"l":3831.33,"c":3850.4},"1761228000":{"time":1761228000,"o":3850.41,"h":3853.2,"l":3807.01,"c":3846.12},"1761231600":{"time":1761231600,"o":3846.11,"h":3885.88,"l":3841.17,"c":3874.87},"1761235200":{"time":1761235200,"o":3874.87,"h":3933.4,"l":3863.13,"c":3916.36},"1761238800":{"time":1761238800,"o":3916.36,"h":3926.26,"l":3874.19,"c":3919.39},"1761242400":{"time":1761242400,"o":3919.38,"h":3920.76,"l":3856.66,"c":3868.64},"1761246000":{"time":1761246000,"o":3868.64,"h":3869.56,"l":3842.81,"c":3857.69},"1761249600":{"time":1761249600,"o":3857.69,"h":3858.44,"l":3816.88,"c":3827.57},"1761253200":{"time":1761253200,"o":3827.57,"h":3835.71,"l":3819.71,"c":3826.71},"1761256800":{"time":1761256800,"o":3826.7,"h":3855.32,"l":3824.45,"c":3848.79},"1761260400":{"time":1761260400,"o":3848.8,"h":3859.48,"l":3843.24,"c":3855.21},"1761264000":{"time":1761264000,"o":3855.22,"h":3875.4,"l":3844.02,"c":3865.6},"1761267600":{"time":1761267600,"o":3865.61,"h":3881.85,"l":3856.0,"c":3879.59},"1761271200":{"time":1761271200,"o":3879.6,"h":3895.19,"l":3868.78,"c":3887.39},"1761274800":{"time":1761274800,"o":3887.39,"h":3890.53,"l":3876.8,"c":3889.43},"1761278400":{"time":1761278400,"o":3889.44,"h":3978.95,"l":3884.32,"c":3972.85},"1761282000":{"time":1761282000,"o":3972.84,"h":3988.0,"l":3955.2,"c":3972.71},"1761285600":{"time":1761285600,"o":3972.72,"h":3986.33,"l":3961.52,"c":3980.86},"1761289200":{"time":1761289200,"o":3980.87,"h":3982.56,"l":3933.0,"c":3947.64},"1761292800":{"time":1761292800,"o":3947.65,"h":3964.04,"l":3928.11,"c":3951.0},"1761296400":{"time":1761296400,"o":3951.0,"h":3967.42,"l":3947.7,"c":3956.87},"1761300000":{"time":1761300000,"o":3956.87,"h":3963.36,"l":3945.3,"c":3954.94},"1761303600":{"time":1761303600,"o":3954.95,"h":3962.68,"l":3924.0,"c":3945.0},"1761307200":{"time":1761307200,"o":3944.99,"h":4026.48,"l":3939.22,"c":3962.3},"1761310800":{"time":1761310800,"o":3962.3,"h":3977.26,"l":3914.28,"c":3945.01},"1761314400":{"time":1761314400,"o":3945.0,"h":3945.26,"l":3887.6,"c":3900.49},"1761318000":{"time":1761318000,"o":3900.5,"h":3929.49,"l":3870.0,"c":3887.09},"1761321600":{"time":1761321600,"o":3887.09,"h":3890.9,"l":3864.28,"c":3887.91},"1761325200":{"time":1761325200,"o":3887.92,"h":3903.0,"l":3873.44,"c":3886.76},"1761328800":{"time":1761328800,"o":3886.76,"h":3913.63,"l":3882.07,"c":3909.88},"1761332400":{"time":1761332400,"o":3909.88,"h":3936.89,"l":3909.87,"c":3924.66},"1761336000":{"time":1761336000,"o":3924.66,"h":3941.0,"l":3922.19,"c":3936.81},"1761339600":{"time":1761339600,"o":3936.82,"h":3943.81,"l":3923.53,"c":3941.8},"1761343200":{"time":1761343200,"o":3941.8,"h":3943.59,"l":3928.3,"c":3934.27},"1761346800":{"time":1761346800,"o":3934.27,"h":3935.41,"l":3923.83,"c":3933.19},"1761350400":{"time":1761350400,"o":3933.2,"h":3933.99,"l":3910.0,"c":3917.28},"1761354000":{"time":1761354000,"o":3917.28,"h":3938.03,"l":3913.77,"c":3931.63},"1761357600":{"time":1761357600,"o":3931.63,"h":3936.26,"l":3924.0,"c":3932.44},"1761361200":{"time":1761361200,"o":3932.44,"h":3934.03,"l":3917.22,"c":3919.43},"1761364800":{"time":1761364800,"o":3919.42,"h":3934.98,"l":3918.46,"c":3921.09},"1761368400":{"time":1761368400,"o":3921.09,"h":3931.7,"l":3918.37,"c":3929.86},"1761372000":{"time":1761372000,"o":3929.85,"h":3934.29,"l":3924.66,"c":3926.79},"1761375600":{"time":1761375600,"o":3926.79,"h":3963.26,"l":3922.75,"c":3927.29},"1761379200":{"time":1761379200,"o":3927.3,"h":3954.75,"l":3926.0,"c":3952.19},"1761382800":{"time":1761382800,"o":3952.19,"h":3955.0,"l":3938.17,"c":3940.95},"1761386400":{"time":1761386400,"o":3940.96,"h":3946.51,"l":3930.0,"c":3940.64},"1761390000":{"time":1761390000,"o":3940.64,"h":3944.01,"l":3936.6,"c":3938.66},"1761393600":{"time":1761393600,"o":3938.66,"h":3955.0,"l":3937.89,"c":3951.57},"1761397200":{"time":1761397200,"o":3951.57,"h":3954.82,"l":3933.4,"c":3941.02},"1761400800":{"time":1761400800,"o":3941.02,"h":3946.35,"l":3932.0,"c":3936.83},"1761404400":{"time":1761404400,"o":3936.83,"h":3936.97,"l":3922.83,"c":3931.48},"1761408000":{"time":1761408000,"o":3931.47,"h":3936.79,"l":3926.6,"c":3931.41},"1761411600":{"time":1761411600,"o":3931.42,"h":3938.16,"l":3929.15,"c":3933.27},"1761415200":{"time":1761415200,"o":3933.28,"h":3968.93,"l":3927.65,"c":3958.21},"1761418800":{"time":1761418800,"o":3958.21,"h":3962.44,"l":3950.13,"c":3956.05},"1761422400":{"time":1761422400,"o":3956.06,"h":3957.78,"l":3942.0,"c":3943.7},"1761426000":{"time":1761426000,"o":3943.7,"h":3951.47,"l":3932.5,"c":3951.47},"1761429600":{"time":1761429600,"o":3951.46,"h":3963.47,"l":3944.95,"c":3959.7},"1761433200":{"time":1761433200,"o":3959.7,"h":3962.22,"l":3948.38,"c":3952.25},"1761436800":{"time":1761436800,"o":3952.24,"h":3960.0,"l":3944.17,"c":3948.2},"1761440400":{"time":1761440400,"o":3948.2,"h":3953.83,"l":3914.3,"c":3931.4},"1761444000":{"time":1761444000,"o":3931.41,"h":3937.43,"l":3920.86,"c":3928.65},"1761447600":{"time":1761447600,"o":3928.65,"h":3934.99,"l":3921.68,"c":3929.95},"1761451200":{"time":1761451200,"o":3929.95,"h":3940.97,"l":3927.01,"c":3937.89},"1761454800":{"time":1761454800,"o":3937.89,"h":3945.22,"l":3935.42,"c":3940.98},"1761458400":{"time":1761458400,"o":3940.99,"h":3944.71,"l":3936.76,"c":3943.0},"1761462000":{"time":1761462000,"o":3943.0,"h":3955.0,"l":3938.99,"c":3949.72},"1761465600":{"time":1761465600,"o":3949.72,"h":3966.33,"l":3948.84,"c":3958.31},"1761469200":{"time":1761469200,"o":3958.31,"h":4011.0,"l":3954.47,"c":3986.09},"1761472800":{"time":1761472800,"o":3986.09,"h":3988.56,"l":3972.58,"c":3981.18},"1761476400":{"time":1761476400,"o":3981.18,"h":4054.0,"l":3974.24,"c":4043.08},"1761480000":{"time":1761480000,"o":4043.08,"h":4077.08,"l":4039.0,"c":4070.99},"1761483600":{"time":1761483600,"o":4071.0,"h":4098.0,"l":4061.0,"c":4082.39},"1761487200":{"time":1761487200,"o":4082.38,"h":4089.99,"l":4061.17,"c":4065.59},"1761490800":{"time":1761490800,"o":4065.58,"h":4076.43,"l":4058.0,"c":4073.45},"1761494400":{"time":1761494400,"o":4073.45,"h":4074.2,"l":4043.43,"c":4054.26},"1761498000":{"time":1761498000,"o":4054.26,"h":4068.47,"l":4051.74,"c":4058.39},"1761501600":{"time":1761501600,"o":4058.39,"h":4079.86,"l":4056.75,"c":4070.81},"1761505200":{"time":1761505200,"o":4070.81,"h":4071.24,"l":4063.56,"c":4066.58},"1761508800":{"time":1761508800,"o":4066.58,"h":4071.86,"l":4053.07,"c":4060.16},"1761512400":{"time":1761512400,"o":4060.17,"h":4095.69,"l":4053.67,"c":4079.08},"1761516000":{"time":1761516000,"o":4079.08,"h":4179.27,"l":4078.8,"c":4158.55},"1761519600":{"time":1761519600,"o":4158.55,"h":4177.71,"l":4146.0,"c":4156.37},"1761523200":{"time":1761523200,"o":4156.36,"h":4188.0,"l":4145.27,"c":4168.64},"1761526800":{"time":1761526800,"o":4168.64,"h":4207.95,"l":4165.22,"c":4190.34},"1761530400":{"time":1761530400,"o":4190.34,"h":4217.6,"l":4181.83,"c":4203.6},"1761534000":{"time":1761534000,"o":4203.6,"h":4225.14,"l":4198.5,"c":4203.21},"1761537600":{"time":1761537600,"o":4203.22,"h":4216.84,"l":4193.06,"c":4211.25},"1761541200":{"time":1761541200,"o":4211.25,"h":4253.0,"l":4208.51,"c":4231.4},"1761544800":{"time":1761544800,"o":4231.4,"h":4243.51,"l":4221.0,"c":4233.32},"1761548400":{"time":1761548400,"o":4233.32,"h":4246.8,"l":4193.52,"c":4200.0},"1761552000":{"time":1761552000,"o":4199.99,"h":4200.42,"l":4154.65,"c":4165.6},"1761555600":{"time":1761555600,"o":4165.59,"h":4172.0,"l":4153.0,"c":4158.96},"1761559200":{"time":1761559200,"o":4158.95,"h":4173.29,"l":4152.81,"c":4165.5},"1761562800":{"time":1761562800,"o":4165.5,"h":4174.33,"l":4130.0,"c":4160.51},"1761566400":{"time":1761566400,"o":4160.5,"h":4165.55,"l":4136.0,"c":4143.54},"1761570000":{"time":1761570000,"o":4143.54,"h":4186.77,"l":4125.01,"c":4175.65},"1761573600":{"time":1761573600,"o":4175.65,"h":4181.2,"l":4122.02,"c":4147.75},"1761577200":{"time":1761577200,"o":4147.75,"h":4174.55,"l":4146.14,"c":4171.25},"1761580800":{"time":1761580800,"o":4171.25,"h":4216.84,"l":4171.24,"c":4212.0},"1761584400":{"time":1761584400,"o":4212.0,"h":4224.0,"l":4195.96,"c":4219.1},"1761588000":{"time":1761588000,"o":4219.1,"h":4231.64,"l":4204.84,"c":4213.03},"1761591600":{"time":1761591600,"o":4213.04,"h":4219.0,"l":4182.57,"c":4192.42},"1761595200":{"time":1761595200,"o":4192.41,"h":4194.07,"l":4127.0,"c":4127.0},"1761598800":{"time":1761598800,"o":4127.0,"h":4137.93,"l":4090.61,"c":4114.56},"1761602400":{"time":1761602400,"o":4114.55,"h":4142.6,"l":4107.56,"c":4121.0},"1761606000":{"time":1761606000,"o":4121.0,"h":4126.25,"l":4101.0,"c":4118.47},"1761609600":{"time":1761609600,"o":4118.46,"h":4132.45,"l":4105.5,"c":4113.75},"1761613200":{"time":1761613200,"o":4113.76,"h":4140.26,"l":4113.76,"c":4134.83},"1761616800":{"time":1761616800,"o":4134.83,"h":4139.69,"l":4072.68,"c":4094.02},"1761620400":{"time":1761620400,"o":4094.02,"h":4099.0,"l":4066.88,"c":4092.48},"1761624000":{"time":1761624000,"o":4092.47,"h":4104.76,"l":4086.0,"c":4097.85},"1761627600":{"time":1761627600,"o":4097.85,"h":4102.23,"l":4064.29,"c":4067.0},"1761631200":{"time":1761631200,"o":4067.01,"h":4113.46,"l":4066.0,"c":4111.36},"1761634800":{"time":1761634800,"o":4111.37,"h":4125.95,"l":4108.57,"c":4115.36},"1761638400":{"time":1761638400,"o":4115.36,"h":4134.46,"l":4108.6,"c":4121.69},"1761642000":{"time":1761642000,"o":4121.69,"h":4127.62,"l":4102.35,"c":4120.8},"1761645600":{"time":1761645600,"o":4120.81,"h":4123.0,"l":4106.57,"c":4116.27},"1761649200":{"time":1761649200,"o":4116.27,"h":4125.64,"l":4107.7,"c":4110.11},"1761652800":{"time":1761652800,"o":4110.11,"h":4124.58,"l":4095.0,"c":4120.0},"1761656400":{"time":1761656400,"o":4120.0,"h":4166.0,"l":4119.78,"c":4157.08},"1761660000":{"time":1761660000,"o":4157.08,"h":4174.08,"l":4066.0,"c":4117.29},"1761663600":{"time":1761663600,"o":4117.29,"h":4139.48,"l":4085.01,"c":4095.35},"1761667200":{"time":1761667200,"o":4095.36,"h":4139.1,"l":4091.13,"c":4132.92},"1761670800":{"time":1761670800,"o":4132.93,"h":4145.89,"l":4120.0,"c":4138.29},"1761674400":{"time":1761674400,"o":4138.3,"h":4149.87,"l":4102.14,"c":4113.19},"1761678000":{"time":1761678000,"o":4113.2,"h":4117.28,"l":4024.49,"c":4037.26},"1761681600":{"time":1761681600,"o":4037.22,"h":4040.0,"l":3957.01,"c":3977.01},"1761685200":{"time":1761685200,"o":3977.0,"h":3989.8,"l":3925.01,"c":3980.3},"1761688800":{"time":1761688800,"o":3980.3,"h":3997.99,"l":3970.22,"c":3992.96},"1761692400":{"time":1761692400,"o":3992.96,"h":3994.2,"l":3974.62,"c":3977.56},"1761696000":{"time":1761696000,"o":3977.56,"h":3991.46,"l":3967.25,"c":3970.65},"1761699600":{"time":1761699600,"o":3970.64,"h":4006.0,"l":3962.28,"c":3980.34},"1761703200":{"time":1761703200,"o":3980.34,"h":4003.0,"l":3978.56,"c":4001.06},"1761706800":{"time":1761706800,"o":4001.06,"h":4001.17,"l":3984.06,"c":3996.0},"1761710400":{"time":1761710400,"o":3996.01,"h":4018.75,"l":3994.35,"c":4011.47},"1761714000":{"time":1761714000,"o":4011.47,"h":4034.28,"l":4010.52,"c":4025.01},"1761717600":{"time":1761717600,"o":4025.0,"h":4034.99,"l":4014.42,"c":4022.84},"1761721200":{"time":1761721200,"o":4022.84,"h":4029.65,"l":4010.06,"c":4022.83},"1761724800":{"time":1761724800,"o":4022.83,"h":4024.83,"l":4001.69,"c":4005.56},"1761728400":{"time":1761728400,"o":4005.57,"h":4008.18,"l":3985.0,"c":3995.67},"1761732000":{"time":1761732000,"o":3995.67,"h":4003.0,"l":3986.0,"c":3987.11},"1761735600":{"time":1761735600,"o":3987.12,"h":4014.32,"l":3982.0,"c":4009.14},"1761739200":{"time":1761739200,"o":4009.13,"h":4018.56,"l":4002.07,"c":4014.0},"1761742800":{"time":1761742800,"o":4014.0,"h":4028.01,"l":3981.81,"c":3993.19},"1761746400":{"time":1761746400,"o":3993.19,"h":3998.99,"l":3970.39,"c":3986.94},"1761750000":{"time":1761750000,"o":3986.94,"h":3993.18,"l":3939.14,"c":3950.23},"1761753600":{"time":1761753600,"o":3950.23,"h":3976.0,"l":3923.56,"c":3961.0},"1761757200":{"time":1761757200,"o":3961.0,"h":4014.77,"l":3957.77,"c":4012.63},"1761760800":{"time":1761760800,"o":4012.63,"h":4017.11,"l":3836.0,"c":3915.29},"1761764400":{"time":1761764400,"o":3915.29,"h":3956.0,"l":3885.67,"c":3903.54},"1761768000":{"time":1761768000,"o":3903.54,"h":3951.3,"l":3886.04,"c":3949.32},"1761771600":{"time":1761771600,"o":3949.32,"h":3962.55,"l":3928.4,"c":3954.41},"1761775200":{"time":1761775200,"o":3954.4,"h":3958.36,"l":3932.16,"c":3938.96},"1761778800":{"time":1761778800,"o":3938.95,"h":3939.4,"l":3871.17,"c":3900.38},"1761782400":{"time":1761782400,"o":3900.38,"h":3921.0,"l":3882.36,"c":3920.31},"1761786000":{"time":1761786000,"o":3920.31,"h":3933.8,"l":3903.35,"c":3925.61},"1761789600":{"time":1761789600,"o":3925.61,"h":3945.65,"l":3921.32,"c":3943.95},"1761793200":{"time":1761793200,"o":3943.95,"h":3947.0,"l":3926.03,"c":3932.54},"1761796800":{"time":1761796800,"o":3932.53,"h":3933.12,"l":3836.82,"c":3869.56},"1761800400":{"time":1761800400,"o":3869.55,"h":3921.87,"l":3854.01,"c":3914.85},"1761804000":{"time":1761804000,"o":3914.86,"h":3925.0,"l":3895.17,"c":3911.39},"1761807600":{"time":1761807600,"o":3911.39,"h":3943.0,"l":3905.88,"c":3938.18},"1761811200":{"time":1761811200,"o":3938.19,"h":3938.41,"l":3914.14,"c":3919.64},"1761814800":{"time":1761814800,"o":3919.65,"h":3922.93,"l":3890.14,"c":3898.57},"1761818400":{"time":1761818400,"o":3898.58,"h":3906.41,"l":3880.77,"c":3891.31},"1761822000":{"time":1761822000,"o":3891.31,"h":3896.21,"l":3875.11,"c":3879.52},"1761825600":{"time":1761825600,"o":3879.52,"h":3883.19,"l":3792.93,"c":3815.66},"1761829200":{"time":1761829200,"o":3815.66,"h":3835.0,"l":3756.03,"c":3764.66},"1761832800":{"time":1761832800,"o":3764.65,"h":3805.0,"l":3762.5,"c":3798.71},"1761836400":{"time":1761836400,"o":3798.72,"h":3805.4,"l":3755.81,"c":3771.61},"1761840000":{"time":1761840000,"o":3771.61,"h":3800.45,"l":3761.0,"c":3779.37},"1761843600":{"time":1761843600,"o":3779.38,"h":3779.38,"l":3726.0,"c":3769.66},"1761847200":{"time":1761847200,"o":3769.66,"h":3771.0,"l":3719.12,"c":3720.0},"1761850800":{"time":1761850800,"o":3720.0,"h":3736.36,"l":3677.7,"c":3685.25},"1761854400":{"time":1761854400,"o":3685.25,"h":3756.38,"l":3678.33,"c":3755.0},"1761858000":{"time":1761858000,"o":3755.01,"h":3780.0,"l":3745.59,"c":3771.56},"1761861600":{"time":1761861600,"o":3771.56,"h":3782.0,"l":3762.19,"c":3781.93},"1761865200":{"time":1761865200,"o":3781.93,"h":3805.0,"l":3771.46,"c":3802.8},"1761868800":{"time":1761868800,"o":3802.8,"h":3838.28,"l":3794.13,"c":3829.9},"1761872400":{"time":1761872400,"o":3829.9,"h":3860.0,"l":3824.0,"c":3845.49},"1761876000":{"time":1761876000,"o":3845.48,"h":3850.0,"l":3805.49,"c":3820.05},"1761879600":{"time":1761879600,"o":3820.06,"h":3835.06,"l":3810.0,"c":3827.6},"1761883200":{"time":1761883200,"o":3827.6,"h":3872.0,"l":3824.7,"c":3861.13},"1761886800":{"time":1761886800,"o":3861.12,"h":3862.0,"l":3844.18,"c":3849.06},"1761890400":{"time":1761890400,"o":3849.06,"h":3851.6,"l":3821.47,"c":3829.62},"1761894000":{"time":1761894000,"o":3829.62,"h":3840.0,"l":3818.78,"c":3829.43},"1761897600":{"time":1761897600,"o":3829.43,"h":3852.89,"l":3816.29,"c":3850.26},"1761901200":{"time":1761901200,"o":3850.26,"h":3863.39,"l":3838.0,"c":3843.78},"1761904800":{"time":1761904800,"o":3843.77,"h":3852.9,"l":3831.0,"c":3834.0},"1761908400":{"time":1761908400,"o":3834.0,"h":3882.0,"l":3826.11,"c":3872.15},"1761912000":{"time":1761912000,"o":3872.16,"h":3887.02,"l":3832.74,"c":3834.79},"1761915600":{"time":1761915600,"o":3834.8,"h":3872.04,"l":3830.0,"c":3857.75},"1761919200":{"time":1761919200,"o":3857.71,"h":3871.84,"l":3835.9,"c":3865.97},"1761922800":{"time":1761922800,"o":3865.97,"h":3880.94,"l":3851.22,"c":3858.58},"1761926400":{"time":1761926400,"o":3858.58,"h":3866.56,"l":3812.43,"c":3820.87},"1761930000":{"time":1761930000,"o":3820.87,"h":3833.34,"l":3802.64,"c":3826.68},"1761933600":{"time":1761933600,"o":3826.68,"h":3867.27,"l":3807.22,"c":3851.42},"1761937200":{"time":1761937200,"o":3851.4,"h":3904.9,"l":3835.02,"c":3884.91},"1761940800":{"time":1761940800,"o":3884.91,"h":3892.13,"l":3854.29,"c":3858.96},"1761944400":{"time":1761944400,"o":3858.96,"h":3863.98,"l":3838.68,"c":3860.14},"1761948000":{"time":1761948000,"o":3860.14,"h":3865.39,"l":3849.0,"c":3853.64},"1761951600":{"time":1761951600,"o":3853.63,"h":3857.26,"l":3845.63,"c":3846.42},"1761955200":{"time":1761955200,"o":3846.42,"h":3848.41,"l":3828.8,"c":3845.57},"1761958800":{"time":1761958800,"o":3845.57,"h":3858.99,"l":3841.03,"c":3842.41},"1761962400":{"time":1761962400,"o":3842.41,"h":3853.79,"l":3834.47,"c":3850.59},"1761966000":{"time":1761966000,"o":3850.58,"h":3863.27,"l":3849.52,"c":3860.0},"1761969600":{"time":1761969600,"o":3860.0,"h":3867.66,"l":3853.41,"c":3864.74},"1761973200":{"time":1761973200,"o":3864.75,"h":3865.85,"l":3851.3,"c":3853.96},"1761976800":{"time":1761976800,"o":3853.97,"h":3859.63,"l":3851.33,"c":3857.04},"1761980400":{"time":1761980400,"o":3857.04,"h":3866.02,"l":3855.0,"c":3859.28},"1761984000":{"time":1761984000,"o":3859.29,"h":3882.0,"l":3859.0,"c":3880.3},"1761987600":{"time":1761987600,"o":3880.31,"h":3881.16,"l":3870.01,"c":3873.89},"1761991200":{"time":1761991200,"o":3873.89,"h":3880.44,"l":3870.43,"c":3874.99},"1761994800":{"time":1761994800,"o":3874.99,"h":3879.49,"l":3866.93,"c":3876.08},"1761998400":{"time":1761998400,"o":3876.08,"h":3879.69,"l":3873.62,"c":3874.62},"1762002000":{"time":1762002000,"o":3874.63,"h":3877.55,"l":3855.66,"c":3868.61},"1762005600":{"time":1762005600,"o":3868.62,"h":3874.0,"l":3856.53,"c":3871.43},"1762009200":{"time":1762009200,"o":3871.43,"h":3901.36,"l":3869.95,"c":3893.01},"1762012800":{"time":1762012800,"o":3893.02,"h":3907.61,"l":3883.79,"c":3890.24},"1762016400":{"time":1762016400,"o":3890.24,"h":3892.56,"l":3860.44,"c":3864.19},"1762020000":{"time":1762020000,"o":3864.2,"h":3879.2,"l":3862.24,"c":3878.38},"1762023600":{"time":1762023600,"o":3878.37,"h":3879.39,"l":3869.23,"c":3878.34},"1762027200":{"time":1762027200,"o":3878.33,"h":3890.0,"l":3877.05,"c":3879.93},"1762030800":{"time":1762030800,"o":3879.92,"h":3883.0,"l":3865.81,"c":3865.82},"1762034400":{"time":1762034400,"o":3865.81,"h":3874.46,"l":3862.44,"c":3873.24},"1762038000":{"time":1762038000,"o":3873.23,"h":3875.9,"l":3867.11,"c":3872.14},"1762041600":{"time":1762041600,"o":3872.14,"h":3872.57,"l":3860.21,"c":3864.73},"1762045200":{"time":1762045200,"o":3864.73,"h":3875.69,"l":3860.01,"c":3870.47},"1762048800":{"time":1762048800,"o":3870.47,"h":3885.83,"l":3867.0,"c":3878.47},"1762052400":{"time":1762052400,"o":3878.47,"h":3883.55,"l":3876.2,"c":3879.25},"1762056000":{"time":1762056000,"o":3879.25,"h":3915.98,"l":3874.08,"c":3907.21},"1762059600":{"time":1762059600,"o":3907.22,"h":3908.0,"l":3893.0,"c":3901.05},"1762063200":{"time":1762063200,"o":3901.05,"h":3906.74,"l":3890.1,"c":3900.28},"1762066800":{"time":1762066800,"o":3900.28,"h":3917.0,"l":3890.34,"c":3904.57},"1762070400":{"time":1762070400,"o":3904.58,"h":3909.34,"l":3890.02,"c":3893.22},"1762074000":{"time":1762074000,"o":3893.22,"h":3901.86,"l":3864.45,"c":3870.77},"1762077600":{"time":1762077600,"o":3870.76,"h":3874.69,"l":3851.24,"c":3861.64},"1762081200":{"time":1762081200,"o":3861.64,"h":3895.8,"l":3860.43,"c":3888.92},"1762084800":{"time":1762084800,"o":3888.93,"h":3892.98,"l":3869.7,"c":3875.91},"1762088400":{"time":1762088400,"o":3875.9,"h":3875.92,"l":3852.3,"c":3866.46},"1762092000":{"time":1762092000,"o":3866.46,"h":3871.5,"l":3837.04,"c":3851.4},"1762095600":{"time":1762095600,"o":3851.4,"h":3869.91,"l":3844.01,"c":3851.63},"1762099200":{"time":1762099200,"o":3851.63,"h":3863.58,"l":3838.23,"c":3862.75},"1762102800":{"time":1762102800,"o":3862.75,"h":3862.76,"l":3847.85,"c":3857.7},"1762106400":{"time":1762106400,"o":3857.7,"h":3865.89,"l":3853.52,"c":3862.44},"1762110000":{"time":1762110000,"o":3862.44,"h":3862.99,"l":3840.93,"c":3854.38},"1762113600":{"time":1762113600,"o":3854.38,"h":3858.19,"l":3846.0,"c":3857.19},"1762117200":{"time":1762117200,"o":3857.19,"h":3867.45,"l":3848.39,"c":3859.54},"1762120800":{"time":1762120800,"o":3859.54,"h":3862.08,"l":3842.41,"c":3853.39},"1762124400":{"time":1762124400,"o":3853.39,"h":3915.0,"l":3853.39,"c":3904.8},"1762128000":{"time":1762128000,"o":3904.79,"h":3913.34,"l":3861.15,"c":3863.3},"1762131600":{"time":1762131600,"o":3863.31,"h":3863.41,"l":3826.51,"c":3835.16},"1762135200":{"time":1762135200,"o":3835.17,"h":3840.08,"l":3780.0,"c":3797.39},"1762138800":{"time":1762138800,"o":3797.4,"h":3805.0,"l":3726.0,"c":3734.73},"1762142400":{"time":1762142400,"o":3734.74,"h":3746.7,"l":3713.22,"c":3744.76},"1762146000":{"time":1762146000,"o":3744.77,"h":3764.07,"l":3726.0,"c":3730.25},"1762149600":{"time":1762149600,"o":3730.26,"h":3739.67,"l":3682.0,"c":3717.01},"1762153200":{"time":1762153200,"o":3717.01,"h":3735.83,"l":3697.0,"c":3713.1},"1762156800":{"time":1762156800,"o":3713.09,"h":3719.75,"l":3686.02,"c":3714.91},"1762160400":{"time":1762160400,"o":3714.92,"h":3739.98,"l":3694.39,"c":3701.71},"1762164000":{"time":1762164000,"o":3701.71,"h":3718.14,"l":3650.13,"c":3674.56},"1762167600":{"time":1762167600,"o":3674.55,"h":3722.65,"l":3671.2,"c":3710.0},"1762171200":{"time":1762171200,"o":3710.01,"h":3726.9,"l":3702.9,"c":3707.58},"1762174800":{"time":1762174800,"o":3707.58,"h":3727.06,"l":3691.48,"c":3718.47},"1762178400":{"time":1762178400,"o":3718.47,"h":3747.36,"l":3703.0,"c":3732.82},"1762182000":{"time":1762182000,"o":3732.83,"h":3737.86,"l":3578.4,"c":3587.38},"1762185600":{"time":1762185600,"o":3587.38,"h":3626.0,"l":3562.27,"c":3617.56},"1762189200":{"time":1762189200,"o":3617.56,"h":3681.23,"l":3608.96,"c":3664.65},"1762192800":{"time":1762192800,"o":3664.65,"h":3671.96,"l":3629.0,"c":3630.75},"1762196400":{"time":1762196400,"o":3630.75,"h":3647.65,"l":3618.77,"c":3629.6},"1762200000":{"time":1762200000,"o":3629.61,"h":3635.0,"l":3560.51,"c":3586.82},"1762203600":{"time":1762203600,"o":3586.83,"h":3613.61,"l":3556.0,"c":3600.54},"1762207200":{"time":1762207200,"o":3600.55,"h":3602.33,"l":3558.02,"c":3588.26},"1762210800":{"time":1762210800,"o":3588.26,"h":3605.83,"l":3563.78,"c":3602.15},"1762214400":{"time":1762214400,"o":3602.15,"h":3635.0,"l":3565.95,"c":3616.49},"1762218000":{"time":1762218000,"o":3616.5,"h":3653.65,"l":3605.71,"c":3642.85},"1762221600":{"time":1762221600,"o":3642.85,"h":3647.35,"l":3616.56,"c":3624.51},"1762225200":{"time":1762225200,"o":3624.5,"h":3650.0,"l":3618.8,"c":3640.9},"1762228800":{"time":1762228800,"o":3640.91,"h":3646.8,"l":3620.0,"c":3623.85},"1762232400":{"time":1762232400,"o":3623.86,"h":3630.62,"l":3482.2,"c":3490.3},"1762236000":{"time":1762236000,"o":3490.31,"h":3560.98,"l":3476.0,"c":3510.89},"1762239600":{"time":1762239600,"o":3510.88,"h":3530.69,"l":3470.58,"c":3492.79},"1762243200":{"time":1762243200,"o":3492.78,"h":3512.0,"l":3460.0,"c":3494.72},"1762246800":{"time":1762246800,"o":3494.72,"h":3502.04,"l":3474.49,"c":3490.83},"1762250400":{"time":1762250400,"o":3490.82,"h":3501.42,"l":3471.52,"c":3484.24},"1762254000":{"time":1762254000,"o":3484.23,"h":3534.14,"l":3481.77,"c":3527.78},"1762257600":{"time":1762257600,"o":3527.78,"h":3531.25,"l":3493.6,"c":3509.56},"1762261200":{"time":1762261200,"o":3509.55,"h":3522.0,"l":3490.92,"c":3505.4},"1762264800":{"time":1762264800,"o":3505.4,"h":3561.99,"l":3471.38,"c":3554.33},"1762268400":{"time":1762268400,"o":3554.34,"h":3586.12,"l":3492.72,"c":3506.0},"1762272000":{"time":1762272000,"o":3505.99,"h":3518.95,"l":3423.0,"c":3428.29},"1762275600":{"time":1762275600,"o":3428.3,"h":3428.69,"l":3361.45,"c":3371.57},"1762279200":{"time":1762279200,"o":3371.58,"h":3372.63,"l":3255.0,"c":3301.38},"1762282800":{"time":1762282800,"o":3301.37,"h":3315.49,"l":3225.0,"c":3229.84},"1762286400":{"time":1762286400,"o":3229.83,"h":3252.63,"l":3122.67,"c":3211.5},"1762290000":{"time":1762290000,"o":3211.5,"h":3217.56,"l":3055.0,"c":3213.77},"1762293600":{"time":1762293600,"o":3213.78,"h":3289.66,"l":3197.0,"c":3246.44},"1762297200":{"time":1762297200,"o":3246.43,"h":3305.75,"l":3241.06,"c":3285.28},"1762300800":{"time":1762300800,"o":3285.28,"h":3300.0,"l":3227.21,"c":3239.03},"1762304400":{"time":1762304400,"o":3239.04,"h":3253.61,"l":3165.41,"c":3241.91},"1762308000":{"time":1762308000,"o":3241.9,"h":3325.74,"l":3241.59,"c":3323.88},"1762311600":{"time":1762311600,"o":3323.85,"h":3347.75,"l":3303.8,"c":3333.44},"1762315200":{"time":1762315200,"o":3333.45,"h":3344.76,"l":3312.44,"c":3328.04},"1762318800":{"time":1762318800,"o":3328.04,"h":3353.8,"l":3322.65,"c":3324.07},"1762322400":{"time":1762322400,"o":3324.07,"h":3340.0,"l":3309.09,"c":3335.55},"1762326000":{"time":1762326000,"o":3335.55,"h":3340.0,"l":3301.51,"c":3329.1},"1762329600":{"time":1762329600,"o":3329.09,"h":3329.19,"l":3281.0,"c":3299.48},"1762333200":{"time":1762333200,"o":3299.48,"h":3321.17,"l":3292.0,"c":3306.15},"1762336800":{"time":1762336800,"o":3306.15,"h":3306.87,"l":3272.24,"c":3274.86},"1762340400":{"time":1762340400,"o":3274.86,"h":3323.98,"l":3274.06,"c":3320.97},"1762344000":{"time":1762344000,"o":3320.98,"h":3359.02,"l":3311.26,"c":3343.55},"1762347600":{"time":1762347600,"o":3343.55,"h":3375.0,"l":3323.25,"c":3358.72},"1762351200":{"time":1762351200,"o":3358.71,"h":3371.16,"l":3317.48,"c":3347.19},"1762354800":{"time":1762354800,"o":3347.2,"h":3397.67,"l":3331.69,"c":3396.31},"1762358400":{"time":1762358400,"o":3396.32,"h":3438.0,"l":3368.05,"c":3435.42},"1762362000":{"time":1762362000,"o":3435.43,"h":3446.82,"l":3415.9,"c":3433.79},"1762365600":{"time":1762365600,"o":3433.78,"h":3478.5,"l":3427.81,"c":3460.24},"1762369200":{"time":1762369200,"o":3460.24,"h":3471.07,"l":3442.91,"c":3453.32},"1762372800":{"time":1762372800,"o":3453.31,"h":3479.0,"l":3439.14,"c":3449.52},"1762376400":{"time":1762376400,"o":3449.51,"h":3449.98,"l":3427.44,"c":3440.57},"1762380000":{"time":1762380000,"o":3440.56,"h":3444.0,"l":3413.62,"c":3422.96},"1762383600":{"time":1762383600,"o":3422.95,"h":3434.54,"l":3413.89,"c":3423.06},"1762387200":{"time":1762387200,"o":3423.06,"h":3423.06,"l":3391.08,"c":3405.9},"1762390800":{"time":1762390800,"o":3405.89,"h":3409.71,"l":3373.7,"c":3404.26},"1762394400":{"time":1762394400,"o":3404.26,"h":3428.95,"l":3390.65,"c":3420.5},"1762398000":{"time":1762398000,"o":3420.51,"h":3449.37,"l":3419.67,"c":3431.33},"1762401600":{"time":1762401600,"o":3431.34,"h":3455.0,"l":3427.19,"c":3450.87},"1762405200":{"time":1762405200,"o":3450.88,"h":3450.88,"l":3378.51,"c":3387.0},"1762408800":{"time":1762408800,"o":3387.0,"h":3401.84,"l":3377.01,"c":3383.54},"1762412400":{"time":1762412400,"o":3383.53,"h":3393.86,"l":3357.94,"c":3378.9},"1762416000":{"time":1762416000,"o":3378.89,"h":3393.47,"l":3370.89,"c":3383.61},"1762419600":{"time":1762419600,"o":3383.6,"h":3393.05,"l":3373.42,"c":3381.5},"1762423200":{"time":1762423200,"o":3381.51,"h":3414.3,"l":3365.0,"c":3392.32},"1762426800":{"time":1762426800,"o":3392.32,"h":3406.81,"l":3378.7,"c":3397.85},"1762430400":{"time":1762430400,"o":3397.84,"h":3403.94,"l":3340.53,"c":3347.88},"1762434000":{"time":1762434000,"o":3347.88,"h":3402.03,"l":3347.88,"c":3389.65},"1762437600":{"time":1762437600,"o":3389.66,"h":3399.02,"l":3317.18,"c":3327.99},"1762441200":{"time":1762441200,"o":3327.99,"h":3365.0,"l":3275.19,"c":3300.01},"1762444800":{"time":1762444800,"o":3300.01,"h":3321.97,"l":3245.0,"c":3275.64},"1762448400":{"time":1762448400,"o":3275.64,"h":3340.0,"l":3269.34,"c":3328.32},"1762452000":{"time":1762452000,"o":3328.32,"h":3351.81,"l":3293.39,"c":3327.31},"1762455600":{"time":1762455600,"o":3327.31,"h":3342.0,"l":3308.21,"c":3324.54},"1762459200":{"time":1762459200,"o":3324.56,"h":3335.43,"l":3285.97,"c":3305.6},"1762462800":{"time":1762462800,"o":3305.57,"h":3335.0,"l":3290.95,"c":3324.6},"1762466400":{"time":1762466400,"o":3324.61,"h":3328.83,"l":3294.0,"c":3317.77},"1762470000":{"time":1762470000,"o":3317.77,"h":3318.0,"l":3288.61,"c":3313.7},"1762473600":{"time":1762473600,"o":3313.7,"h":3331.25,"l":3292.0,"c":3323.84},"1762477200":{"time":1762477200,"o":3323.85,"h":3329.41,"l":3273.04,"c":3323.55},"1762480800":{"time":1762480800,"o":3323.55,"h":3351.55,"l":3302.6,"c":3345.68},"1762484400":{"time":1762484400,"o":3345.69,"h":3364.0,"l":3341.5,"c":3343.67},"1762488000":{"time":1762488000,"o":3343.68,"h":3347.21,"l":3318.15,"c":3336.82},"1762491600":{"time":1762491600,"o":3336.82,"h":3370.0,"l":3336.13,"c":3365.4},"1762495200":{"time":1762495200,"o":3365.41,"h":3368.66,"l":3345.91,"c":3346.31},"1762498800":{"time":1762498800,"o":3346.3,"h":3363.0,"l":3333.95,"c":3356.32},"1762502400":{"time":1762502400,"o":3356.31,"h":3359.29,"l":3332.02,"c":3340.31},"1762506000":{"time":1762506000,"o":3340.3,"h":3340.72,"l":3288.11,"c":3299.84},"1762509600":{"time":1762509600,"o":3299.84,"h":3309.0,"l":3270.03,"c":3279.0},"1762513200":{"time":1762513200,"o":3279.0,"h":3279.0,"l":3224.05,"c":3258.62},"1762516800":{"time":1762516800,"o":3258.61,"h":3275.0,"l":3195.58,"c":3221.66},"1762520400":{"time":1762520400,"o":3221.67,"h":3248.72,"l":3213.01,"c":3239.53},"1762524000":{"time":1762524000,"o":3239.52,"h":3298.28,"l":3192.92,"c":3286.69},"1762527600":{"time":1762527600,"o":3286.65,"h":3317.1,"l":3260.7,"c":3295.99},"1762531200":{"time":1762531200,"o":3296.0,"h":3332.0,"l":3271.76,"c":3307.46},"1762534800":{"time":1762534800,"o":3307.47,"h":3394.89,"l":3295.0,"c":3384.36},"1762538400":{"time":1762538400,"o":3384.37,"h":3434.13,"l":3376.64,"c":3424.85},"1762542000":{"time":1762542000,"o":3424.84,"h":3449.0,"l":3415.41,"c":3441.94},"1762545600":{"time":1762545600,"o":3441.93,"h":3470.0,"l":3428.35,"c":3463.14},"1762549200":{"time":1762549200,"o":3463.14,"h":3469.58,"l":3447.43,"c":3467.01},"1762552800":{"time":1762552800,"o":3467.02,"h":3472.23,"l":3441.99,"c":3444.52},"1762556400":{"time":1762556400,"o":3444.52,"h":3449.0,"l":3431.11,"c":3434.36},"1762560000":{"time":1762560000,"o":3434.37,"h":3447.61,"l":3404.93,"c":3423.36},"1762563600":{"time":1762563600,"o":3423.36,"h":3446.18,"l":3420.42,"c":3436.22},"1762567200":{"time":1762567200,"o":3436.23,"h":3458.89,"l":3431.02,"c":3439.6},"1762570800":{"time":1762570800,"o":3439.6,"h":3465.77,"l":3438.28,"c":3452.5},"1762574400":{"time":1762574400,"o":3452.51,"h":3490.0,"l":3447.53,"c":3457.13},"1762578000":{"time":1762578000,"o":3457.12,"h":3465.49,"l":3422.84,"c":3429.86},"1762581600":{"time":1762581600,"o":3429.86,"h":3454.43,"l":3414.49,"c":3443.75},"1762585200":{"time":1762585200,"o":3443.75,"h":3449.99,"l":3423.09,"c":3446.41},"1762588800":{"time":1762588800,"o":3446.41,"h":3468.43,"l":3434.04,"c":3453.28},"1762592400":{"time":1762592400,"o":3453.28,"h":3463.59,"l":3437.05,"c":3438.32},"1762596000":{"time":1762596000,"o":3438.32,"h":3449.0,"l":3431.74,"c":3444.45},"1762599600":{"time":1762599600,"o":3444.45,"h":3454.9,"l":3405.03,"c":3411.53},"1762603200":{"time":1762603200,"o":3411.54,"h":3416.74,"l":3396.0,"c":3407.78},"1762606800":{"time":1762606800,"o":3407.78,"h":3411.6,"l":3388.09,"c":3395.2},"1762610400":{"time":1762610400,"o":3395.21,"h":3411.46,"l":3371.61,"c":3398.56},"1762614000":{"time":1762614000,"o":3398.57,"h":3402.8,"l":3367.81,"c":3375.68},"1762617600":{"time":1762617600,"o":3375.69,"h":3382.94,"l":3353.31,"c":3366.84},"1762621200":{"time":1762621200,"o":3366.85,"h":3399.0,"l":3361.65,"c":3397.69},"1762624800":{"time":1762624800,"o":3397.69,"h":3406.46,"l":3384.56,"c":3401.35},"1762628400":{"time":1762628400,"o":3401.34,"h":3405.03,"l":3361.49,"c":3387.61},"1762632000":{"time":1762632000,"o":3387.62,"h":3402.49,"l":3378.4,"c":3396.1},"1762635600":{"time":1762635600,"o":3396.1,"h":3408.75,"l":3393.0,"c":3404.18},"1762639200":{"time":1762639200,"o":3404.19,"h":3409.89,"l":3392.66,"c":3407.46},"1762642800":{"time":1762642800,"o":3407.45,"h":3414.33,"l":3398.26,"c":3400.07},"1762646400":{"time":1762646400,"o":3400.08,"h":3401.0,"l":3371.35,"c":3383.34},"1762650000":{"time":1762650000,"o":3383.34,"h":3403.0,"l":3377.74,"c":3399.21},"1762653600":{"time":1762653600,"o":3399.21,"h":3399.21,"l":3362.41,"c":3366.56},"1762657200":{"time":1762657200,"o":3366.56,"h":3376.9,"l":3356.74,"c":3374.82},"1762660800":{"time":1762660800,"o":3374.82,"h":3389.0,"l":3368.62,"c":3373.08},"1762664400":{"time":1762664400,"o":3373.08,"h":3407.2,"l":3371.0,"c":3403.9},"1762668000":{"time":1762668000,"o":3403.9,"h":3418.72,"l":3398.12,"c":3403.49},"1762671600":{"time":1762671600,"o":3403.5,"h":3425.68,"l":3401.52,"c":3421.05},"1762675200":{"time":1762675200,"o":3421.06,"h":3422.94,"l":3408.0,"c":3420.19},"1762678800":{"time":1762678800,"o":3420.19,"h":3434.0,"l":3397.56,"c":3399.64},"1762682400":{"time":1762682400,"o":3399.65,"h":3400.85,"l":3380.71,"c":3400.33},"1762686000":{"time":1762686000,"o":3400.34,"h":3432.15,"l":3400.34,"c":3426.99},"1762689600":{"time":1762689600,"o":3427.0,"h":3464.54,"l":3423.22,"c":3440.64},"1762693200":{"time":1762693200,"o":3440.64,"h":3463.0,"l":3440.5,"c":3456.72},"1762696800":{"time":1762696800,"o":3456.71,"h":3563.19,"l":3451.77,"c":3505.01},"1762700400":{"time":1762700400,"o":3505.01,"h":3535.51,"l":3501.93,"c":3513.58},"1762704000":{"time":1762704000,"o":3513.58,"h":3535.96,"l":3500.0,"c":3526.22},"1762707600":{"time":1762707600,"o":3526.22,"h":3530.0,"l":3501.0,"c":3514.0},"1762711200":{"time":1762711200,"o":3514.0,"h":3542.85,"l":3508.78,"c":3539.67},"1762714800":{"time":1762714800,"o":3539.66,"h":3578.7,"l":3532.84,"c":3578.04},"1762718400":{"time":1762718400,"o":3578.03,"h":3597.43,"l":3560.07,"c":3577.43},"1762722000":{"time":1762722000,"o":3577.43,"h":3595.38,"l":3571.38,"c":3579.46},"1762725600":{"time":1762725600,"o":3579.47,"h":3594.0,"l":3563.07,"c":3586.1},"1762729200":{"time":1762729200,"o":3586.1,"h":3624.4,"l":3563.45,"c":3581.31},"1762732800":{"time":1762732800,"o":3581.31,"h":3651.92,"l":3548.88,"c":3634.14},"1762736400":{"time":1762736400,"o":3634.13,"h":3658.0,"l":3615.21,"c":3628.26},"1762740000":{"time":1762740000,"o":3628.26,"h":3638.17,"l":3611.0,"c":3627.32},"1762743600":{"time":1762743600,"o":3627.33,"h":3647.0,"l":3621.89,"c":3626.45},"1762747200":{"time":1762747200,"o":3626.44,"h":3630.71,"l":3602.0,"c":3615.98},"1762750800":{"time":1762750800,"o":3615.98,"h":3625.0,"l":3587.56,"c":3606.81},"1762754400":{"time":1762754400,"o":3606.81,"h":3611.62,"l":3593.01,"c":3603.91},"1762758000":{"time":1762758000,"o":3603.91,"h":3621.66,"l":3602.0,"c":3607.5},"1762761600":{"time":1762761600,"o":3607.51,"h":3614.53,"l":3585.59,"c":3593.29},"1762765200":{"time":1762765200,"o":3593.28,"h":3630.3,"l":3585.42,"c":3623.32},"1762768800":{"time":1762768800,"o":3623.32,"h":3626.81,"l":3602.3,"c":3605.07},"1762772400":{"time":1762772400,"o":3605.08,"h":3619.99,"l":3602.33,"c":3608.9},"1762776000":{"time":1762776000,"o":3608.89,"h":3609.4,"l":3581.68,"c":3590.46},"1762779600":{"time":1762779600,"o":3590.46,"h":3620.71,"l":3588.45,"c":3613.91},"1762783200":{"time":1762783200,"o":3613.91,"h":3614.23,"l":3528.05,"c":3540.0},"1762786800":{"time":1762786800,"o":3540.0,"h":3559.3,"l":3506.66,"c":3518.1},"1762790400":{"time":1762790400,"o":3518.1,"h":3536.84,"l":3505.55,"c":3528.04},"1762794000":{"time":1762794000,"o":3528.04,"h":3559.0,"l":3520.79,"c":3553.38},"1762797600":{"time":1762797600,"o":3553.38,"h":3556.0,"l":3530.51,"c":3530.75},"1762801200":{"time":1762801200,"o":3530.75,"h":3574.73,"l":3527.04,"c":3556.83},"1762804800":{"time":1762804800,"o":3556.83,"h":3582.69,"l":3553.32,"c":3570.22},"1762808400":{"time":1762808400,"o":3570.22,"h":3571.04,"l":3528.48,"c":3540.12},"1762812000":{"time":1762812000,"o":3540.11,"h":3578.8,"l":3527.06,"c":3574.59},"1762815600":{"time":1762815600,"o":3574.6,"h":3580.0,"l":3561.0,"c":3566.38},"1762819200":{"time":1762819200,"o":3566.38,"h":3591.47,"l":3551.11,"c":3584.0},"1762822800":{"time":1762822800,"o":3584.01,"h":3647.54,"l":3573.09,"c":3579.96},"1762826400":{"time":1762826400,"o":3579.97,"h":3635.41,"l":3557.15,"c":3613.77},"1762830000":{"time":1762830000,"o":3613.76,"h":3632.0,"l":3596.65,"c":3604.2},"1762833600":{"time":1762833600,"o":3604.21,"h":3608.44,"l":3570.72,"c":3573.35},"1762837200":{"time":1762837200,"o":3573.36,"h":3574.2,"l":3541.48,"c":3546.92},"1762840800":{"time":1762840800,"o":3546.92,"h":3557.66,"l":3528.8,"c":3555.67},"1762844400":{"time":1762844400,"o":3555.67,"h":3565.0,"l":3540.24,"c":3542.88},"1762848000":{"time":1762848000,"o":3542.88,"h":3562.0,"l":3541.22,"c":3561.19},"1762851600":{"time":1762851600,"o":3561.2,"h":3585.29,"l":3549.53,"c":3553.96},"1762855200":{"time":1762855200,"o":3553.96,"h":3564.82,"l":3546.5,"c":3558.78},"1762858800":{"time":1762858800,"o":3558.78,"h":3580.23,"l":3558.43,"c":3572.4},"1762862400":{"time":1762862400,"o":3572.4,"h":3593.0,"l":3538.05,"c":3539.7},"1762866000":{"time":1762866000,"o":3539.68,"h":3572.94,"l":3524.0,"c":3530.99},"1762869600":{"time":1762869600,"o":3530.99,"h":3546.26,"l":3483.71,"c":3528.26},"1762873200":{"time":1762873200,"o":3528.26,"h":3528.26,"l":3466.0,"c":3479.62},"1762876800":{"time":1762876800,"o":3479.62,"h":3499.1,"l":3463.42,"c":3483.45},"1762880400":{"time":1762880400,"o":3483.45,"h":3497.18,"l":3443.04,"c":3471.5},"1762884000":{"time":1762884000,"o":3471.49,"h":3485.3,"l":3458.33,"c":3467.29},"1762887600":{"time":1762887600,"o":3467.31,"h":3468.72,"l":3447.8,"c":3455.65},"1762891200":{"time":1762891200,"o":3455.66,"h":3460.66,"l":3427.04,"c":3437.4},"1762894800":{"time":1762894800,"o":3437.4,"h":3448.67,"l":3406.6,"c":3416.19},"1762898400":{"time":1762898400,"o":3416.19,"h":3435.33,"l":3403.02,"c":3428.46},"1762902000":{"time":1762902000,"o":3428.47,"h":3437.05,"l":3407.45,"c":3416.32},"1762905600":{"time":1762905600,"o":3416.33,"h":3433.64,"l":3408.14,"c":3416.64},"1762909200":{"time":1762909200,"o":3416.65,"h":3450.0,"l":3410.69,"c":3445.82},"1762912800":{"time":1762912800,"o":3445.82,"h":3454.68,"l":3415.58,"c":3425.94},"1762916400":{"time":1762916400,"o":3425.95,"h":3444.63,"l":3419.85,"c":3437.52},"1762920000":{"time":1762920000,"o":3437.52,"h":3444.0,"l":3430.3,"c":3442.65},"1762923600":{"time":1762923600,"o":3442.65,"h":3455.0,"l":3441.48,"c":3447.46},"1762927200":{"time":1762927200,"o":3447.45,"h":3455.79,"l":3436.66,"c":3436.66},"1762930800":{"time":1762930800,"o":3436.67,"h":3450.99,"l":3422.17,"c":3426.52},"1762934400":{"time":1762934400,"o":3426.51,"h":3479.0,"l":3426.33,"c":3466.95},"1762938000":{"time":1762938000,"o":3466.94,"h":3492.97,"l":3464.06,"c":3482.07},"1762941600":{"time":1762941600,"o":3482.07,"h":3547.95,"l":3481.31,"c":3532.5},"1762945200":{"time":1762945200,"o":3532.49,"h":3569.0,"l":3532.19,"c":3548.25},"1762948800":{"time":1762948800,"o":3548.24,"h":3564.97,"l":3538.04,"c":3550.74},"1762952400":{"time":1762952400,"o":3550.73,"h":3587.24,"l":3543.64,"c":3575.41},"1762956000":{"time":1762956000,"o":3575.42,"h":3580.18,"l":3478.07,"c":3500.94},"1762959600":{"time":1762959600,"o":3500.94,"h":3519.96,"l":3416.27,"c":3426.34},"1762963200":{"time":1762963200,"o":3426.33,"h":3431.81,"l":3370.0,"c":3398.09},"1762966800":{"time":1762966800,"o":3398.1,"h":3454.22,"l":3390.12,"c":3428.01},"1762970400":{"time":1762970400,"o":3428.0,"h":3455.0,"l":3416.04,"c":3422.85},"1762974000":{"time":1762974000,"o":3422.85,"h":3425.25,"l":3370.8,"c":3406.58},"1762977600":{"time":1762977600,"o":3406.58,"h":3438.82,"l":3398.78,"c":3415.23},"1762981200":{"time":1762981200,"o":3415.24,"h":3428.43,"l":3406.66,"c":3421.84},"1762984800":{"time":1762984800,"o":3421.84,"h":3421.85,"l":3390.01,"c":3420.44},"1762988400":{"time":1762988400,"o":3420.45,"h":3422.06,"l":3402.0,"c":3413.46},"1762992000":{"time":1762992000,"o":3413.45,"h":3432.38,"l":3403.0,"c":3410.9},"1762995600":{"time":1762995600,"o":3410.9,"h":3456.5,"l":3409.03,"c":3422.76},"1762999200":{"time":1762999200,"o":3422.77,"h":3445.75,"l":3421.29,"c":3432.89},"1763002800":{"time":1763002800,"o":3432.89,"h":3473.0,"l":3375.09,"c":3451.33},"1763006400":{"time":1763006400,"o":3451.32,"h":3491.79,"l":3432.02,"c":3481.09},"1763010000":{"time":1763010000,"o":3481.09,"h":3539.79,"l":3464.73,"c":3527.67},"1763013600":{"time":1763013600,"o":3527.67,"h":3552.88,"l":3519.27,"c":3539.68},"1763017200":{"time":1763017200,"o":3539.68,"h":3565.0,"l":3530.38,"c":3537.15},"1763020800":{"time":1763020800,"o":3537.16,"h":3549.0,"l":3518.5,"c":3522.85},"1763024400":{"time":1763024400,"o":3522.85,"h":3528.16,"l":3475.0,"c":3485.2},"1763028000":{"time":1763028000,"o":3485.21,"h":3516.0,"l":3485.21,"c":3504.13},"1763031600":{"time":1763031600,"o":3504.12,"h":3517.03,"l":3492.86,"c":3499.98},"1763035200":{"time":1763035200,"o":3499.97,"h":3509.83,"l":3479.99,"c":3499.65},"1763038800":{"time":1763038800,"o":3499.66,"h":3500.36,"l":3425.0,"c":3436.47},"1763042400":{"time":1763042400,"o":3436.48,"h":3481.26,"l":3391.26,"c":3441.72},"1763046000":{"time":1763046000,"o":3441.72,"h":3446.5,"l":3365.0,"c":3385.52},"1763049600":{"time":1763049600,"o":3385.52,"h":3397.96,"l":3322.0,"c":3326.74},"1763053200":{"time":1763053200,"o":3326.74,"h":3328.0,"l":3252.0,"c":3254.4},"1763056800":{"time":1763056800,"o":3254.4,"h":3264.15,"l":3182.22,"c":3212.47},"1763060400":{"time":1763060400,"o":3212.46,"h":3237.95,"l":3173.38,"c":3196.23},"1763064000":{"time":1763064000,"o":3196.22,"h":3204.98,"l":3152.49,"c":3170.38},"1763067600":{"time":1763067600,"o":3170.38,"h":3192.27,"l":3159.0,"c":3177.87},"1763071200":{"time":1763071200,"o":3177.87,"h":3235.0,"l":3172.91,"c":3227.74},"1763074800":{"time":1763074800,"o":3227.75,"h":3270.58,"l":3214.7,"c":3230.12},"1763078400":{"time":1763078400,"o":3230.13,"h":3239.67,"l":3185.81,"c":3199.2},"1763082000":{"time":1763082000,"o":3199.22,"h":3220.0,"l":3183.17,"c":3205.39},"1763085600":{"time":1763085600,"o":3205.39,"h":3250.0,"l":3203.05,"c":3236.25},"1763089200":{"time":1763089200,"o":3236.25,"h":3238.1,"l":3206.07,"c":3226.5},"1763092800":{"time":1763092800,"o":3226.49,"h":3227.0,"l":3104.0,"c":3161.51},"1763096400":{"time":1763096400,"o":3161.5,"h":3205.66,"l":3155.01,"c":3191.01},"1763100000":{"time":1763100000,"o":3191.01,"h":3225.0,"l":3133.0,"c":3221.05},"1763103600":{"time":1763103600,"o":3221.05,"h":3239.67,"l":3191.93,"c":3213.82},"1763107200":{"time":1763107200,"o":3213.82,"h":3217.8,"l":3181.1,"c":3203.72},"1763110800":{"time":1763110800,"o":3203.72,"h":3214.6,"l":3147.68,"c":3154.7},"1763114400":{"time":1763114400,"o":3154.7,"h":3194.7,"l":3153.0,"c":3174.71},"1763118000":{"time":1763118000,"o":3174.71,"h":3181.69,"l":3115.0,"c":3142.93},"1763121600":{"time":1763121600,"o":3142.93,"h":3142.93,"l":3068.0,"c":3125.71},"1763125200":{"time":1763125200,"o":3125.71,"h":3149.99,"l":3071.41,"c":3120.64},"1763128800":{"time":1763128800,"o":3120.64,"h":3219.77,"l":3105.67,"c":3197.85},"1763132400":{"time":1763132400,"o":3197.85,"h":3233.66,"l":3158.56,"c":3195.73},"1763136000":{"time":1763136000,"o":3195.73,"h":3255.95,"l":3181.37,"c":3229.92},"1763139600":{"time":1763139600,"o":3229.92,"h":3244.48,"l":3158.0,"c":3178.55},"1763143200":{"time":1763143200,"o":3178.55,"h":3207.85,"l":3153.17,"c":3167.74},"1763146800":{"time":1763146800,"o":3167.74,"h":3219.6,"l":3158.52,"c":3206.37},"1763150400":{"time":1763150400,"o":3206.37,"h":3212.04,"l":3120.22,"c":3136.22},"1763154000":{"time":1763154000,"o":3136.22,"h":3174.39,"l":3123.0,"c":3165.97},"1763157600":{"time":1763157600,"o":3165.97,"h":3186.0,"l":3140.61,"c":3157.71},"1763161200":{"time":1763161200,"o":3157.72,"h":3157.72,"l":3088.0,"c":3111.2},"1763164800":{"time":1763164800,"o":3111.2,"h":3149.8,"l":3109.16,"c":3139.8},"1763168400":{"time":1763168400,"o":3139.8,"h":3177.95,"l":3123.02,"c":3172.11},"1763172000":{"time":1763172000,"o":3172.12,"h":3192.56,"l":3161.4,"c":3192.24},"1763175600":{"time":1763175600,"o":3192.22,"h":3192.8,"l":3166.01,"c":3177.88},"1763179200":{"time":1763179200,"o":3177.88,"h":3190.88,"l":3157.12,"c":3170.7},"1763182800":{"time":1763182800,"o":3170.71,"h":3182.0,"l":3160.08,"c":3177.49},"1763186400":{"time":1763186400,"o":3177.5,"h":3186.62,"l":3165.07,"c":3173.98},"1763190000":{"time":1763190000,"o":3173.99,"h":3184.05,"l":3166.82,"c":3174.98},"1763193600":{"time":1763193600,"o":3174.99,"h":3176.6,"l":3132.66,"c":3141.51},"1763197200":{"time":1763197200,"o":3141.52,"h":3164.0,"l":3137.2,"c":3151.68},"1763200800":{"time":1763200800,"o":3151.68,"h":3170.95,"l":3144.23,"c":3167.41},"1763204400":{"time":1763204400,"o":3167.42,"h":3171.19,"l":3145.36,"c":3151.22},"1763208000":{"time":1763208000,"o":3151.21,"h":3166.84,"l":3146.0,"c":3160.9},"1763211600":{"time":1763211600,"o":3160.89,"h":3197.5,"l":3157.67,"c":3191.29},"1763215200":{"time":1763215200,"o":3191.28,"h":3191.81,"l":3173.1,"c":3176.34},"1763218800":{"time":1763218800,"o":3176.34,"h":3189.33,"l":3171.64,"c":3184.5},"1763222400":{"time":1763222400,"o":3184.5,"h":3186.53,"l":3160.71,"c":3184.78},"1763226000":{"time":1763226000,"o":3184.77,"h":3218.73,"l":3180.7,"c":3214.12},"1763229600":{"time":1763229600,"o":3214.12,"h":3230.56,"l":3202.89,"c":3207.14},"1763233200":{"time":1763233200,"o":3207.15,"h":3213.34,"l":3191.15,"c":3196.7},"1763236800":{"time":1763236800,"o":3196.69,"h":3199.4,"l":3165.56,"c":3173.87},"1763240400":{"time":1763240400,"o":3173.86,"h":3188.0,"l":3151.33,"c":3156.59},"1763244000":{"time":1763244000,"o":3156.59,"h":3171.38,"l":3153.34,"c":3170.0},"1763247600":{"time":1763247600,"o":3170.0,"h":3176.58,"l":3165.53,"c":3166.55},"1763251200":{"time":1763251200,"o":3166.56,"h":3173.57,"l":3144.03,"c":3151.53},"1763254800":{"time":1763254800,"o":3151.53,"h":3156.82,"l":3130.01,"c":3149.44},"1763258400":{"time":1763258400,"o":3149.45,"h":3204.47,"l":3141.0,"c":3202.04},"1763262000":{"time":1763262000,"o":3202.04,"h":3209.51,"l":3191.92,"c":3201.56},"1763265600":{"time":1763265600,"o":3201.56,"h":3206.0,"l":3185.76,"c":3193.38},"1763269200":{"time":1763269200,"o":3193.38,"h":3214.99,"l":3192.4,"c":3203.74},"1763272800":{"time":1763272800,"o":3203.73,"h":3215.4,"l":3196.98,"c":3199.89},"1763276400":{"time":1763276400,"o":3199.9,"h":3219.75,"l":3197.65,"c":3218.21},"1763280000":{"time":1763280000,"o":3218.22,"h":3227.58,"l":3205.0,"c":3218.4},"1763283600":{"time":1763283600,"o":3218.41,"h":3248.5,"l":3207.5,"c":3247.13},"1763287200":{"time":1763287200,"o":3247.12,"h":3247.39,"l":3227.52,"c":3234.96},"1763290800":{"time":1763290800,"o":3234.95,"h":3236.5,"l":3158.35,"c":3167.18},"1763294400":{"time":1763294400,"o":3167.17,"h":3181.32,"l":3152.49,"c":3168.55},"1763298000":{"time":1763298000,"o":3168.55,"h":3172.48,"l":3137.01,"c":3152.6},"1763301600":{"time":1763301600,"o":3152.59,"h":3177.96,"l":3146.01,"c":3170.48},"1763305200":{"time":1763305200,"o":3170.47,"h":3180.0,"l":3095.84,"c":3103.52},"1763308800":{"time":1763308800,"o":3103.52,"h":3124.69,"l":3056.02,"c":3059.6},"1763312400":{"time":1763312400,"o":3059.6,"h":3089.95,"l":3025.0,"c":3078.2},"1763316000":{"time":1763316000,"o":3078.19,"h":3127.21,"l":3041.43,"c":3059.34},"1763319600":{"time":1763319600,"o":3059.33,"h":3115.85,"l":3056.11,"c":3090.13},"1763323200":{"time":1763323200,"o":3090.13,"h":3116.8,"l":3084.11,"c":3088.13},"1763326800":{"time":1763326800,"o":3088.14,"h":3095.93,"l":3056.56,"c":3072.52},"1763330400":{"time":1763330400,"o":3072.51,"h":3101.82,"l":3042.17,"c":3090.89},"1763334000":{"time":1763334000,"o":3090.89,"h":3106.45,"l":3001.01,"c":3094.05},"1763337600":{"time":1763337600,"o":3094.04,"h":3140.0,"l":3067.77,"c":3134.86},"1763341200":{"time":1763341200,"o":3134.86,"h":3145.64,"l":3113.13,"c":3113.47},"1763344800":{"time":1763344800,"o":3113.47,"h":3159.99,"l":3110.0,"c":3148.2},"1763348400":{"time":1763348400,"o":3148.21,"h":3179.79,"l":3146.91,"c":3175.65},"1763352000":{"time":1763352000,"o":3175.67,"h":3193.0,"l":3165.3,"c":3184.35},"1763355600":{"time":1763355600,"o":3184.36,"h":3192.64,"l":3176.53,"c":3185.61},"1763359200":{"time":1763359200,"o":3185.61,"h":3197.66,"l":3169.74,"c":3192.77},"1763362800":{"time":1763362800,"o":3192.77,"h":3209.77,"l":3187.6,"c":3197.11},"1763366400":{"time":1763366400,"o":3197.11,"h":3204.16,"l":3183.49,"c":3188.96},"1763370000":{"time":1763370000,"o":3188.96,"h":3216.34,"l":3178.2,"c":3193.8},"1763373600":{"time":1763373600,"o":3193.81,"h":3207.0,"l":3190.0,"c":3195.54},"1763377200":{"time":1763377200,"o":3195.53,"h":3223.22,"l":3192.0,"c":3202.57},"1763380800":{"time":1763380800,"o":3202.57,"h":3203.25,"l":3180.55,"c":3182.68},"1763384400":{"time":1763384400,"o":3182.67,"h":3187.77,"l":3093.43,"c":3120.49},"1763388000":{"time":1763388000,"o":3120.49,"h":3210.22,"l":3100.7,"c":3150.44},"1763391600":{"time":1763391600,"o":3150.45,"h":3165.0,"l":3103.0,"c":3119.46},"1763395200":{"time":1763395200,"o":3119.47,"h":3142.1,"l":3062.38,"c":3133.15},"1763398800":{"time":1763398800,"o":3133.17,"h":3136.36,"l":3052.21,"c":3057.52},"1763402400":{"time":1763402400,"o":3057.51,"h":3080.0,"l":3018.0,"c":3023.52},"1763406000":{"time":1763406000,"o":3023.51,"h":3037.4,"l":2969.99,"c":2981.0},"1763409600":{"time":1763409600,"o":2980.99,"h":3021.51,"l":2958.0,"c":3002.72},"1763413200":{"time":1763413200,"o":3002.74,"h":3027.21,"l":2981.92,"c":3008.25},"1763416800":{"time":1763416800,"o":3008.25,"h":3030.96,"l":2998.49,"c":3021.99},"1763420400":{"time":1763420400,"o":3021.99,"h":3030.75,"l":3004.4,"c":3030.06},"1763424000":{"time":1763424000,"o":3030.06,"h":3040.0,"l":2989.51,"c":3031.43},"1763427600":{"time":1763427600,"o":3031.43,"h":3049.0,"l":3012.64,"c":3016.73},"1763431200":{"time":1763431200,"o":3016.73,"h":3044.86,"l":2976.64,"c":2984.4},"1763434800":{"time":1763434800,"o":2984.41,"h":3027.47,"l":2943.31,"c":3022.93},"1763438400":{"time":1763438400,"o":3022.94,"h":3024.23,"l":2956.63,"c":3005.0},"1763442000":{"time":1763442000,"o":3004.99,"h":3023.0,"l":2982.77,"c":3011.14},"1763445600":{"time":1763445600,"o":3011.14,"h":3014.59,"l":2972.28,"c":2988.85},"1763449200":{"time":1763449200,"o":2988.84,"h":3033.5,"l":2976.06,"c":3022.93},"1763452800":{"time":1763452800,"o":3022.94,"h":3066.89,"l":3022.94,"c":3059.23},"1763456400":{"time":1763456400,"o":3059.23,"h":3066.63,"l":3026.7,"c":3059.16},"1763460000":{"time":1763460000,"o":3059.16,"h":3071.98,"l":3048.88,"c":3064.5},"1763463600":{"time":1763463600,"o":3064.5,"h":3073.71,"l":3050.75,"c":3056.44},"1763467200":{"time":1763467200,"o":3056.45,"h":3065.0,"l":3037.06,"c":3048.03},"1763470800":{"time":1763470800,"o":3048.04,"h":3049.99,"l":3020.01,"c":3047.0},"1763474400":{"time":1763474400,"o":3046.99,"h":3091.73,"l":3030.5,"c":3056.67},"1763478000":{"time":1763478000,"o":3056.68,"h":3123.17,"l":3032.0,"c":3105.19},"1763481600":{"time":1763481600,"o":3105.19,"h":3167.89,"l":3097.88,"c":3150.88},"1763485200":{"time":1763485200,"o":3150.87,"h":3157.79,"l":3118.64,"c":3134.29},"1763488800":{"time":1763488800,"o":3134.32,"h":3169.28,"l":3134.16,"c":3159.12},"1763492400":{"time":1763492400,"o":3159.12,"h":3167.61,"l":3134.39,"c":3144.64},"1763496000":{"time":1763496000,"o":3144.64,"h":3149.46,"l":3121.3,"c":3121.87},"1763499600":{"time":1763499600,"o":3121.86,"h":3130.25,"l":3095.99,"c":3097.01},"1763503200":{"time":1763503200,"o":3097.0,"h":3128.5,"l":3096.53,"c":3124.02},"1763506800":{"time":1763506800,"o":3124.02,"h":3125.15,"l":3105.99,"c":3122.2},"1763510400":{"time":1763510400,"o":3122.2,"h":3122.75,"l":3075.22,"c":3099.57},"1763514000":{"time":1763514000,"o":3099.58,"h":3115.78,"l":3083.75,"c":3104.1},"1763517600":{"time":1763517600,"o":3104.09,"h":3125.05,"l":3096.51,"c":3112.91},"1763521200":{"time":1763521200,"o":3112.91,"h":3117.15,"l":3068.19,"c":3072.01},"1763524800":{"time":1763524800,"o":3072.01,"h":3075.91,"l":3042.23,"c":3047.46},"1763528400":{"time":1763528400,"o":3047.45,"h":3052.07,"l":2990.15,"c":3016.32},"1763532000":{"time":1763532000,"o":3016.32,"h":3043.89,"l":3009.26,"c":3039.49},"1763535600":{"time":1763535600,"o":3039.5,"h":3086.68,"l":3037.48,"c":3083.69},"1763539200":{"time":1763539200,"o":3083.69,"h":3099.03,"l":3071.67,"c":3079.13},"1763542800":{"time":1763542800,"o":3079.12,"h":3087.45,"l":3051.38,"c":3087.25},"1763546400":{"time":1763546400,"o":3087.25,"h":3112.96,"l":3082.31,"c":3091.05},"1763550000":{"time":1763550000,"o":3091.04,"h":3101.52,"l":3075.83,"c":3082.5},"1763553600":{"time":1763553600,"o":3082.5,"h":3107.49,"l":3079.84,"c":3099.23},"1763557200":{"time":1763557200,"o":3099.23,"h":3099.87,"l":3055.48,"c":3065.8},"1763560800":{"time":1763560800,"o":3065.79,"h":3068.45,"l":3021.76,"c":3058.99},"1763564400":{"time":1763564400,"o":3059.0,"h":3104.96,"l":2966.0,"c":2971.58},"1763568000":{"time":1763568000,"o":2971.57,"h":2985.54,"l":2935.03,"c":2948.87},"1763571600":{"time":1763571600,"o":2948.87,"h":2960.12,"l":2895.0,"c":2921.19},"1763575200":{"time":1763575200,"o":2921.19,"h":2927.85,"l":2880.0,"c":2898.46},"1763578800":{"time":1763578800,"o":2898.46,"h":2904.8,"l":2873.0,"c":2880.79},"1763582400":{"time":1763582400,"o":2880.79,"h":2956.65,"l":2873.63,"c":2944.08},"1763586000":{"time":1763586000,"o":2944.09,"h":3000.75,"l":2937.52,"c":2990.32},"1763589600":{"time":1763589600,"o":2990.32,"h":2991.0,"l":2951.93,"c":2983.26},"1763593200":{"time":1763593200,"o":2983.25,"h":3026.57,"l":2983.1,"c":3024.09},"1763596800":{"time":1763596800,"o":3024.08,"h":3047.75,"l":3003.41,"c":3017.72},"1763600400":{"time":1763600400,"o":3017.73,"h":3049.82,"l":3017.33,"c":3046.46},"1763604000":{"time":1763604000,"o":3046.46,"h":3057.0,"l":3028.25,"c":3042.59},"1763607600":{"time":1763607600,"o":3042.6,"h":3052.22,"l":3035.64,"c":3037.83},"1763611200":{"time":1763611200,"o":3037.84,"h":3054.25,"l":3015.6,"c":3052.92},"1763614800":{"time":1763614800,"o":3052.91,"h":3063.0,"l":3031.48,"c":3034.08},"1763618400":{"time":1763618400,"o":3034.07,"h":3041.5,"l":3005.69,"c":3019.64},"1763622000":{"time":1763622000,"o":3019.63,"h":3043.12,"l":3013.9,"c":3038.09},"1763625600":{"time":1763625600,"o":3038.1,"h":3043.68,"l":3021.5,"c":3029.33},"1763629200":{"time":1763629200,"o":3029.33,"h":3032.97,"l":2990.47,"c":3010.06},"1763632800":{"time":1763632800,"o":3010.06,"h":3019.6,"l":2992.0,"c":3014.1},"1763636400":{"time":1763636400,"o":3014.11,"h":3026.33,"l":3000.67,"c":3022.13},"1763640000":{"time":1763640000,"o":3022.14,"h":3031.59,"l":3009.0,"c":3027.4},"1763643600":{"time":1763643600,"o":3027.41,"h":3048.0,"l":2994.67,"c":2998.62},"1763647200":{"time":1763647200,"o":2998.62,"h":3021.32,"l":2962.45,"c":2999.42},"1763650800":{"time":1763650800,"o":2999.43,"h":3002.36,"l":2950.0,"c":2954.53},"1763654400":{"time":1763654400,"o":2954.52,"h":2960.11,"l":2846.0,"c":2861.21},"1763658000":{"time":1763658000,"o":2861.21,"h":2872.61,"l":2805.55,"c":2832.16},"1763661600":{"time":1763661600,"o":2832.16,"h":2858.98,"l":2804.71,"c":2812.21},"1763665200":{"time":1763665200,"o":2812.2,"h":2854.88,"l":2788.01,"c":2846.39},"1763668800":{"time":1763668800,"o":2846.39,"h":2855.0,"l":2818.0,"c":2833.97},"1763672400":{"time":1763672400,"o":2833.97,"h":2896.17,"l":2833.05,"c":2877.96},"1763676000":{"time":1763676000,"o":2877.96,"h":2904.83,"l":2874.8,"c":2885.07},"1763679600":{"time":1763679600,"o":2885.07,"h":2890.66,"l":2825.62,"c":2832.97},"1763683200":{"time":1763683200,"o":2832.96,"h":2869.6,"l":2831.25,"c":2860.35},"1763686800":{"time":1763686800,"o":2860.34,"h":2885.84,"l":2850.5,"c":2861.03},"1763690400":{"time":1763690400,"o":2861.04,"h":2861.29,"l":2768.86,"c":2781.62},"1763694000":{"time":1763694000,"o":2781.6,"h":2824.78,"l":2781.18,"c":2807.76},"1763697600":{"time":1763697600,"o":2807.76,"h":2820.78,"l":2781.08,"c":2817.71},"1763701200":{"time":1763701200,"o":2817.71,"h":2831.85,"l":2798.31,"c":2808.53},"1763704800":{"time":1763704800,"o":2808.54,"h":2813.74,"l":2777.77,"c":2788.85},"1763708400":{"time":1763708400,"o":2788.86,"h":2799.27,"l":2642.65,"c":2718.66},"1763712000":{"time":1763712000,"o":2718.67,"h":2753.18,"l":2705.0,"c":2736.7},"1763715600":{"time":1763715600,"o":2736.71,"h":2747.58,"l":2680.0,"c":2680.73},"1763719200":{"time":1763719200,"o":2680.73,"h":2716.28,"l":2661.92,"c":2695.87},"1763722800":{"time":1763722800,"o":2695.88,"h":2722.0,"l":2672.93,"c":2687.44},"1763726400":{"time":1763726400,"o":2687.44,"h":2742.99,"l":2620.0,"c":2726.4},"1763730000":{"time":1763730000,"o":2726.4,"h":2768.8,"l":2710.0,"c":2740.49},"1763733600":{"time":1763733600,"o":2740.49,"h":2779.56,"l":2717.08,"c":2768.87},"1763737200":{"time":1763737200,"o":2768.87,"h":2776.92,"l":2685.76,"c":2703.7},"1763740800":{"time":1763740800,"o":2703.69,"h":2762.8,"l":2673.58,"c":2761.32},"1763744400":{"time":1763744400,"o":2761.31,"h":2805.94,"l":2753.44,"c":2779.4},"1763748000":{"time":1763748000,"o":2779.39,"h":2793.43,"l":2714.85,"c":2777.74},"1763751600":{"time":1763751600,"o":2777.71,"h":2786.49,"l":2738.35,"c":2750.62},"1763755200":{"time":1763755200,"o":2750.62,"h":2755.0,"l":2707.0,"c":2736.46},"1763758800":{"time":1763758800,"o":2736.45,"h":2774.98,"l":2729.85,"c":2765.68},"1763762400":{"time":1763762400,"o":2765.68,"h":2772.79,"l":2718.93,"c":2720.6},"1763766000":{"time":1763766000,"o":2720.62,"h":2768.73,"l":2711.53,"c":2764.69},"1763769600":{"time":1763769600,"o":2764.7,"h":2779.79,"l":2756.87,"c":2764.91},"1763773200":{"time":1763773200,"o":2764.91,"h":2783.34,"l":2759.78,"c":2773.35},"1763776800":{"time":1763776800,"o":2773.35,"h":2776.51,"l":2737.7,"c":2751.9},"1763780400":{"time":1763780400,"o":2751.9,"h":2756.72,"l":2741.0,"c":2751.17},"1763784000":{"time":1763784000,"o":2751.16,"h":2753.13,"l":2725.24,"c":2746.4},"1763787600":{"time":1763787600,"o":2746.4,"h":2748.9,"l":2726.0,"c":2743.15},"1763791200":{"time":1763791200,"o":2743.16,"h":2767.64,"l":2731.11,"c":2764.76},"1763794800":{"time":1763794800,"o":2764.76,"h":2770.0,"l":2753.37,"c":2755.13},"1763798400":{"time":1763798400,"o":2755.14,"h":2755.36,"l":2717.32,"c":2728.92},"1763802000":{"time":1763802000,"o":2728.92,"h":2738.73,"l":2720.01,"c":2724.81},"1763805600":{"time":1763805600,"o":2724.82,"h":2730.42,"l":2703.38,"c":2711.71},"1763809200":{"time":1763809200,"o":2711.71,"h":2742.05,"l":2702.87,"c":2734.0},"1763812800":{"time":1763812800,"o":2734.01,"h":2734.89,"l":2709.25,"c":2719.7},"1763816400":{"time":1763816400,"o":2719.7,"h":2733.54,"l":2710.32,"c":2718.08},"1763820000":{"time":1763820000,"o":2718.08,"h":2754.41,"l":2717.12,"c":2744.67},"1763823600":{"time":1763823600,"o":2744.66,"h":2749.6,"l":2724.12,"c":2737.62},"1763827200":{"time":1763827200,"o":2737.61,"h":2758.0,"l":2733.91,"c":2753.99},"1763830800":{"time":1763830800,"o":2753.98,"h":2757.37,"l":2743.14,"c":2748.64},"1763834400":{"time":1763834400,"o":2748.64,"h":2753.99,"l":2741.1,"c":2751.06},"1763838000":{"time":1763838000,"o":2751.07,"h":2756.13,"l":2743.2,"c":2749.26},"1763841600":{"time":1763841600,"o":2749.26,"h":2755.67,"l":2732.34,"c":2739.99},"1763845200":{"time":1763845200,"o":2739.99,"h":2747.63,"l":2735.6,"c":2746.54},"1763848800":{"time":1763848800,"o":2746.53,"h":2798.0,"l":2740.5,"c":2788.01},"1763852400":{"time":1763852400,"o":2788.0,"h":2792.58,"l":2766.11,"c":2769.06},"1763856000":{"time":1763856000,"o":2769.06,"h":2788.44,"l":2766.87,"c":2771.78},"1763859600":{"time":1763859600,"o":2771.78,"h":2814.92,"l":2770.23,"c":2807.08},"1763863200":{"time":1763863200,"o":2807.08,"h":2833.0,"l":2802.51,"c":2819.72},"1763866800":{"time":1763866800,"o":2819.71,"h":2823.41,"l":2808.17,"c":2823.02},"1763870400":{"time":1763870400,"o":2823.01,"h":2850.94,"l":2818.26,"c":2826.19},"1763874000":{"time":1763874000,"o":2826.2,"h":2829.77,"l":2811.58,"c":2823.72},"1763877600":{"time":1763877600,"o":2823.71,"h":2831.47,"l":2803.0,"c":2808.43},"1763881200":{"time":1763881200,"o":2808.42,"h":2810.79,"l":2775.0,"c":2792.16},"1763884800":{"time":1763884800,"o":2792.16,"h":2814.5,"l":2792.02,"c":2810.0},"1763888400":{"time":1763888400,"o":2810.0,"h":2823.14,"l":2804.41,"c":2815.06},"1763892000":{"time":1763892000,"o":2815.06,"h":2815.37,"l":2801.33,"c":2807.25},"1763895600":{"time":1763895600,"o":2807.25,"h":2819.65,"l":2802.2,"c":2814.41},"1763899200":{"time":1763899200,"o":2814.42,"h":2844.44,"l":2812.31,"c":2833.82},"1763902800":{"time":1763902800,"o":2833.81,"h":2844.33,"l":2821.24,"c":2842.47},"1763906400":{"time":1763906400,"o":2842.46,"h":2857.0,"l":2811.0,"c":2813.55},"1763910000":{"time":1763910000,"o":2813.55,"h":2838.79,"l":2808.0,"c":2835.01},"1763913600":{"time":1763913600,"o":2835.01,"h":2845.53,"l":2796.06,"c":2798.65},"1763917200":{"time":1763917200,"o":2798.66,"h":2807.11,"l":2785.0,"c":2791.3},"1763920800":{"time":1763920800,"o":2791.3,"h":2815.93,"l":2791.29,"c":2807.33},"1763924400":{"time":1763924400,"o":2807.33,"h":2836.67,"l":2805.75,"c":2821.52},"1763928000":{"time":1763928000,"o":2821.51,"h":2835.0,"l":2820.04,"c":2827.08},"1763931600":{"time":1763931600,"o":2827.09,"h":2843.99,"l":2815.12,"c":2839.9},"1763935200":{"time":1763935200,"o":2839.91,"h":2843.45,"l":2823.0,"c":2836.85},"1763938800":{"time":1763938800,"o":2836.87,"h":2842.5,"l":2793.19,"c":2800.73},"1763942400":{"time":1763942400,"o":2800.74,"h":2802.08,"l":2761.38,"c":2786.69},"1763946000":{"time":1763946000,"o":2786.68,"h":2806.29,"l":2776.5,"c":2804.76},"1763949600":{"time":1763949600,"o":2804.75,"h":2865.3,"l":2802.65,"c":2839.24},"1763953200":{"time":1763953200,"o":2839.23,"h":2866.34,"l":2833.7,"c":2855.52},"1763956800":{"time":1763956800,"o":2855.51,"h":2869.99,"l":2800.99,"c":2823.71},"1763960400":{"time":1763960400,"o":2823.7,"h":2884.8,"l":2821.28,"c":2866.13},"1763964000":{"time":1763964000,"o":2866.13,"h":2867.65,"l":2826.41,"c":2837.81},"1763967600":{"time":1763967600,"o":2837.81,"h":2843.78,"l":2821.49,"c":2828.77},"1763971200":{"time":1763971200,"o":2828.76,"h":2841.92,"l":2820.04,"c":2837.37},"1763974800":{"time":1763974800,"o":2837.38,"h":2837.38,"l":2786.01,"c":2796.45},"1763978400":{"time":1763978400,"o":2796.46,"h":2805.75,"l":2792.08,"c":2797.85},"1763982000":{"time":1763982000,"o":2797.84,"h":2807.28,"l":2787.56,"c":2802.07},"1763985600":{"time":1763985600,"o":2802.06,"h":2810.97,"l":2793.72,"c":2802.24},"1763989200":{"time":1763989200,"o":2802.25,"h":2827.36,"l":2801.0,"c":2813.91},"1763992800":{"time":1763992800,"o":2813.9,"h":2848.28,"l":2782.2,"c":2831.16},"1763996400":{"time":1763996400,"o":2831.23,"h":2859.5,"l":2810.86,"c":2845.16},"1764000000":{"time":1764000000,"o":2845.15,"h":2875.0,"l":2841.29,"c":2857.46},"1764003600":{"time":1764003600,"o":2857.47,"h":2942.99,"l":2855.17,"c":2938.62},"1764007200":{"time":1764007200,"o":2938.63,"h":2963.0,"l":2927.89,"c":2955.68},"1764010800":{"time":1764010800,"o":2955.67,"h":2978.99,"l":2952.17,"c":2957.8},"1764014400":{"time":1764014400,"o":2957.81,"h":2986.98,"l":2951.0,"c":2971.25},"1764018000":{"time":1764018000,"o":2971.25,"h":2972.96,"l":2944.7,"c":2957.98},"1764021600":{"time":1764021600,"o":2957.97,"h":2979.42,"l":2950.72,"c":2959.23},"1764025200":{"time":1764025200,"o":2959.22,"h":2967.59,"l":2950.43,"c":2952.19},"1764028800":{"time":1764028800,"o":2952.18,"h":2952.51,"l":2930.52,"c":2941.98},"1764032400":{"time":1764032400,"o":2941.97,"h":2947.22,"l":2916.59,"c":2917.98},"1764036000":{"time":1764036000,"o":2917.99,"h":2933.52,"l":2907.0,"c":2929.75},"1764039600":{"time":1764039600,"o":2929.75,"h":2935.75,"l":2902.5,"c":2910.29},"1764043200":{"time":1764043200,"o":2910.29,"h":2941.39,"l":2908.35,"c":2936.06},"1764046800":{"time":1764046800,"o":2936.05,"h":2937.36,"l":2916.9,"c":2927.25},"1764050400":{"time":1764050400,"o":2927.26,"h":2927.63,"l":2911.0,"c":2921.09},"1764054000":{"time":1764054000,"o":2921.08,"h":2924.65,"l":2900.01,"c":2901.56},"1764057600":{"time":1764057600,"o":2901.56,"h":2907.67,"l":2868.01,"c":2870.19},"1764061200":{"time":1764061200,"o":2870.18,"h":2891.85,"l":2863.39,"c":2890.35},"1764064800":{"time":1764064800,"o":2890.34,"h":2898.57,"l":2878.38,"c":2896.69},"1764068400":{"time":1764068400,"o":2896.68,"h":2898.65,"l":2886.7,"c":2889.53},"1764072000":{"time":1764072000,"o":2889.54,"h":2931.65,"l":2888.28,"c":2926.0},"1764075600":{"time":1764075600,"o":2925.99,"h":2933.5,"l":2896.39,"c":2906.07},"1764079200":{"time":1764079200,"o":2906.07,"h":2921.17,"l":2855.49,"c":2879.41},"1764082800":{"time":1764082800,"o":2879.41,"h":2914.27,"l":2855.0,"c":2894.18},"1764086400":{"time":1764086400,"o":2894.19,"h":2936.99,"l":2885.58,"c":2927.66},"1764090000":{"time":1764090000,"o":2927.65,"h":2952.99,"l":2918.69,"c":2934.85},"1764093600":{"time":1764093600,"o":2934.86,"h":2957.0,"l":2921.37,"c":2922.89},"1764097200":{"time":1764097200,"o":2922.89,"h":2927.0,"l":2870.03,"c":2921.19},"1764100800":{"time":1764100800,"o":2921.18,"h":2942.84,"l":2915.0,"c":2927.73},"1764104400":{"time":1764104400,"o":2927.73,"h":2944.64,"l":2921.55,"c":2929.65},"1764108000":{"time":1764108000,"o":2929.65,"h":2976.61,"l":2905.59,"c":2968.75},"1764111600":{"time":1764111600,"o":2968.74,"h":2979.31,"l":2952.5,"c":2958.24},"1764115200":{"time":1764115200,"o":2958.24,"h":2971.24,"l":2948.0,"c":2953.08},"1764118800":{"time":1764118800,"o":2953.07,"h":2983.8,"l":2943.45,"c":2968.82},"1764122400":{"time":1764122400,"o":2968.81,"h":2975.39,"l":2955.19,"c":2955.41},"1764126000":{"time":1764126000,"o":2955.42,"h":2963.74,"l":2920.26,"c":2925.54},"1764129600":{"time":1764129600,"o":2925.54,"h":2937.86,"l":2918.56,"c":2928.9},"1764133200":{"time":1764133200,"o":2928.9,"h":2951.7,"l":2928.08,"c":2942.74},"1764136800":{"time":1764136800,"o":2942.74,"h":2953.81,"l":2930.98,"c":2944.64},"1764140400":{"time":1764140400,"o":2944.65,"h":2948.17,"l":2933.35,"c":2943.04},"1764144000":{"time":1764144000,"o":2943.04,"h":2949.25,"l":2910.1,"c":2911.83},"1764147600":{"time":1764147600,"o":2911.82,"h":2916.28,"l":2900.97,"c":2905.84},"1764151200":{"time":1764151200,"o":2905.84,"h":2917.0,"l":2904.14,"c":2912.73},"1764154800":{"time":1764154800,"o":2912.74,"h":2916.89,"l":2905.93,"c":2912.82},"1764158400":{"time":1764158400,"o":2912.82,"h":2916.95,"l":2887.09,"c":2900.0},"1764162000":{"time":1764162000,"o":2900.01,"h":2936.33,"l":2898.01,"c":2932.88},"1764165600":{"time":1764165600,"o":2932.89,"h":2948.54,"l":2903.0,"c":2909.34},"1764169200":{"time":1764169200,"o":2909.33,"h":2938.5,"l":2905.91,"c":2926.63},"1764172800":{"time":1764172800,"o":2926.63,"h":2958.85,"l":2924.74,"c":2945.15},"1764176400":{"time":1764176400,"o":2945.16,"h":3033.3,"l":2938.0,"c":3025.66},"1764180000":{"time":1764180000,"o":3025.66,"h":3044.46,"l":3011.37,"c":3032.73},"1764183600":{"time":1764183600,"o":3032.73,"h":3036.4,"l":3016.1,"c":3031.08},"1764187200":{"time":1764187200,"o":3031.08,"h":3031.08,"l":3006.66,"c":3023.19},"1764190800":{"time":1764190800,"o":3023.2,"h":3034.52,"l":3014.23,"c":3020.63},"1764194400":{"time":1764194400,"o":3020.64,"h":3032.35,"l":3017.0,"c":3026.42},"1764198000":{"time":1764198000,"o":3026.43,"h":3032.0,"l":3015.91,"c":3025.02},"1764201600":{"time":1764201600,"o":3025.02,"h":3046.66,"l":3002.0,"c":3033.75},"1764205200":{"time":1764205200,"o":3033.75,"h":3057.2,"l":3026.25,"c":3050.58},"1764208800":{"time":1764208800,"o":3050.58,"h":3070.0,"l":3035.0,"c":3035.75},"1764212400":{"time":1764212400,"o":3035.76,"h":3050.62,"l":3028.0,"c":3032.32},"1764216000":{"time":1764216000,"o":3032.31,"h":3052.73,"l":3030.0,"c":3040.15},"1764219600":{"time":1764219600,"o":3040.14,"h":3044.88,"l":3015.26,"c":3022.2},"1764223200":{"time":1764223200,"o":3022.2,"h":3033.3,"l":3021.35,"c":3026.48},"1764226800":{"time":1764226800,"o":3026.48,"h":3034.99,"l":3024.65,"c":3032.12},"1764230400":{"time":1764230400,"o":3032.12,"h":3034.0,"l":3016.06,"c":3026.85},"1764234000":{"time":1764234000,"o":3026.85,"h":3044.0,"l":3024.03,"c":3026.2},"1764237600":{"time":1764237600,"o":3026.19,"h":3034.74,"l":3020.14,"c":3032.83},"1764241200":{"time":1764241200,"o":3032.84,"h":3034.72,"l":3021.89,"c":3026.75},"1764244800":{"time":1764244800,"o":3026.75,"h":3028.75,"l":2986.32,"c":2990.24},"1764248400":{"time":1764248400,"o":2990.23,"h":3000.99,"l":2987.04,"c":2994.03},"1764252000":{"time":1764252000,"o":2994.04,"h":2998.26,"l":2983.81,"c":2994.76},"1764255600":{"time":1764255600,"o":2994.76,"h":3013.3,"l":2988.5,"c":3009.68},"1764259200":{"time":1764259200,"o":3009.68,"h":3026.1,"l":3003.01,"c":3019.35},"1764262800":{"time":1764262800,"o":3019.34,"h":3022.97,"l":3011.1,"c":3018.53},"1764266400":{"time":1764266400,"o":3018.54,"h":3038.0,"l":3014.61,"c":3035.99},"1764270000":{"time":1764270000,"o":3035.99,"h":3036.16,"l":3025.33,"c":3030.48},"1764273600":{"time":1764273600,"o":3030.49,"h":3043.5,"l":3028.55,"c":3037.38},"1764277200":{"time":1764277200,"o":3037.39,"h":3042.82,"l":3028.09,"c":3030.82},"1764280800":{"time":1764280800,"o":3030.82,"h":3033.45,"l":3002.0,"c":3009.41},"1764284400":{"time":1764284400,"o":3009.41,"h":3022.44,"l":3006.0,"c":3013.8},"1764288000":{"time":1764288000,"o":3013.81,"h":3023.16,"l":3007.81,"c":3013.51},"1764291600":{"time":1764291600,"o":3013.51,"h":3015.4,"l":2992.1,"c":2996.78},"1764295200":{"time":1764295200,"o":2996.78,"h":3014.0,"l":2994.45,"c":3010.8},"1764298800":{"time":1764298800,"o":3010.81,"h":3013.8,"l":3000.17,"c":3007.19},"1764302400":{"time":1764302400,"o":3007.19,"h":3018.58,"l":3004.22,"c":3016.0},"1764306000":{"time":1764306000,"o":3016.0,"h":3028.0,"l":3013.67,"c":3022.97},"1764309600":{"time":1764309600,"o":3022.97,"h":3022.97,"l":3000.9,"c":3008.34},"1764313200":{"time":1764313200,"o":3008.34,"h":3022.0,"l":2998.4,"c":3000.14},"1764316800":{"time":1764316800,"o":3000.13,"h":3080.0,"l":2999.7,"c":3063.61},"1764320400":{"time":1764320400,"o":3063.61,"h":3071.81,"l":3047.1,"c":3054.09},"1764324000":{"time":1764324000,"o":3054.09,"h":3062.38,"l":3045.84,"c":3059.27},"1764327600":{"time":1764327600,"o":3059.28,"h":3060.76,"l":3015.31,"c":3032.44},"1764331200":{"time":1764331200,"o":3032.44,"h":3044.78,"l":3030.93,"c":3034.82},"1764334800":{"time":1764334800,"o":3034.82,"h":3087.99,"l":3024.34,"c":3072.56},"1764338400":{"time":1764338400,"o":3072.56,"h":3099.0,"l":3050.01,"c":3065.46},"1764342000":{"time":1764342000,"o":3065.46,"h":3090.57,"l":3053.93,"c":3071.77},"1764345600":{"time":1764345600,"o":3071.77,"h":3072.53,"l":3020.0,"c":3023.67},"1764349200":{"time":1764349200,"o":3023.67,"h":3042.99,"l":3009.36,"c":3033.6},"1764352800":{"time":1764352800,"o":3033.6,"h":3047.7,"l":3022.61,"c":3041.15},"1764356400":{"time":1764356400,"o":3041.14,"h":3059.85,"l":3035.81,"c":3048.5},"1764360000":{"time":1764360000,"o":3048.5,"h":3056.38,"l":3034.0,"c":3054.54},"1764363600":{"time":1764363600,"o":3054.54,"h":3058.39,"l":3034.59,"c":3035.03},"1764367200":{"time":1764367200,"o":3035.02,"h":3041.49,"l":3018.2,"c":3038.27},"1764370800":{"time":1764370800,"o":3038.27,"h":3044.0,"l":3028.65,"c":3029.8},"1764374400":{"time":1764374400,"o":3029.8,"h":3038.23,"l":3028.3,"c":3034.49},"1764378000":{"time":1764378000,"o":3034.5,"h":3051.46,"l":3030.8,"c":3036.96},"1764381600":{"time":1764381600,"o":3036.97,"h":3039.43,"l":3022.3,"c":3029.29},"1764385200":{"time":1764385200,"o":3029.3,"h":3034.94,"l":3016.02,"c":3021.51},"1764388800":{"time":1764388800,"o":3021.51,"h":3044.24,"l":3018.36,"c":3039.18},"1764392400":{"time":1764392400,"o":3039.18,"h":3041.95,"l":3029.86,"c":3031.61},"1764396000":{"time":1764396000,"o":3031.61,"h":3037.45,"l":2989.12,"c":3005.71},"1764399600":{"time":1764399600,"o":3005.71,"h":3012.92,"l":2993.4,"c":3003.23},"1764403200":{"time":1764403200,"o":3003.22,"h":3009.85,"l":2999.62,"c":3006.78},"1764406800":{"time":1764406800,"o":3006.77,"h":3008.85,"l":2996.19,"c":3000.29},"1764410400":{"time":1764410400,"o":3000.3,"h":3006.34,"l":2982.3,"c":2995.65},"1764414000":{"time":1764414000,"o":2995.66,"h":3000.0,"l":2990.32,"c":2998.45},"1764417600":{"time":1764417600,"o":2998.45,"h":3000.0,"l":2990.88,"c":2995.5},"1764421200":{"time":1764421200,"o":2995.49,"h":3000.0,"l":2991.0,"c":2996.87},"1764424800":{"time":1764424800,"o":2996.87,"h":2997.34,"l":2985.4,"c":2987.1},"1764428400":{"time":1764428400,"o":2987.09,"h":3015.0,"l":2987.09,"c":3006.0},"1764432000":{"time":1764432000,"o":3006.0,"h":3011.1,"l":2996.92,"c":3002.02},"1764435600":{"time":1764435600,"o":3002.02,"h":3003.54,"l":2964.31,"c":2968.63},"1764439200":{"time":1764439200,"o":2968.64,"h":2997.0,"l":2960.01,"c":2993.51},"1764442800":{"time":1764442800,"o":2993.51,"h":2999.0,"l":2982.57,"c":2987.49},"1764446400":{"time":1764446400,"o":2987.49,"h":2997.84,"l":2981.64,"c":2996.21},"1764450000":{"time":1764450000,"o":2996.22,"h":2997.87,"l":2980.8,"c":2992.84},"1764453600":{"time":1764453600,"o":2992.83,"h":2994.48,"l":2982.42,"c":2987.72},"1764457200":{"time":1764457200,"o":2987.72,"h":2992.92,"l":2984.36,"c":2987.96},"1764460800":{"time":1764460800,"o":2987.96,"h":2998.46,"l":2986.76,"c":2995.86},"1764464400":{"time":1764464400,"o":2995.87,"h":3011.97,"l":2994.75,"c":3003.81},"1764468000":{"time":1764468000,"o":3003.81,"h":3010.99,"l":2989.01,"c":2989.99},"1764471600":{"time":1764471600,"o":2989.98,"h":3004.68,"l":2974.0,"c":3000.44},"1764475200":{"time":1764475200,"o":3000.44,"h":3002.28,"l":2994.09,"c":2997.0},"1764478800":{"time":1764478800,"o":2997.0,"h":2997.08,"l":2984.2,"c":2990.61},"1764482400":{"time":1764482400,"o":2990.61,"h":2999.11,"l":2985.37,"c":2996.47},"1764486000":{"time":1764486000,"o":2996.46,"h":3007.5,"l":2994.7,"c":3003.54},"1764489600":{"time":1764489600,"o":3003.54,"h":3019.29,"l":3000.86,"c":3005.53},"1764493200":{"time":1764493200,"o":3005.53,"h":3013.77,"l":3003.04,"c":3008.22},"1764496800":{"time":1764496800,"o":3008.23,"h":3009.98,"l":3004.25,"c":3007.93},"1764500400":{"time":1764500400,"o":3007.93,"h":3016.0,"l":2996.69,"c":3001.76},"1764504000":{"time":1764504000,"o":3001.77,"h":3032.4,"l":2998.38,"c":3024.59},"1764507600":{"time":1764507600,"o":3024.59,"h":3052.21,"l":3021.08,"c":3047.93},"1764511200":{"time":1764511200,"o":3047.93,"h":3049.99,"l":3026.01,"c":3036.65},"1764514800":{"time":1764514800,"o":3036.64,"h":3036.64,"l":3023.09,"c":3027.65},"1764518400":{"time":1764518400,"o":3027.65,"h":3048.44,"l":3027.05,"c":3042.75},"1764522000":{"time":1764522000,"o":3042.74,"h":3043.64,"l":3030.12,"c":3039.86},"1764525600":{"time":1764525600,"o":3039.87,"h":3040.34,"l":3027.13,"c":3035.91},"1764529200":{"time":1764529200,"o":3035.9,"h":3039.87,"l":3028.34,"c":3033.44},"1764532800":{"time":1764532800,"o":3033.45,"h":3040.0,"l":3021.15,"c":3027.84},"1764536400":{"time":1764536400,"o":3027.83,"h":3028.2,"l":3013.04,"c":3021.11},"1764540000":{"time":1764540000,"o":3021.12,"h":3035.71,"l":3018.05,"c":3032.21},"1764543600":{"time":1764543600,"o":3032.23,"h":3034.07,"l":2988.28,"c":2990.02},"1764547200":{"time":1764547200,"o":2990.02,"h":2998.84,"l":2830.0,"c":2834.82},"1764550800":{"time":1764550800,"o":2834.82,"h":2859.5,"l":2832.04,"c":2849.42},"1764554400":{"time":1764554400,"o":2849.42,"h":2872.99,"l":2824.6,"c":2836.79},"1764558000":{"time":1764558000,"o":2836.8,"h":2841.86,"l":2812.5,"c":2824.8},"1764561600":{"time":1764561600,"o":2824.81,"h":2827.0,"l":2805.55,"c":2820.82},"1764565200":{"time":1764565200,"o":2820.81,"h":2830.0,"l":2808.68,"c":2826.77},"1764568800":{"time":1764568800,"o":2826.77,"h":2834.77,"l":2821.22,"c":2823.52},"1764572400":{"time":1764572400,"o":2823.51,"h":2843.42,"l":2818.48,"c":2838.44},"1764576000":{"time":1764576000,"o":2838.43,"h":2844.72,"l":2830.65,"c":2838.87},"1764579600":{"time":1764579600,"o":2838.86,"h":2854.56,"l":2827.0,"c":2837.88},"1764583200":{"time":1764583200,"o":2837.88,"h":2844.82,"l":2835.68,"c":2841.89},"1764586800":{"time":1764586800,"o":2841.9,"h":2848.75,"l":2833.86,"c":2836.48},"1764590400":{"time":1764590400,"o":2836.48,"h":2838.11,"l":2791.0,"c":2819.53},"1764594000":{"time":1764594000,"o":2819.52,"h":2838.98,"l":2802.94,"c":2812.03},"1764597600":{"time":1764597600,"o":2812.03,"h":2831.07,"l":2804.15,"c":2816.84},"1764601200":{"time":1764601200,"o":2816.85,"h":2819.28,"l":2718.07,"c":2745.01},"1764604800":{"time":1764604800,"o":2745.01,"h":2755.74,"l":2718.63,"c":2730.64},"1764608400":{"time":1764608400,"o":2730.65,"h":2751.87,"l":2727.35,"c":2738.13},"1764612000":{"time":1764612000,"o":2738.12,"h":2756.93,"l":2722.99,"c":2748.36},"1764615600":{"time":1764615600,"o":2748.36,"h":2752.56,"l":2729.04,"c":2739.58},"1764619200":{"time":1764619200,"o":2739.57,"h":2768.39,"l":2738.97,"c":2756.86},"1764622800":{"time":1764622800,"o":2756.87,"h":2797.59,"l":2754.75,"c":2790.68},"1764626400":{"time":1764626400,"o":2790.68,"h":2812.68,"l":2790.0,"c":2795.65},"1764630000":{"time":1764630000,"o":2795.66,"h":2818.0,"l":2795.31,"c":2797.47},"1764633600":{"time":1764633600,"o":2797.48,"h":2803.77,"l":2781.38,"c":2794.29},"1764637200":{"time":1764637200,"o":2794.29,"h":2825.57,"l":2791.55,"c":2793.9},"1764640800":{"time":1764640800,"o":2793.9,"h":2813.0,"l":2783.7,"c":2799.69},"1764644400":{"time":1764644400,"o":2799.69,"h":2809.45,"l":2783.78,"c":2803.25},"1764648000":{"time":1764648000,"o":2803.24,"h":2813.29,"l":2802.26,"c":2803.84},"1764651600":{"time":1764651600,"o":2803.84,"h":2805.66,"l":2796.0,"c":2801.99},"1764655200":{"time":1764655200,"o":2801.99,"h":2814.8,"l":2796.25,"c":2811.72},"1764658800":{"time":1764658800,"o":2811.73,"h":2813.42,"l":2801.29,"c":2804.2},"1764662400":{"time":1764662400,"o":2804.2,"h":2805.52,"l":2780.6,"c":2797.19},"1764666000":{"time":1764666000,"o":2797.19,"h":2810.98,"l":2794.0,"c":2796.6},"1764669600":{"time":1764669600,"o":2796.6,"h":2834.02,"l":2796.33,"c":2821.71},"1764673200":{"time":1764673200,"o":2821.72,"h":2829.46,"l":2814.81,"c":2824.67},"1764676800":{"time":1764676800,"o":2824.68,"h":2830.28,"l":2815.0,"c":2826.48},"1764680400":{"time":1764680400,"o":2826.48,"h":2847.3,"l":2820.84,"c":2842.95},"1764684000":{"time":1764684000,"o":2842.95,"h":2909.27,"l":2838.97,"c":2893.69},"1764687600":{"time":1764687600,"o":2893.69,"h":3026.04,"l":2892.35,"c":3005.55},"1764691200":{"time":1764691200,"o":3005.55,"h":3024.21,"l":2985.13,"c":2994.08},"1764694800":{"time":1764694800,"o":2994.09,"h":3034.94,"l":2992.6,"c":3014.36},"1764698400":{"time":1764698400,"o":3014.36,"h":3032.53,"l":3006.15,"c":3012.38},"1764702000":{"time":1764702000,"o":3012.38,"h":3028.81,"l":3011.56,"c":3014.61},"1764705600":{"time":1764705600,"o":3014.6,"h":3015.78,"l":2970.04,"c":2978.68},"1764709200":{"time":1764709200,"o":2978.68,"h":2996.68,"l":2976.0,"c":2993.85},"1764712800":{"time":1764712800,"o":2993.85,"h":3020.0,"l":2993.52,"c":3016.32},"1764716400":{"time":1764716400,"o":3016.32,"h":3017.26,"l":2989.93,"c":2994.63},"1764720000":{"time":1764720000,"o":2994.63,"h":3007.38,"l":2983.76,"c":3001.72},"1764723600":{"time":1764723600,"o":3001.72,"h":3027.32,"l":2997.75,"c":3014.27},"1764727200":{"time":1764727200,"o":3014.27,"h":3048.0,"l":3012.42,"c":3029.46},"1764730800":{"time":1764730800,"o":3029.47,"h":3036.66,"l":3019.66,"c":3029.08},"1764734400":{"time":1764734400,"o":3029.07,"h":3063.0,"l":3028.05,"c":3055.21},"1764738000":{"time":1764738000,"o":3055.21,"h":3069.46,"l":3045.63,"c":3057.19},"1764741600":{"time":1764741600,"o":3057.18,"h":3084.34,"l":3053.0,"c":3065.36},"1764745200":{"time":1764745200,"o":3065.36,"h":3067.11,"l":3050.15,"c":3056.41},"1764748800":{"time":1764748800,"o":3056.41,"h":3059.85,"l":3041.95,"c":3049.86},"1764752400":{"time":1764752400,"o":3049.86,"h":3062.0,"l":3044.21,"c":3059.04},"1764756000":{"time":1764756000,"o":3059.04,"h":3079.15,"l":3048.89,"c":3054.55},"1764759600":{"time":1764759600,"o":3054.56,"h":3076.96,"l":3048.48,"c":3071.95},"1764763200":{"time":1764763200,"o":3071.94,"h":3085.49,"l":3065.74,"c":3080.16},"1764766800":{"time":1764766800,"o":3080.15,"h":3094.99,"l":3076.02,"c":3088.79},"1764770400":{"time":1764770400,"o":3088.79,"h":3145.14,"l":3030.0,"c":3074.79},"1764774000":{"time":1764774000,"o":3074.8,"h":3108.68,"l":3055.0,"c":3084.84},"1764777600":{"time":1764777600,"o":3084.84,"h":3106.51,"l":3062.72,"c":3086.99},"1764781200":{"time":1764781200,"o":3086.99,"h":3132.37,"l":3086.0,"c":3126.38},"1764784800":{"time":1764784800,"o":3126.39,"h":3141.17,"l":3103.0,"c":3113.76},"1764788400":{"time":1764788400,"o":3113.76,"h":3131.88,"l":3109.66,"c":3126.78},"1764792000":{"time":1764792000,"o":3126.79,"h":3161.62,"l":3115.6,"c":3136.82},"1764795600":{"time":1764795600,"o":3136.83,"h":3169.0,"l":3127.06,"c":3163.09},"1764799200":{"time":1764799200,"o":3163.08,"h":3198.0,"l":3141.82,"c":3188.42},"1764802800":{"time":1764802800,"o":3188.43,"h":3216.53,"l":3177.16,"c":3187.07},"1764806400":{"time":1764806400,"o":3187.08,"h":3206.0,"l":3172.75,"c":3196.48},"1764810000":{"time":1764810000,"o":3196.49,"h":3239.27,"l":3193.31,"c":3201.23},"1764813600":{"time":1764813600,"o":3201.24,"h":3224.66,"l":3197.03,"c":3219.99},"1764817200":{"time":1764817200,"o":3220.0,"h":3227.72,"l":3203.27,"c":3208.57},"1764820800":{"time":1764820800,"o":3208.57,"h":3218.0,"l":3186.09,"c":3190.84},"1764824400":{"time":1764824400,"o":3190.84,"h":3193.62,"l":3170.06,"c":3184.09},"1764828000":{"time":1764828000,"o":3184.1,"h":3219.33,"l":3179.44,"c":3203.81},"1764831600":{"time":1764831600,"o":3203.81,"h":3204.72,"l":3179.02,"c":3189.02},"1764835200":{"time":1764835200,"o":3189.01,"h":3195.88,"l":3173.45,"c":3183.0},"1764838800":{"time":1764838800,"o":3183.01,"h":3207.59,"l":3181.72,"c":3198.64},"1764842400":{"time":1764842400,"o":3198.65,"h":3202.64,"l":3183.55,"c":3187.28},"1764846000":{"time":1764846000,"o":3187.28,"h":3193.66,"l":3175.55,"c":3185.09},"1764849600":{"time":1764849600,"o":3185.09,"h":3192.67,"l":3171.56,"c":3175.42},"1764853200":{"time":1764853200,"o":3175.41,"h":3189.62,"l":3154.27,"c":3169.39},"1764856800":{"time":1764856800,"o":3169.39,"h":3187.66,"l":3138.15,"c":3143.01},"1764860400":{"time":1764860400,"o":3143.0,"h":3227.66,"l":3142.47,"c":3206.56},"1764864000":{"time":1764864000,"o":3206.56,"h":3225.0,"l":3157.14,"c":3167.16},"1764867600":{"time":1764867600,"o":3167.16,"h":3174.1,"l":3131.01,"c":3159.2},"1764871200":{"time":1764871200,"o":3159.21,"h":3164.07,"l":3131.18,"c":3139.7},"1764874800":{"time":1764874800,"o":3139.7,"h":3140.98,"l":3064.81,"c":3117.66},"1764878400":{"time":1764878400,"o":3117.66,"h":3144.59,"l":3104.05,"c":3139.53},"1764882000":{"time":1764882000,"o":3139.53,"h":3150.47,"l":3117.11,"c":3122.0},"1764885600":{"time":1764885600,"o":3121.99,"h":3148.17,"l":3121.92,"c":3142.57},"1764889200":{"time":1764889200,"o":3142.58,"h":3143.15,"l":3126.77,"c":3132.01},"1764892800":{"time":1764892800,"o":3132.01,"h":3156.5,"l":3131.05,"c":3145.22},"1764896400":{"time":1764896400,"o":3145.23,"h":3169.68,"l":3142.02,"c":3162.09},"1764900000":{"time":1764900000,"o":3162.08,"h":3188.0,"l":3154.68,"c":3181.68},"1764903600":{"time":1764903600,"o":3181.68,"h":3192.72,"l":3165.0,"c":3169.61},"1764907200":{"time":1764907200,"o":3169.61,"h":3180.64,"l":3150.43,"c":3167.17},"1764910800":{"time":1764910800,"o":3167.18,"h":3172.64,"l":3151.18,"c":3154.8},"1764914400":{"time":1764914400,"o":3154.8,"h":3176.1,"l":3154.8,"c":3167.65},"1764918000":{"time":1764918000,"o":3167.65,"h":3181.64,"l":3164.87,"c":3172.47},"1764921600":{"time":1764921600,"o":3172.47,"h":3172.47,"l":3140.35,"c":3153.87},"1764925200":{"time":1764925200,"o":3153.88,"h":3154.1,"l":3106.01,"c":3120.39},"1764928800":{"time":1764928800,"o":3120.39,"h":3147.66,"l":3119.06,"c":3133.4},"1764932400":{"time":1764932400,"o":3133.41,"h":3142.0,"l":3107.17,"c":3130.0},"1764936000":{"time":1764936000,"o":3129.99,"h":3134.14,"l":3116.3,"c":3126.49},"1764939600":{"time":1764939600,"o":3126.5,"h":3137.12,"l":3086.0,"c":3097.94},"1764943200":{"time":1764943200,"o":3097.95,"h":3115.74,"l":3081.09,"c":3102.43},"1764946800":{"time":1764946800,"o":3102.42,"h":3157.0,"l":3093.05,"c":3105.39},"1764950400":{"time":1764950400,"o":3105.39,"h":3107.48,"l":2996.92,"c":3031.69},"1764954000":{"time":1764954000,"o":3031.69,"h":3039.0,"l":3005.2,"c":3032.04},"1764957600":{"time":1764957600,"o":3032.05,"h":3062.49,"l":3002.4,"c":3006.13},"1764961200":{"time":1764961200,"o":3006.14,"h":3046.8,"l":2978.0,"c":3037.09},"1764964800":{"time":1764964800,"o":3037.09,"h":3047.8,"l":3013.14,"c":3020.83},"1764968400":{"time":1764968400,"o":3020.85,"h":3036.14,"l":3013.0,"c":3018.81},"1764972000":{"time":1764972000,"o":3018.81,"h":3031.39,"l":3008.1,"c":3025.43},"1764975600":{"time":1764975600,"o":3025.44,"h":3026.06,"l":3005.12,"c":3020.38},"1764979200":{"time":1764979200,"o":3020.38,"h":3027.67,"l":3011.0,"c":3024.7},"1764982800":{"time":1764982800,"o":3024.71,"h":3032.55,"l":3017.55,"c":3025.54},"1764986400":{"time":1764986400,"o":3025.53,"h":3029.35,"l":3017.03,"c":3027.91},"1764990000":{"time":1764990000,"o":3027.91,"h":3044.8,"l":3026.44,"c":3038.64},"1764993600":{"time":1764993600,"o":3038.64,"h":3041.0,"l":3027.89,"c":3035.04},"1764997200":{"time":1764997200,"o":3035.04,"h":3039.0,"l":3030.42,"c":3035.68},"1765000800":{"time":1765000800,"o":3035.67,"h":3040.68,"l":3032.0,"c":3037.99},"1765004400":{"time":1765004400,"o":3038.0,"h":3039.66,"l":3022.98,"c":3024.98},"1765008000":{"time":1765008000,"o":3024.98,"h":3034.5,"l":3012.0,"c":3013.02},"1765011600":{"time":1765011600,"o":3013.02,"h":3031.79,"l":3012.05,"c":3028.64},"1765015200":{"time":1765015200,"o":3028.65,"h":3037.0,"l":3023.81,"c":3029.56},"1765018800":{"time":1765018800,"o":3029.56,"h":3040.7,"l":3027.0,"c":3037.46},"1765022400":{"time":1765022400,"o":3037.46,"h":3039.65,"l":3028.51,"c":3030.37},"1765026000":{"time":1765026000,"o":3030.37,"h":3041.78,"l":3028.57,"c":3034.6},"1765029600":{"time":1765029600,"o":3034.6,"h":3068.58,"l":3032.9,"c":3053.5},"1765033200":{"time":1765033200,"o":3053.49,"h":3054.24,"l":3025.0,"c":3040.1},"1765036800":{"time":1765036800,"o":3040.1,"h":3065.59,"l":3039.09,"c":3051.16},"1765040400":{"time":1765040400,"o":3051.15,"h":3058.88,"l":3045.33,"c":3054.33},"1765044000":{"time":1765044000,"o":3054.33,"h":3054.96,"l":3036.55,"c":3040.65},"1765047600":{"time":1765047600,"o":3040.65,"h":3047.1,"l":3023.0,"c":3029.03},"1765051200":{"time":1765051200,"o":3029.04,"h":3040.37,"l":3028.76,"c":3038.42},"1765054800":{"time":1765054800,"o":3038.41,"h":3043.75,"l":3035.0,"c":3041.42},"1765058400":{"time":1765058400,"o":3041.43,"h":3053.99,"l":3035.76,"c":3040.63},"1765062000":{"time":1765062000,"o":3040.63,"h":3042.0,"l":3024.35,"c":3036.53},"1765065600":{"time":1765065600,"o":3036.53,"h":3047.98,"l":3030.65,"c":3043.5},"1765069200":{"time":1765069200,"o":3043.49,"h":3051.3,"l":3040.05,"c":3041.46},"1765072800":{"time":1765072800,"o":3041.45,"h":3056.6,"l":3041.07,"c":3052.35},"1765076400":{"time":1765076400,"o":3052.34,"h":3055.4,"l":3047.96,"c":3052.58},"1765080000":{"time":1765080000,"o":3052.57,"h":3056.78,"l":3042.0,"c":3045.08},"1765083600":{"time":1765083600,"o":3045.09,"h":3048.32,"l":3042.33,"c":3043.14},"1765087200":{"time":1765087200,"o":3043.13,"h":3047.47,"l":3042.01,"c":3046.66},"1765090800":{"time":1765090800,"o":3046.66,"h":3049.74,"l":3029.16,"c":3035.91},"1765094400":{"time":1765094400,"o":3035.9,"h":3042.18,"l":3026.18,"c":3033.27},"1765098000":{"time":1765098000,"o":3033.28,"h":3037.9,"l":3023.25,"c":3029.11},"1765101600":{"time":1765101600,"o":3029.12,"h":3042.9,"l":3028.43,"c":3037.08},"1765105200":{"time":1765105200,"o":3037.08,"h":3041.0,"l":3033.81,"c":3034.52},"1765108800":{"time":1765108800,"o":3034.52,"h":3049.95,"l":3033.47,"c":3047.52},"1765112400":{"time":1765112400,"o":3047.52,"h":3052.8,"l":3025.68,"c":3030.18},"1765116000":{"time":1765116000,"o":3030.19,"h":3034.63,"l":2903.75,"c":2941.32},"1765119600":{"time":1765119600,"o":2941.32,"h":3040.2,"l":2938.5,"c":3025.82},"1765123200":{"time":1765123200,"o":3025.83,"h":3040.0,"l":2997.59,"c":3038.51},"1765126800":{"time":1765126800,"o":3038.51,"h":3135.39,"l":3023.18,"c":3111.6},"1765130400":{"time":1765130400,"o":3111.61,"h":3150.0,"l":3111.46,"c":3127.89},"1765134000":{"time":1765134000,"o":3127.88,"h":3141.98,"l":3120.3,"c":3136.77},"1765137600":{"time":1765137600,"o":3136.77,"h":3145.91,"l":3130.5,"c":3139.98},"1765141200":{"time":1765141200,"o":3139.98,"h":3139.98,"l":3066.92,"c":3083.99},"1765144800":{"time":1765144800,"o":3084.0,"h":3085.0,"l":3010.0,"c":3031.64},"1765148400":{"time":1765148400,"o":3031.64,"h":3063.44,"l":3023.41,"c":3058.14},"1765152000":{"time":1765152000,"o":3058.14,"h":3075.97,"l":3038.76,"c":3061.66},"1765155600":{"time":1765155600,"o":3061.67,"h":3133.69,"l":3061.15,"c":3097.12},"1765159200":{"time":1765159200,"o":3097.12,"h":3114.1,"l":3089.96,"c":3108.35},"1765162800":{"time":1765162800,"o":3108.34,"h":3119.75,"l":3100.0,"c":3109.65},"1765166400":{"time":1765166400,"o":3109.65,"h":3137.02,"l":3107.15,"c":3127.59},"1765170000":{"time":1765170000,"o":3127.6,"h":3140.15,"l":3120.08,"c":3129.22},"1765173600":{"time":1765173600,"o":3129.22,"h":3139.27,"l":3120.97,"c":3129.27},"1765177200":{"time":1765177200,"o":3129.27,"h":3136.88,"l":3121.1,"c":3132.62},"1765180800":{"time":1765180800,"o":3132.61,"h":3146.13,"l":3123.81,"c":3142.26},"1765184400":{"time":1765184400,"o":3142.26,"h":3179.99,"l":3139.59,"c":3157.53},"1765188000":{"time":1765188000,"o":3157.54,"h":3163.9,"l":3151.37,"c":3159.03},"1765191600":{"time":1765191600,"o":3159.04,"h":3162.65,"l":3132.94,"c":3140.61},"1765195200":{"time":1765195200,"o":3140.61,"h":3142.22,"l":3121.8,"c":3130.26},"1765198800":{"time":1765198800,"o":3130.25,"h":3159.87,"l":3128.02,"c":3144.66},"1765202400":{"time":1765202400,"o":3144.65,"h":3178.0,"l":3123.05,"c":3126.82},"1765206000":{"time":1765206000,"o":3126.82,"h":3137.94,"l":3087.34,"c":3099.69},"1765209600":{"time":1765209600,"o":3099.69,"h":3132.26,"l":3090.7,"c":3106.66},"1765213200":{"time":1765213200,"o":3106.66,"h":3128.0,"l":3097.02,"c":3119.2},"1765216800":{"time":1765216800,"o":3119.19,"h":3131.9,"l":3066.17,"c":3091.15},"1765220400":{"time":1765220400,"o":3091.13,"h":3127.52,"l":3088.32,"c":3117.55},"1765224000":{"time":1765224000,"o":3117.56,"h":3144.65,"l":3117.23,"c":3134.62},"1765227600":{"time":1765227600,"o":3134.62,"h":3152.0,"l":3125.05,"c":3144.89},"1765231200":{"time":1765231200,"o":3144.9,"h":3146.0,"l":3118.44,"c":3128.65},"1765234800":{"time":1765234800,"o":3128.65,"h":3136.4,"l":3111.65,"c":3123.14},"1765238400":{"time":1765238400,"o":3123.15,"h":3142.3,"l":3112.71,"c":3118.34},"1765242000":{"time":1765242000,"o":3118.35,"h":3123.08,"l":3097.27,"c":3105.85},"1765245600":{"time":1765245600,"o":3105.84,"h":3114.75,"l":3096.04,"c":3097.34},"1765249200":{"time":1765249200,"o":3097.35,"h":3128.0,"l":3089.01,"c":3127.99},"1765252800":{"time":1765252800,"o":3128.0,"h":3130.0,"l":3102.34,"c":3106.02},"1765256400":{"time":1765256400,"o":3106.02,"h":3117.5,"l":3094.0,"c":3106.95},"1765260000":{"time":1765260000,"o":3106.96,"h":3114.91,"l":3095.01,"c":3111.71},"1765263600":{"time":1765263600,"o":3111.72,"h":3125.68,"l":3108.01,"c":3121.57},"1765267200":{"time":1765267200,"o":3121.58,"h":3129.6,"l":3113.86,"c":3119.54},"1765270800":{"time":1765270800,"o":3119.55,"h":3122.21,"l":3102.0,"c":3104.5},"1765274400":{"time":1765274400,"o":3104.5,"h":3113.25,"l":3090.0,"c":3106.28},"1765278000":{"time":1765278000,"o":3106.29,"h":3119.76,"l":3099.02,"c":3116.91},"1765281600":{"time":1765281600,"o":3116.91,"h":3139.99,"l":3112.9,"c":3135.96},"1765285200":{"time":1765285200,"o":3135.96,"h":3138.97,"l":3107.6,"c":3115.86},"1765288800":{"time":1765288800,"o":3115.85,"h":3128.06,"l":3097.0,"c":3115.91},"1765292400":{"time":1765292400,"o":3115.91,"h":3256.0,"l":3113.93,"c":3244.91},"1765296000":{"time":1765296000,"o":3244.92,"h":3377.92,"l":3244.3,"c":3365.02},"1765299600":{"time":1765299600,"o":3365.02,"h":3397.5,"l":3355.61,"c":3374.39},"1765303200":{"time":1765303200,"o":3374.39,"h":3387.32,"l":3360.0,"c":3374.82},"1765306800":{"time":1765306800,"o":3374.83,"h":3377.35,"l":3344.74,"c":3357.06},"1765310400":{"time":1765310400,"o":3357.05,"h":3360.32,"l":3303.07,"c":3326.21},"1765314000":{"time":1765314000,"o":3326.21,"h":3334.57,"l":3283.51,"c":3300.57},"1765317600":{"time":1765317600,"o":3300.57,"h":3341.78,"l":3296.32,"c":3326.92},"1765321200":{"time":1765321200,"o":3326.92,"h":3333.78,"l":3315.04,"c":3316.49},"1765324800":{"time":1765324800,"o":3316.5,"h":3327.43,"l":3303.67,"c":3304.58},"1765328400":{"time":1765328400,"o":3304.59,"h":3313.99,"l":3286.58,"c":3301.5},"1765332000":{"time":1765332000,"o":3301.5,"h":3311.62,"l":3290.7,"c":3309.84},"1765335600":{"time":1765335600,"o":3309.84,"h":3315.41,"l":3303.93,"c":3308.0},"1765339200":{"time":1765339200,"o":3308.01,"h":3325.74,"l":3305.22,"c":3321.18},"1765342800":{"time":1765342800,"o":3321.18,"h":3334.92,"l":3313.26,"c":3321.1},"1765346400":{"time":1765346400,"o":3321.11,"h":3326.99,"l":3313.41,"c":3324.33},"1765350000":{"time":1765350000,"o":3324.32,"h":3325.87,"l":3310.0,"c":3325.65},"1765353600":{"time":1765353600,"o":3325.64,"h":3332.74,"l":3320.52,"c":3320.53},"1765357200":{"time":1765357200,"o":3320.54,"h":3347.94,"l":3313.47,"c":3346.12},"1765360800":{"time":1765360800,"o":3346.12,"h":3374.93,"l":3309.03,"c":3310.78},"1765364400":{"time":1765364400,"o":3310.77,"h":3319.41,"l":3295.56,"c":3316.75},"1765368000":{"time":1765368000,"o":3316.76,"h":3326.52,"l":3307.56,"c":3323.04},"1765371600":{"time":1765371600,"o":3323.04,"h":3337.77,"l":3317.69,"c":3332.9},"1765375200":{"time":1765375200,"o":3332.89,"h":3337.91,"l":3302.61,"c":3317.95},"1765378800":{"time":1765378800,"o":3317.94,"h":3336.91,"l":3304.86,"c":3326.63},"1765382400":{"time":1765382400,"o":3326.63,"h":3368.78,"l":3319.48,"c":3349.99},"1765386000":{"time":1765386000,"o":3350.0,"h":3387.0,"l":3345.0,"c":3368.92},"1765389600":{"time":1765389600,"o":3368.92,"h":3428.63,"l":3356.72,"c":3380.0},"1765393200":{"time":1765393200,"o":3380.0,"h":3436.95,"l":3341.0,"c":3388.97},"1765396800":{"time":1765396800,"o":3388.98,"h":3446.12,"l":3344.29,"c":3354.17},"1765400400":{"time":1765400400,"o":3354.17,"h":3368.7,"l":3328.0,"c":3338.54},"1765404000":{"time":1765404000,"o":3338.54,"h":3354.29,"l":3316.9,"c":3345.18},"1765407600":{"time":1765407600,"o":3345.18,"h":3351.3,"l":3318.88,"c":3322.79},"1765411200":{"time":1765411200,"o":3322.8,"h":3326.74,"l":3256.61,"c":3278.35},"1765414800":{"time":1765414800,"o":3278.36,"h":3278.67,"l":3242.1,"c":3253.33},"1765418400":{"time":1765418400,"o":3253.33,"h":3254.96,"l":3205.03,"c":3209.8},"1765422000":{"time":1765422000,"o":3209.79,"h":3209.8,"l":3165.0,"c":3189.78},"1765425600":{"time":1765425600,"o":3189.77,"h":3214.0,"l":3179.0,"c":3212.91},"1765429200":{"time":1765429200,"o":3212.93,"h":3213.81,"l":3192.5,"c":3212.88},"1765432800":{"time":1765432800,"o":3212.88,"h":3212.89,"l":3192.47,"c":3201.44},"1765436400":{"time":1765436400,"o":3201.43,"h":3204.96,"l":3194.08,"c":3199.97},"1765440000":{"time":1765440000,"o":3199.97,"h":3200.31,"l":3175.2,"c":3195.56},"1765443600":{"time":1765443600,"o":3195.57,"h":3212.0,"l":3191.56,"c":3197.46},"1765447200":{"time":1765447200,"o":3197.46,"h":3201.94,"l":3187.0,"c":3194.73},"1765450800":{"time":1765450800,"o":3194.73,"h":3201.15,"l":3191.29,"c":3191.29},"1765454400":{"time":1765454400,"o":3191.29,"h":3206.0,"l":3185.6,"c":3197.71},"1765458000":{"time":1765458000,"o":3197.7,"h":3202.52,"l":3186.73,"c":3190.53},"1765461600":{"time":1765461600,"o":3190.54,"h":3194.66,"l":3142.92,"c":3158.16},"1765465200":{"time":1765465200,"o":3158.16,"h":3209.06,"l":3153.28,"c":3177.71},"1765468800":{"time":1765468800,"o":3177.71,"h":3196.12,"l":3153.78,"c":3173.9},"1765472400":{"time":1765472400,"o":3173.89,"h":3203.0,"l":3166.59,"c":3180.0},"1765476000":{"time":1765476000,"o":3180.0,"h":3232.89,"l":3178.2,"c":3202.11},"1765479600":{"time":1765479600,"o":3202.1,"h":3227.7,"l":3187.59,"c":3192.7},"1765483200":{"time":1765483200,"o":3192.69,"h":3225.28,"l":3190.77,"c":3219.86},"1765486800":{"time":1765486800,"o":3219.86,"h":3272.43,"l":3212.32,"c":3247.48},"1765490400":{"time":1765490400,"o":3247.48,"h":3264.35,"l":3227.8,"c":3236.47},"1765494000":{"time":1765494000,"o":3236.46,"h":3244.13,"l":3221.0,"c":3235.77},"1765497600":{"time":1765497600,"o":3235.78,"h":3245.65,"l":3183.33,"c":3187.61},"1765501200":{"time":1765501200,"o":3187.61,"h":3245.4,"l":3187.61,"c":3232.95},"1765504800":{"time":1765504800,"o":3232.96,"h":3264.78,"l":3225.64,"c":3257.03},"1765508400":{"time":1765508400,"o":3257.04,"h":3263.0,"l":3237.09,"c":3244.03},"1765512000":{"time":1765512000,"o":3244.03,"h":3250.0,"l":3238.88,"c":3246.01},"1765515600":{"time":1765515600,"o":3246.0,"h":3250.84,"l":3230.53,"c":3246.31},"1765519200":{"time":1765519200,"o":3246.3,"h":3263.5,"l":3244.03,"c":3252.92},"1765522800":{"time":1765522800,"o":3252.92,"h":3256.5,"l":3241.38,"c":3245.0},"1765526400":{"time":1765526400,"o":3244.99,"h":3249.0,"l":3233.0,"c":3243.81},"1765530000":{"time":1765530000,"o":3243.8,"h":3254.07,"l":3231.0,"c":3249.73},"1765533600":{"time":1765533600,"o":3249.73,"h":3254.74,"l":3238.26,"c":3242.53},"1765537200":{"time":1765537200,"o":3242.54,"h":3244.63,"l":3225.02,"c":3241.17},"1765540800":{"time":1765540800,"o":3241.17,"h":3248.02,"l":3231.67,"c":3245.91},"1765544400":{"time":1765544400,"o":3245.9,"h":3250.66,"l":3236.44,"c":3241.01},"1765548000":{"time":1765548000,"o":3241.01,"h":3247.13,"l":3212.0,"c":3229.82},"1765551600":{"time":1765551600,"o":3229.81,"h":3230.33,"l":3050.0,"c":3070.0},"1765555200":{"time":1765555200,"o":3070.01,"h":3087.83,"l":3041.1,"c":3067.89},"1765558800":{"time":1765558800,"o":3067.89,"h":3098.28,"l":3060.18,"c":3064.76},"1765562400":{"time":1765562400,"o":3064.77,"h":3096.48,"l":3063.0,"c":3078.11},"1765566000":{"time":1765566000,"o":3078.1,"h":3080.87,"l":3060.79,"c":3071.94},"1765569600":{"time":1765569600,"o":3071.94,"h":3085.12,"l":3065.79,"c":3079.96},"1765573200":{"time":1765573200,"o":3079.95,"h":3089.07,"l":3074.31,"c":3080.0},"1765576800":{"time":1765576800,"o":3080.0,"h":3092.85,"l":3078.83,"c":3091.91},"1765580400":{"time":1765580400,"o":3091.91,"h":3095.0,"l":3081.45,"c":3083.34},"1765584000":{"time":1765584000,"o":3083.34,"h":3094.07,"l":3080.53,"c":3084.92},"1765587600":{"time":1765587600,"o":3084.92,"h":3089.26,"l":3077.0,"c":3083.19},"1765591200":{"time":1765591200,"o":3083.19,"h":3088.26,"l":3082.22,"c":3083.14},"1765594800":{"time":1765594800,"o":3083.15,"h":3091.85,"l":3082.75,"c":3088.46},"1765598400":{"time":1765598400,"o":3088.46,"h":3090.6,"l":3084.16,"c":3088.36},"1765602000":{"time":1765602000,"o":3088.36,"h":3090.83,"l":3082.18,"c":3087.91},"1765605600":{"time":1765605600,"o":3087.9,"h":3094.23,"l":3082.99,"c":3092.16},"1765609200":{"time":1765609200,"o":3092.15,"h":3093.95,"l":3088.28,"c":3093.19},"1765612800":{"time":1765612800,"o":3093.2,"h":3131.59,"l":3090.91,"c":3114.83},"1765616400":{"time":1765616400,"o":3114.82,"h":3121.22,"l":3110.59,"c":3116.57},"1765620000":{"time":1765620000,"o":3116.58,"h":3135.0,"l":3116.2,"c":3126.17},"1765623600":{"time":1765623600,"o":3126.17,"h":3127.6,"l":3113.5,"c":3117.99},"1765627200":{"time":1765627200,"o":3118.0,"h":3125.99,"l":3107.44,"c":3113.94},"1765630800":{"time":1765630800,"o":3113.95,"h":3118.36,"l":3092.64,"c":3108.0},"1765634400":{"time":1765634400,"o":3108.01,"h":3114.75,"l":3094.36,"c":3109.43},"1765638000":{"time":1765638000,"o":3109.43,"h":3122.83,"l":3103.01,"c":3108.1},"1765641600":{"time":1765641600,"o":3108.1,"h":3115.25,"l":3099.12,"c":3104.26},"1765645200":{"time":1765645200,"o":3104.25,"h":3104.45,"l":3094.39,"c":3099.56},"1765648800":{"time":1765648800,"o":3099.57,"h":3109.76,"l":3097.75,"c":3100.42},"1765652400":{"time":1765652400,"o":3100.42,"h":3110.42,"l":3099.17,"c":3107.12},"1765656000":{"time":1765656000,"o":3107.13,"h":3108.96,"l":3101.07,"c":3103.03},"1765659600":{"time":1765659600,"o":3103.04,"h":3113.95,"l":3075.0,"c":3110.14},"1765663200":{"time":1765663200,"o":3110.14,"h":3118.99,"l":3100.78,"c":3112.77},"1765666800":{"time":1765666800,"o":3112.78,"h":3116.7,"l":3108.17,"c":3113.01},"1765670400":{"time":1765670400,"o":3113.0,"h":3121.97,"l":3101.27,"c":3117.8},"1765674000":{"time":1765674000,"o":3117.8,"h":3128.65,"l":3113.16,"c":3118.2},"1765677600":{"time":1765677600,"o":3118.21,"h":3124.0,"l":3114.33,"c":3121.22},"1765681200":{"time":1765681200,"o":3121.22,"h":3124.73,"l":3115.45,"c":3117.4},"1765684800":{"time":1765684800,"o":3117.4,"h":3120.99,"l":3105.0,"c":3109.99},"1765688400":{"time":1765688400,"o":3110.0,"h":3113.9,"l":3103.01,"c":3110.35},"1765692000":{"time":1765692000,"o":3110.35,"h":3114.15,"l":3104.01,"c":3109.45},"1765695600":{"time":1765695600,"o":3109.44,"h":3116.35,"l":3107.35,"c":3113.78},"1765699200":{"time":1765699200,"o":3113.77,"h":3118.72,"l":3107.56,"c":3109.7},"1765702800":{"time":1765702800,"o":3109.7,"h":3112.64,"l":3106.13,"c":3107.84},"1765706400":{"time":1765706400,"o":3107.84,"h":3111.68,"l":3092.26,"c":3105.98},"1765710000":{"time":1765710000,"o":3105.97,"h":3108.35,"l":3048.32,"c":3083.45},"1765713600":{"time":1765713600,"o":3083.46,"h":3107.0,"l":3068.85,"c":3096.85},"1765717200":{"time":1765717200,"o":3096.86,"h":3101.72,"l":3075.67,"c":3100.31},"1765720800":{"time":1765720800,"o":3100.32,"h":3107.26,"l":3073.2,"c":3084.43},"1765724400":{"time":1765724400,"o":3084.43,"h":3086.74,"l":3069.33,"c":3083.33},"1765728000":{"time":1765728000,"o":3083.32,"h":3107.0,"l":3076.66,"c":3096.95},"1765731600":{"time":1765731600,"o":3096.94,"h":3103.0,"l":3072.67,"c":3083.17},"1765735200":{"time":1765735200,"o":3083.18,"h":3102.94,"l":3078.89,"c":3099.94},"1765738800":{"time":1765738800,"o":3099.94,"h":3100.1,"l":3083.9,"c":3091.88},"1765742400":{"time":1765742400,"o":3091.88,"h":3095.84,"l":3061.38,"c":3081.22},"1765746000":{"time":1765746000,"o":3081.22,"h":3089.99,"l":3075.42,"c":3080.52},"1765749600":{"time":1765749600,"o":3080.53,"h":3088.34,"l":3052.04,"c":3072.66},"1765753200":{"time":1765753200,"o":3072.67,"h":3089.64,"l":3022.51,"c":3062.02},"1765756800":{"time":1765756800,"o":3062.01,"h":3085.0,"l":3055.25,"c":3073.58},"1765760400":{"time":1765760400,"o":3073.59,"h":3120.0,"l":3065.06,"c":3107.41},"1765764000":{"time":1765764000,"o":3107.41,"h":3150.0,"l":3105.08,"c":3118.46},"1765767600":{"time":1765767600,"o":3118.46,"h":3124.56,"l":3106.03,"c":3107.48},"1765771200":{"time":1765771200,"o":3107.49,"h":3125.51,"l":3102.08,"c":3122.38},"1765774800":{"time":1765774800,"o":3122.38,"h":3123.5,"l":3113.57,"c":3119.03},"1765778400":{"time":1765778400,"o":3119.03,"h":3143.89,"l":3113.92,"c":3135.96},"1765782000":{"time":1765782000,"o":3135.96,"h":3141.08,"l":3121.0,"c":3127.34},"1765785600":{"time":1765785600,"o":3127.34,"h":3143.64,"l":3123.9,"c":3138.31},"1765789200":{"time":1765789200,"o":3138.3,"h":3162.0,"l":3137.7,"c":3152.44},"1765792800":{"time":1765792800,"o":3152.44,"h":3177.0,"l":3149.65,"c":3158.73},"1765796400":{"time":1765796400,"o":3158.72,"h":3161.73,"l":3144.68,"c":3155.69},"1765800000":{"time":1765800000,"o":3155.68,"h":3157.9,"l":3147.0,"c":3154.12},"1765803600":{"time":1765803600,"o":3154.11,"h":3155.4,"l":3123.84,"c":3130.56},"1765807200":{"time":1765807200,"o":3130.57,"h":3145.38,"l":3029.74,"c":3046.75},"1765810800":{"time":1765810800,"o":3046.75,"h":3059.99,"l":2985.0,"c":3009.48},"1765814400":{"time":1765814400,"o":3009.48,"h":3016.55,"l":2966.32,"c":2987.49},"1765818000":{"time":1765818000,"o":2987.48,"h":2992.66,"l":2931.0,"c":2935.41},"1765821600":{"time":1765821600,"o":2935.41,"h":2941.6,"l":2890.51,"c":2936.16},"1765825200":{"time":1765825200,"o":2936.16,"h":2962.87,"l":2925.26,"c":2938.68},"1765828800":{"time":1765828800,"o":2938.68,"h":2945.84,"l":2915.18,"c":2927.57},"1765832400":{"time":1765832400,"o":2927.58,"h":2946.55,"l":2917.96,"c":2944.75},"1765836000":{"time":1765836000,"o":2944.75,"h":2951.33,"l":2934.0,"c":2950.63},"1765839600":{"time":1765839600,"o":2950.63,"h":2968.43,"l":2947.89,"c":2963.25},"1765843200":{"time":1765843200,"o":2963.25,"h":2976.94,"l":2938.62,"c":2941.43},"1765846800":{"time":1765846800,"o":2941.43,"h":2961.31,"l":2933.15,"c":2945.75},"1765850400":{"time":1765850400,"o":2945.74,"h":2965.34,"l":2937.23,"c":2944.19},"1765854000":{"time":1765854000,"o":2944.19,"h":2949.5,"l":2920.91,"c":2935.44},"1765857600":{"time":1765857600,"o":2935.44,"h":2938.83,"l":2870.0,"c":2916.79},"1765861200":{"time":1765861200,"o":2916.78,"h":2927.26,"l":2911.41,"c":2921.69},"1765864800":{"time":1765864800,"o":2921.69,"h":2950.27,"l":2921.6,"c":2944.47},"1765868400":{"time":1765868400,"o":2944.48,"h":2947.19,"l":2916.17,"c":2922.62},"1765872000":{"time":1765872000,"o":2922.61,"h":2938.89,"l":2918.25,"c":2929.54},"1765875600":{"time":1765875600,"o":2929.54,"h":2934.3,"l":2921.84,"c":2925.66},"1765879200":{"time":1765879200,"o":2925.65,"h":2962.99,"l":2919.84,"c":2946.4},"1765882800":{"time":1765882800,"o":2946.41,"h":2961.48,"l":2936.21,"c":2956.57},"1765886400":{"time":1765886400,"o":2956.57,"h":2962.97,"l":2945.88,"c":2950.18},"1765890000":{"time":1765890000,"o":2950.18,"h":2982.1,"l":2906.2,"c":2909.08},"1765893600":{"time":1765893600,"o":2909.09,"h":2959.0,"l":2885.46,"c":2939.84},"1765897200":{"time":1765897200,"o":2939.84,"h":2974.7,"l":2912.3,"c":2961.73},"1765900800":{"time":1765900800,"o":2961.73,"h":2962.71,"l":2923.37,"c":2937.12},"1765904400":{"time":1765904400,"o":2937.12,"h":2954.43,"l":2915.0,"c":2918.17},"1765908000":{"time":1765908000,"o":2918.17,"h":2966.98,"l":2910.01,"c":2950.74},"1765911600":{"time":1765911600,"o":2950.75,"h":2956.47,"l":2918.85,"c":2943.8},"1765915200":{"time":1765915200,"o":2943.82,"h":2962.0,"l":2941.49,"c":2946.17},"1765918800":{"time":1765918800,"o":2946.16,"h":2956.91,"l":2936.46,"c":2949.65},"1765922400":{"time":1765922400,"o":2949.65,"h":2959.95,"l":2942.55,"c":2952.84},"1765926000":{"time":1765926000,"o":2952.85,"h":2964.45,"l":2946.4,"c":2960.84},"1765929600":{"time":1765929600,"o":2960.83,"h":2960.84,"l":2942.53,"c":2948.22},"1765933200":{"time":1765933200,"o":2948.21,"h":2973.52,"l":2947.11,"c":2952.67},"1765936800":{"time":1765936800,"o":2952.67,"h":2963.78,"l":2936.52,"c":2958.38},"1765940400":{"time":1765940400,"o":2958.38,"h":2960.9,"l":2941.11,"c":2946.45},"1765944000":{"time":1765944000,"o":2946.46,"h":2950.0,"l":2925.6,"c":2931.27},"1765947600":{"time":1765947600,"o":2931.27,"h":2936.66,"l":2912.36,"c":2929.39},"1765951200":{"time":1765951200,"o":2929.39,"h":2942.94,"l":2929.14,"c":2935.06},"1765954800":{"time":1765954800,"o":2935.07,"h":2953.12,"l":2930.66,"c":2946.59},"1765958400":{"time":1765958400,"o":2946.59,"h":2946.59,"l":2921.29,"c":2924.43},"1765962000":{"time":1765962000,"o":2924.43,"h":2931.94,"l":2916.66,"c":2922.16},"1765965600":{"time":1765965600,"o":2922.15,"h":2927.22,"l":2905.29,"c":2919.01},"1765969200":{"time":1765969200,"o":2919.0,"h":2932.99,"l":2916.27,"c":2927.36},"1765972800":{"time":1765972800,"o":2927.36,"h":2934.76,"l":2918.01,"c":2924.07},"1765976400":{"time":1765976400,"o":2924.06,"h":2953.76,"l":2917.0,"c":2943.24},"1765980000":{"time":1765980000,"o":2943.23,"h":2994.89,"l":2882.49,"c":2993.94},"1765983600":{"time":1765983600,"o":2993.94,"h":3030.0,"l":2892.0,"c":2903.23},"1765987200":{"time":1765987200,"o":2903.23,"h":2924.79,"l":2832.67,"c":2862.68},"1765990800":{"time":1765990800,"o":2862.67,"h":2877.73,"l":2840.64,"c":2846.33},"1765994400":{"time":1765994400,"o":2846.38,"h":2861.13,"l":2805.0,"c":2812.56},"1765998000":{"time":1765998000,"o":2812.56,"h":2820.58,"l":2789.52,"c":2819.01},"1766001600":{"time":1766001600,"o":2819.02,"h":2833.27,"l":2804.48,"c":2821.63},"1766005200":{"time":1766005200,"o":2821.64,"h":2829.88,"l":2810.15,"c":2818.54},"1766008800":{"time":1766008800,"o":2818.55,"h":2836.61,"l":2811.72,"c":2833.5},"1766012400":{"time":1766012400,"o":2833.5,"h":2834.6,"l":2816.31,"c":2832.0},"1766016000":{"time":1766016000,"o":2831.99,"h":2836.94,"l":2824.94,"c":2834.71},"1766019600":{"time":1766019600,"o":2834.72,"h":2835.0,"l":2820.12,"c":2826.14},"1766023200":{"time":1766023200,"o":2826.15,"h":2846.81,"l":2820.78,"c":2835.59},"1766026800":{"time":1766026800,"o":2835.59,"h":2836.8,"l":2821.0,"c":2830.57},"1766030400":{"time":1766030400,"o":2830.57,"h":2840.0,"l":2830.0,"c":2836.76},"1766034000":{"time":1766034000,"o":2836.76,"h":2836.76,"l":2821.0,"c":2824.02},"1766037600":{"time":1766037600,"o":2824.02,"h":2832.34,"l":2822.0,"c":2830.22},"1766041200":{"time":1766041200,"o":2830.22,"h":2838.0,"l":2827.38,"c":2834.98},"1766044800":{"time":1766044800,"o":2834.99,"h":2851.75,"l":2830.26,"c":2840.41},"1766048400":{"time":1766048400,"o":2840.41,"h":2856.0,"l":2833.43,"c":2851.13},"1766052000":{"time":1766052000,"o":2851.14,"h":2863.18,"l":2848.0,"c":2858.0},"1766055600":{"time":1766055600,"o":2858.0,"h":2858.36,"l":2848.48,"c":2857.65},"1766059200":{"time":1766059200,"o":2857.66,"h":2873.81,"l":2852.58,"c":2870.0},"1766062800":{"time":1766062800,"o":2870.01,"h":2979.67,"l":2869.78,"c":2962.87},"1766066400":{"time":1766066400,"o":2962.88,"h":2994.91,"l":2921.6,"c":2949.09},"1766070000":{"time":1766070000,"o":2949.09,"h":2997.05,"l":2931.81,"c":2963.89},"1766073600":{"time":1766073600,"o":2963.9,"h":2966.28,"l":2927.96,"c":2942.56},"1766077200":{"time":1766077200,"o":2942.57,"h":2943.36,"l":2793.1,"c":2844.45},"1766080800":{"time":1766080800,"o":2844.46,"h":2867.29,"l":2817.01,"c":2826.01},"1766084400":{"time":1766084400,"o":2826.0,"h":2832.32,"l":2772.97,"c":2780.4},"1766088000":{"time":1766088000,"o":2780.4,"h":2812.76,"l":2778.06,"c":2780.24},"1766091600":{"time":1766091600,"o":2780.09,"h":2831.22,"l":2779.38,"c":2828.7},"1766095200":{"time":1766095200,"o":2828.7,"h":2837.8,"l":2814.67,"c":2828.3},"1766098800":{"time":1766098800,"o":2828.3,"h":2832.71,"l":2822.37,"c":2827.3},"1766102400":{"time":1766102400,"o":2827.32,"h":2840.4,"l":2813.02,"c":2829.62},"1766106000":{"time":1766106000,"o":2829.62,"h":2832.51,"l":2806.15,"c":2819.82},"1766109600":{"time":1766109600,"o":2819.82,"h":2840.0,"l":2811.13,"c":2834.54},"1766113200":{"time":1766113200,"o":2834.55,"h":2934.93,"l":2833.44,"c":2907.56},"1766116800":{"time":1766116800,"o":2907.55,"h":2932.77,"l":2905.79,"c":2920.05},"1766120400":{"time":1766120400,"o":2920.06,"h":2928.0,"l":2908.38,"c":2921.63},"1766124000":{"time":1766124000,"o":2921.63,"h":2949.29,"l":2914.32,"c":2946.6},"1766127600":{"time":1766127600,"o":2946.6,"h":2984.0,"l":2942.44,"c":2950.4},"1766131200":{"time":1766131200,"o":2950.39,"h":2964.35,"l":2936.64,"c":2949.71},"1766134800":{"time":1766134800,"o":2949.71,"h":2959.44,"l":2945.2,"c":2953.95},"1766138400":{"time":1766138400,"o":2953.95,"h":2964.0,"l":2947.84,"c":2953.51},"1766142000":{"time":1766142000,"o":2953.5,"h":2969.89,"l":2949.34,"c":2964.0},"1766145600":{"time":1766145600,"o":2964.0,"h":2966.87,"l":2945.0,"c":2954.99},"1766149200":{"time":1766149200,"o":2954.99,"h":2967.32,"l":2952.07,"c":2960.35},"1766152800":{"time":1766152800,"o":2960.35,"h":2994.0,"l":2941.49,"c":2975.64},"1766156400":{"time":1766156400,"o":2975.63,"h":3017.99,"l":2951.0,"c":2963.48},"1766160000":{"time":1766160000,"o":2963.48,"h":3006.76,"l":2958.0,"c":2965.52},"1766163600":{"time":1766163600,"o":2965.52,"h":2992.76,"l":2933.0,"c":2938.23},"1766167200":{"time":1766167200,"o":2938.23,"h":2977.36,"l":2935.74,"c":2965.15},"1766170800":{"time":1766170800,"o":2965.16,"h":2996.18,"l":2965.08,"c":2983.61},"1766174400":{"time":1766174400,"o":2983.62,"h":3002.0,"l":2975.47,"c":2994.39},"1766178000":{"time":1766178000,"o":2994.39,"h":2994.39,"l":2973.33,"c":2976.4},"1766181600":{"time":1766181600,"o":2976.41,"h":2991.76,"l":2976.0,"c":2986.38},"1766185200":{"time":1766185200,"o":2986.38,"h":2987.16,"l":2976.3,"c":2978.33},"1766188800":{"time":1766188800,"o":2978.34,"h":2979.56,"l":2969.23,"c":2973.11},"1766192400":{"time":1766192400,"o":2973.12,"h":2981.96,"l":2971.72,"c":2975.38},"1766196000":{"time":1766196000,"o":2975.38,"h":2989.21,"l":2973.0,"c":2981.45},"1766199600":{"time":1766199600,"o":2981.45,"h":2992.81,"l":2981.09,"c":2987.97},"1766203200":{"time":1766203200,"o":2987.98,"h":2989.52,"l":2979.55,"c":2982.96},"1766206800":{"time":1766206800,"o":2982.96,"h":2988.33,"l":2978.58,"c":2979.02},"1766210400":{"time":1766210400,"o":2979.06,"h":2983.94,"l":2978.3,"c":2979.31},"1766214000":{"time":1766214000,"o":2979.31,"h":2983.63,"l":2973.12,"c":2980.25},"1766217600":{"time":1766217600,"o":2980.26,"h":2989.0,"l":2980.26,"c":2981.86},"1766221200":{"time":1766221200,"o":2981.85,"h":2985.83,"l":2981.11,"c":2981.96},"1766224800":{"time":1766224800,"o":2981.96,"h":2982.15,"l":2973.62,"c":2977.71},"1766228400":{"time":1766228400,"o":2977.71,"h":2989.4,"l":2975.2,"c":2985.98},"1766232000":{"time":1766232000,"o":2985.99,"h":2992.97,"l":2985.17,"c":2987.89},"1766235600":{"time":1766235600,"o":2987.9,"h":2990.87,"l":2965.28,"c":2978.66},"1766239200":{"time":1766239200,"o":2978.65,"h":2979.74,"l":2967.32,"c":2978.53},"1766242800":{"time":1766242800,"o":2978.54,"h":2978.79,"l":2966.78,"c":2975.57},"1766246400":{"time":1766246400,"o":2975.58,"h":2978.77,"l":2972.63,"c":2977.21},"1766250000":{"time":1766250000,"o":2977.2,"h":2979.99,"l":2973.0,"c":2976.49},"1766253600":{"time":1766253600,"o":2976.5,"h":2979.47,"l":2973.0,"c":2976.9},"1766257200":{"time":1766257200,"o":2976.91,"h":2979.6,"l":2973.33,"c":2976.57},"1766260800":{"time":1766260800,"o":2976.57,"h":2984.75,"l":2976.0,"c":2983.07},"1766264400":{"time":1766264400,"o":2983.06,"h":2984.62,"l":2977.18,"c":2977.5},"1766268000":{"time":1766268000,"o":2977.51,"h":2979.13,"l":2973.07,"c":2976.03},"1766271600":{"time":1766271600,"o":2976.03,"h":2977.81,"l":2971.28,"c":2976.54},"1766275200":{"time":1766275200,"o":2976.55,"h":2979.91,"l":2974.55,"c":2978.51},"1766278800":{"time":1766278800,"o":2978.51,"h":2978.51,"l":2960.2,"c":2966.47},"1766282400":{"time":1766282400,"o":2966.47,"h":2973.94,"l":2960.13,"c":2964.84},"1766286000":{"time":1766286000,"o":2964.83,"h":2974.94,"l":2964.01,"c":2971.7},"1766289600":{"time":1766289600,"o":2971.7,"h":2977.29,"l":2970.6,"c":2973.8},"1766293200":{"time":1766293200,"o":2973.8,"h":2977.5,"l":2971.6,"c":2972.18},"1766296800":{"time":1766296800,"o":2972.19,"h":2976.98,"l":2971.67,"c":2974.98},"1766300400":{"time":1766300400,"o":2974.98,"h":2981.68,"l":2974.25,"c":2979.83},"1766304000":{"time":1766304000,"o":2979.83,"h":2998.56,"l":2976.27,"c":2990.79},"1766307600":{"time":1766307600,"o":2990.79,"h":3011.99,"l":2983.3,"c":3001.81},"1766311200":{"time":1766311200,"o":3001.81,"h":3006.66,"l":2990.87,"c":2995.22},"1766314800":{"time":1766314800,"o":2995.22,"h":3000.0,"l":2991.37,"c":2995.16},"1766318400":{"time":1766318400,"o":2995.16,"h":3004.0,"l":2981.02,"c":2988.7},"1766322000":{"time":1766322000,"o":2988.7,"h":2990.87,"l":2943.0,"c":2948.91},"1766325600":{"time":1766325600,"o":2948.91,"h":2976.86,"l":2945.22,"c":2969.05},"1766329200":{"time":1766329200,"o":2969.05,"h":2978.7,"l":2960.44,"c":2973.23},"1766332800":{"time":1766332800,"o":2973.23,"h":2987.37,"l":2967.86,"c":2984.56},"1766336400":{"time":1766336400,"o":2984.57,"h":2987.51,"l":2975.78,"c":2982.44},"1766340000":{"time":1766340000,"o":2982.43,"h":2987.0,"l":2965.93,"c":2986.98},"1766343600":{"time":1766343600,"o":2986.97,"h":2996.63,"l":2974.0,"c":2989.48},"1766347200":{"time":1766347200,"o":2989.48,"h":2992.97,"l":2983.57,"c":2985.19},"1766350800":{"time":1766350800,"o":2985.2,"h":2989.53,"l":2969.45,"c":2972.52},"1766354400":{"time":1766354400,"o":2972.52,"h":2995.0,"l":2970.07,"c":2994.99},"1766358000":{"time":1766358000,"o":2995.0,"h":3011.34,"l":2990.65,"c":3000.62},"1766361600":{"time":1766361600,"o":3000.61,"h":3060.39,"l":3000.45,"c":3020.82},"1766365200":{"time":1766365200,"o":3020.83,"h":3047.0,"l":3016.44,"c":3017.15},"1766368800":{"time":1766368800,"o":3017.15,"h":3018.44,"l":2966.0,"c":3008.5},"1766372400":{"time":1766372400,"o":3008.49,"h":3031.25,"l":3000.2,"c":3020.18},"1766376000":{"time":1766376000,"o":3020.18,"h":3041.51,"l":3018.4,"c":3038.84},"1766379600":{"time":1766379600,"o":3038.85,"h":3040.0,"l":3023.1,"c":3026.82},"1766383200":{"time":1766383200,"o":3026.83,"h":3032.33,"l":3021.0,"c":3023.18},"1766386800":{"time":1766386800,"o":3023.17,"h":3034.36,"l":3021.85,"c":3028.38},"1766390400":{"time":1766390400,"o":3028.38,"h":3055.0,"l":3023.57,"c":3026.41},"1766394000":{"time":1766394000,"o":3026.41,"h":3041.66,"l":3024.37,"c":3040.0},"1766397600":{"time":1766397600,"o":3040.0,"h":3044.0,"l":3030.12,"c":3039.1},"1766401200":{"time":1766401200,"o":3039.1,"h":3057.0,"l":3035.1,"c":3047.61},"1766404800":{"time":1766404800,"o":3047.61,"h":3077.99,"l":3041.76,"c":3056.87},"1766408400":{"time":1766408400,"o":3056.86,"h":3063.3,"l":3046.5,"c":3055.53},"1766412000":{"time":1766412000,"o":3055.52,"h":3073.0,"l":3027.74,"c":3060.59},"1766415600":{"time":1766415600,"o":3060.58,"h":3071.99,"l":3020.4,"c":3051.22},"1766419200":{"time":1766419200,"o":3051.22,"h":3058.61,"l":3036.64,"c":3042.02},"1766422800":{"time":1766422800,"o":3042.02,"h":3043.3,"l":3022.0,"c":3031.36},"1766426400":{"time":1766426400,"o":3031.35,"h":3039.6,"l":3004.3,"c":3014.31},"1766430000":{"time":1766430000,"o":3014.31,"h":3014.81,"l":2972.6,"c":2979.15},"1766433600":{"time":1766433600,"o":2979.16,"h":2986.2,"l":2961.0,"c":2974.63},"1766437200":{"time":1766437200,"o":2974.62,"h":2996.7,"l":2974.47,"c":2987.1},"1766440800":{"time":1766440800,"o":2987.09,"h":3014.76,"l":2980.71,"c":3010.37},"1766444400":{"time":1766444400,"o":3010.37,"h":3011.8,"l":3000.56,"c":3008.49},"1766448000":{"time":1766448000,"o":3008.5,"h":3035.0,"l":3003.82,"c":3026.99},"1766451600":{"time":1766451600,"o":3027.0,"h":3032.03,"l":3015.0,"c":3016.97},"1766455200":{"time":1766455200,"o":3016.96,"h":3024.55,"l":2986.2,"c":2990.02},"1766458800":{"time":1766458800,"o":2990.02,"h":2997.6,"l":2970.08,"c":2990.48},"1766462400":{"time":1766462400,"o":2990.48,"h":2999.0,"l":2982.0,"c":2982.56},"1766466000":{"time":1766466000,"o":2982.57,"h":2984.92,"l":2964.65,"c":2974.16},"1766469600":{"time":1766469600,"o":2974.15,"h":2977.4,"l":2945.0,"c":2958.48},"1766473200":{"time":1766473200,"o":2958.48,"h":2968.51,"l":2954.2,"c":2963.58},"1766476800":{"time":1766476800,"o":2963.57,"h":2972.38,"l":2958.44,"c":2961.0},"1766480400":{"time":1766480400,"o":2960.99,"h":2965.79,"l":2951.19,"c":2962.37},"1766484000":{"time":1766484000,"o":2962.37,"h":2970.6,"l":2962.36,"c":2965.66},"1766487600":{"time":1766487600,"o":2965.67,"h":2974.46,"l":2961.97,"c":2972.06},"1766491200":{"time":1766491200,"o":2972.06,"h":2973.0,"l":2952.42,"c":2953.95},"1766494800":{"time":1766494800,"o":2953.95,"h":2961.79,"l":2929.0,"c":2940.64},"1766498400":{"time":1766498400,"o":2940.64,"h":2952.33,"l":2899.3,"c":2916.17},"1766502000":{"time":1766502000,"o":2916.16,"h":2932.92,"l":2905.32,"c":2927.39},"1766505600":{"time":1766505600,"o":2927.39,"h":2965.1,"l":2920.77,"c":2955.09},"1766509200":{"time":1766509200,"o":2955.09,"h":2965.81,"l":2908.0,"c":2909.4},"1766512800":{"time":1766512800,"o":2909.4,"h":2952.55,"l":2907.28,"c":2946.05},"1766516400":{"time":1766516400,"o":2946.05,"h":2953.55,"l":2929.42,"c":2942.71},"1766520000":{"time":1766520000,"o":2942.71,"h":2987.74,"l":2939.19,"c":2968.71},"1766523600":{"time":1766523600,"o":2968.72,"h":2974.97,"l":2958.68,"c":2972.92},"1766527200":{"time":1766527200,"o":2972.92,"h":2978.88,"l":2948.5,"c":2959.86},"1766530800":{"time":1766530800,"o":2959.86,"h":2971.65,"l":2950.12,"c":2963.29},"1766534400":{"time":1766534400,"o":2963.29,"h":2972.7,"l":2954.6,"c":2971.55},"1766538000":{"time":1766538000,"o":2971.55,"h":2976.48,"l":2959.17,"c":2962.21},"1766541600":{"time":1766541600,"o":2962.21,"h":2963.61,"l":2922.0,"c":2933.96},"1766545200":{"time":1766545200,"o":2933.96,"h":2946.99,"l":2919.0,"c":2944.47},"1766548800":{"time":1766548800,"o":2944.47,"h":2957.94,"l":2933.34,"c":2934.49},"1766552400":{"time":1766552400,"o":2934.49,"h":2940.28,"l":2916.11,"c":2928.3},"1766556000":{"time":1766556000,"o":2928.3,"h":2938.0,"l":2922.0,"c":2932.32},"1766559600":{"time":1766559600,"o":2932.32,"h":2942.99,"l":2930.0,"c":2931.5},"1766563200":{"time":1766563200,"o":2931.49,"h":2938.71,"l":2920.09,"c":2921.89},"1766566800":{"time":1766566800,"o":2921.9,"h":2930.73,"l":2912.18,"c":2918.01},"1766570400":{"time":1766570400,"o":2918.01,"h":2933.5,"l":2917.01,"c":2926.75},"1766574000":{"time":1766574000,"o":2926.76,"h":2936.93,"l":2923.74,"c":2923.96},"1766577600":{"time":1766577600,"o":2923.96,"h":2937.35,"l":2921.8,"c":2935.01},"1766581200":{"time":1766581200,"o":2935.01,"h":2936.19,"l":2923.0,"c":2929.74},"1766584800":{"time":1766584800,"o":2929.74,"h":2935.52,"l":2886.75,"c":2913.54},"1766588400":{"time":1766588400,"o":2913.54,"h":2929.96,"l":2901.3,"c":2924.2},"1766592000":{"time":1766592000,"o":2924.2,"h":2948.98,"l":2920.04,"c":2939.15},"1766595600":{"time":1766595600,"o":2939.16,"h":2954.79,"l":2933.79,"c":2935.85},"1766599200":{"time":1766599200,"o":2935.86,"h":2943.75,"l":2928.91,"c":2940.39},"1766602800":{"time":1766602800,"o":2940.4,"h":2946.23,"l":2935.42,"c":2944.78},"1766606400":{"time":1766606400,"o":2944.78,"h":2951.63,"l":2939.86,"c":2941.95},"1766610000":{"time":1766610000,"o":2941.95,"h":2953.44,"l":2941.94,"c":2949.76},"1766613600":{"time":1766613600,"o":2949.77,"h":2962.69,"l":2947.93,"c":2958.4},"1766617200":{"time":1766617200,"o":2958.41,"h":2959.1,"l":2945.0,"c":2946.23},"1766620800":{"time":1766620800,"o":2946.23,"h":2947.96,"l":2934.66,"c":2937.99},"1766624400":{"time":1766624400,"o":2938.0,"h":2950.0,"l":2937.99,"c":2947.16},"1766628000":{"time":1766628000,"o":2947.17,"h":2955.92,"l":2941.3,"c":2951.07},"1766631600":{"time":1766631600,"o":2951.07,"h":2951.88,"l":2942.36,"c":2945.9},"1766635200":{"time":1766635200,"o":2945.89,"h":2947.27,"l":2941.0,"c":2943.64},"1766638800":{"time":1766638800,"o":2943.64,"h":2943.64,"l":2936.88,"c":2940.99},"1766642400":{"time":1766642400,"o":2940.99,"h":2942.61,"l":2936.55,"c":2941.94},"1766646000":{"time":1766646000,"o":2941.94,"h":2942.5,"l":2937.72,"c":2940.83},"1766649600":{"time":1766649600,"o":2940.83,"h":2946.0,"l":2916.05,"c":2929.35},"1766653200":{"time":1766653200,"o":2929.35,"h":2930.46,"l":2924.46,"c":2927.1},"1766656800":{"time":1766656800,"o":2927.1,"h":2927.91,"l":2910.14,"c":2919.33},"1766660400":{"time":1766660400,"o":2919.34,"h":2927.33,"l":2918.95,"c":2923.51},"1766664000":{"time":1766664000,"o":2923.51,"h":2928.83,"l":2922.58,"c":2926.6},"1766667600":{"time":1766667600,"o":2926.61,"h":2933.71,"l":2918.52,"c":2929.85},"1766671200":{"time":1766671200,"o":2929.85,"h":2938.0,"l":2921.29,"c":2931.72},"1766674800":{"time":1766674800,"o":2931.73,"h":2969.99,"l":2930.16,"c":2959.68},"1766678400":{"time":1766678400,"o":2959.67,"h":2966.49,"l":2941.52,"c":2947.01},"1766682000":{"time":1766682000,"o":2947.01,"h":2953.28,"l":2942.71,"c":2951.48},"1766685600":{"time":1766685600,"o":2951.48,"h":2965.0,"l":2949.43,"c":2957.89},"1766689200":{"time":1766689200,"o":2957.89,"h":2959.09,"l":2948.02,"c":2955.15},"1766692800":{"time":1766692800,"o":2955.15,"h":2955.43,"l":2943.03,"c":2948.86},"1766696400":{"time":1766696400,"o":2948.86,"h":2952.6,"l":2943.0,"c":2945.76},"1766700000":{"time":1766700000,"o":2945.75,"h":2947.2,"l":2902.35,"c":2920.22},"1766703600":{"time":1766703600,"o":2920.22,"h":2925.7,"l":2888.88,"c":2902.32},"1766707200":{"time":1766707200,"o":2902.32,"h":2910.45,"l":2892.72,"c":2902.88},"1766710800":{"time":1766710800,"o":2902.89,"h":2921.97,"l":2901.21,"c":2916.77},"1766714400":{"time":1766714400,"o":2916.77,"h":2994.0,"l":2916.31,"c":2972.34},"1766718000":{"time":1766718000,"o":2972.35,"h":2975.34,"l":2956.33,"c":2963.76},"1766721600":{"time":1766721600,"o":2963.76,"h":2973.91,"l":2950.79,"c":2970.28},"1766725200":{"time":1766725200,"o":2970.27,"h":2973.77,"l":2966.1,"c":2971.99},"1766728800":{"time":1766728800,"o":2972.0,"h":2981.78,"l":2970.82,"c":2975.29},"1766732400":{"time":1766732400,"o":2975.3,"h":2992.88,"l":2951.87,"c":2955.43},"1766736000":{"time":1766736000,"o":2955.44,"h":2971.23,"l":2953.55,"c":2963.42},"1766739600":{"time":1766739600,"o":2963.41,"h":2975.48,"l":2962.0,"c":2971.83},"1766743200":{"time":1766743200,"o":2971.83,"h":2973.5,"l":2965.73,"c":2970.61},"1766746800":{"time":1766746800,"o":2970.61,"h":2970.61,"l":2960.96,"c":2963.66},"1766750400":{"time":1766750400,"o":2963.65,"h":2972.7,"l":2963.08,"c":2971.3},"1766754000":{"time":1766754000,"o":2971.3,"h":2984.93,"l":2969.72,"c":2983.01},"1766757600":{"time":1766757600,"o":2983.01,"h":2983.92,"l":2908.14,"c":2916.38},"1766761200":{"time":1766761200,"o":2916.39,"h":2928.99,"l":2893.0,"c":2921.5},"1766764800":{"time":1766764800,"o":2921.51,"h":2928.95,"l":2905.5,"c":2908.36},"1766768400":{"time":1766768400,"o":2908.36,"h":2934.28,"l":2906.18,"c":2921.03},"1766772000":{"time":1766772000,"o":2921.03,"h":2927.44,"l":2918.35,"c":2921.86},"1766775600":{"time":1766775600,"o":2921.86,"h":2929.12,"l":2917.0,"c":2924.5},"1766779200":{"time":1766779200,"o":2924.5,"h":2938.0,"l":2921.0,"c":2930.15},"1766782800":{"time":1766782800,"o":2930.14,"h":2934.21,"l":2923.24,"c":2923.66},"1766786400":{"time":1766786400,"o":2923.65,"h":2930.53,"l":2920.23,"c":2930.39},"1766790000":{"time":1766790000,"o":2930.39,"h":2933.0,"l":2924.6,"c":2926.82},"1766793600":{"time":1766793600,"o":2926.83,"h":2930.2,"l":2921.8,"c":2926.36},"1766797200":{"time":1766797200,"o":2926.35,"h":2927.82,"l":2920.0,"c":2926.72},"1766800800":{"time":1766800800,"o":2926.72,"h":2928.74,"l":2922.65,"c":2926.94},"1766804400":{"time":1766804400,"o":2926.95,"h":2932.24,"l":2924.03,"c":2931.98},"1766808000":{"time":1766808000,"o":2931.98,"h":2932.47,"l":2926.74,"c":2928.93},"1766811600":{"time":1766811600,"o":2928.94,"h":2930.25,"l":2927.16,"c":2929.58},"1766815200":{"time":1766815200,"o":2929.58,"h":2929.74,"l":2926.35,"c":2928.41},"1766818800":{"time":1766818800,"o":2928.41,"h":2936.66,"l":2928.41,"c":2931.47},"1766822400":{"time":1766822400,"o":2931.46,"h":2935.83,"l":2931.46,"c":2932.67},"1766826000":{"time":1766826000,"o":2932.66,"h":2939.82,"l":2930.29,"c":2933.89},"1766829600":{"time":1766829600,"o":2933.89,"h":2934.26,"l":2914.63,"c":2925.5},"1766833200":{"time":1766833200,"o":2925.51,"h":2932.42,"l":2921.83,"c":2929.58},"1766836800":{"time":1766836800,"o":2929.59,"h":2932.72,"l":2927.71,"c":2930.63},"1766840400":{"time":1766840400,"o":2930.62,"h":2931.64,"l":2924.0,"c":2928.39},"1766844000":{"time":1766844000,"o":2928.39,"h":2930.0,"l":2924.35,"c":2928.34},"1766847600":{"time":1766847600,"o":2928.33,"h":2929.57,"l":2925.01,"c":2925.53},"1766851200":{"time":1766851200,"o":2925.54,"h":2927.43,"l":2915.74,"c":2919.37},"1766854800":{"time":1766854800,"o":2919.38,"h":2927.88,"l":2918.67,"c":2927.06},"1766858400":{"time":1766858400,"o":2927.06,"h":2927.22,"l":2923.82,"c":2925.0},"1766862000":{"time":1766862000,"o":2924.99,"h":2929.7,"l":2924.59,"c":2929.6},"1766865600":{"time":1766865600,"o":2929.6,"h":2933.91,"l":2927.82,"c":2927.91},"1766869200":{"time":1766869200,"o":2927.91,"h":2933.68,"l":2927.06,"c":2933.66},"1766872800":{"time":1766872800,"o":2933.66,"h":2952.97,"l":2928.47,"c":2932.0},"1766876400":{"time":1766876400,"o":2932.0,"h":2959.84,"l":2931.45,"c":2947.61},"1766880000":{"time":1766880000,"o":2947.61,"h":2950.63,"l":2941.86,"c":2944.43},"1766883600":{"time":1766883600,"o":2944.43,"h":2949.16,"l":2939.5,"c":2942.9},"1766887200":{"time":1766887200,"o":2942.91,"h":2949.0,"l":2941.6,"c":2945.89},"1766890800":{"time":1766890800,"o":2945.9,"h":2947.16,"l":2940.09,"c":2942.34},"1766894400":{"time":1766894400,"o":2942.34,"h":2946.29,"l":2937.14,"c":2937.73},"1766898000":{"time":1766898000,"o":2937.74,"h":2939.8,"l":2927.76,"c":2933.77},"1766901600":{"time":1766901600,"o":2933.77,"h":2942.99,"l":2933.5,"c":2941.63},"1766905200":{"time":1766905200,"o":2941.63,"h":2941.82,"l":2935.24,"c":2937.96},"1766908800":{"time":1766908800,"o":2937.96,"h":2946.46,"l":2936.84,"c":2938.63},"1766912400":{"time":1766912400,"o":2938.62,"h":2943.0,"l":2930.01,"c":2936.47},"1766916000":{"time":1766916000,"o":2936.47,"h":2943.24,"l":2935.39,"c":2942.0},"1766919600":{"time":1766919600,"o":2941.99,"h":2945.83,"l":2938.54,"c":2942.99},"1766923200":{"time":1766923200,"o":2942.99,"h":2944.31,"l":2936.2,"c":2937.91},"1766926800":{"time":1766926800,"o":2937.91,"h":2943.91,"l":2937.18,"c":2939.23},"1766930400":{"time":1766930400,"o":2939.23,"h":2954.74,"l":2938.78,"c":2944.01},"1766934000":{"time":1766934000,"o":2944.01,"h":2959.99,"l":2944.0,"c":2948.0},"1766937600":{"time":1766937600,"o":2948.0,"h":2953.5,"l":2938.51,"c":2941.98},"1766941200":{"time":1766941200,"o":2941.99,"h":2950.0,"l":2941.55,"c":2944.6},"1766944800":{"time":1766944800,"o":2944.6,"h":2945.33,"l":2922.84,"c":2930.36},"1766948400":{"time":1766948400,"o":2930.36,"h":2939.14,"l":2925.0,"c":2932.18},"1766952000":{"time":1766952000,"o":2932.18,"h":2936.79,"l":2928.91,"c":2931.2},"1766955600":{"time":1766955600,"o":2931.19,"h":2938.26,"l":2927.1,"c":2936.99},"1766959200":{"time":1766959200,"o":2936.99,"h":2954.5,"l":2933.64,"c":2949.26},"1766962800":{"time":1766962800,"o":2949.25,"h":2953.32,"l":2939.1,"c":2949.6},"1766966400":{"time":1766966400,"o":2949.6,"h":2976.82,"l":2943.1,"c":2965.47},"1766970000":{"time":1766970000,"o":2965.46,"h":2985.7,"l":2951.51,"c":2979.81},"1766973600":{"time":1766973600,"o":2979.81,"h":3018.19,"l":2979.81,"c":3002.68},"1766977200":{"time":1766977200,"o":3002.68,"h":3047.89,"l":3001.69,"c":3042.3},"1766980800":{"time":1766980800,"o":3042.3,"h":3056.0,"l":3038.02,"c":3038.34},"1766984400":{"time":1766984400,"o":3038.35,"h":3044.72,"l":3031.02,"c":3036.01},"1766988000":{"time":1766988000,"o":3036.01,"h":3043.0,"l":3030.71,"c":3035.02},"1766991600":{"time":1766991600,"o":3035.01,"h":3037.5,"l":3001.0,"c":3018.46},"1766995200":{"time":1766995200,"o":3018.47,"h":3025.0,"l":3010.08,"c":3013.27},"1766998800":{"time":1766998800,"o":3013.27,"h":3015.07,"l":2955.36,"c":2975.35},"1767002400":{"time":1767002400,"o":2975.34,"h":2983.83,"l":2960.61,"c":2965.11},"1767006000":{"time":1767006000,"o":2965.11,"h":2966.36,"l":2956.86,"c":2958.52},"1767009600":{"time":1767009600,"o":2958.52,"h":2958.73,"l":2908.58,"c":2929.56},"1767013200":{"time":1767013200,"o":2929.56,"h":2936.8,"l":2918.21,"c":2926.13},"1767016800":{"time":1767016800,"o":2926.13,"h":2964.92,"l":2915.25,"c":2927.24},"1767020400":{"time":1767020400,"o":2927.23,"h":2949.39,"l":2918.01,"c":2934.02},"1767024000":{"time":1767024000,"o":2934.02,"h":2941.65,"l":2923.53,"c":2935.09},"1767027600":{"time":1767027600,"o":2935.1,"h":2942.7,"l":2925.07,"c":2942.28},"1767031200":{"time":1767031200,"o":2942.28,"h":2944.79,"l":2911.1,"c":2918.25},"1767034800":{"time":1767034800,"o":2918.25,"h":2940.62,"l":2916.64,"c":2930.88},"1767038400":{"time":1767038400,"o":2930.88,"h":2941.95,"l":2924.5,"c":2928.38},"1767042000":{"time":1767042000,"o":2928.38,"h":2937.59,"l":2927.56,"c":2935.87},"1767045600":{"time":1767045600,"o":2935.87,"h":2943.17,"l":2929.39,"c":2936.88},"1767049200":{"time":1767049200,"o":2936.89,"h":2943.2,"l":2931.01,"c":2936.45},"1767052800":{"time":1767052800,"o":2936.45,"h":2940.78,"l":2930.05,"c":2936.75},"1767056400":{"time":1767056400,"o":2936.74,"h":2938.0,"l":2923.26,"c":2935.32},"1767060000":{"time":1767060000,"o":2935.32,"h":2938.65,"l":2922.0,"c":2926.91},"1767063600":{"time":1767063600,"o":2926.91,"h":2955.01,"l":2917.48,"c":2950.6},"1767067200":{"time":1767067200,"o":2950.61,"h":2957.5,"l":2944.57,"c":2944.57},"1767070800":{"time":1767070800,"o":2944.57,"h":2946.84,"l":2935.88,"c":2940.4},"1767074400":{"time":1767074400,"o":2940.4,"h":2951.0,"l":2939.03,"c":2944.63},"1767078000":{"time":1767078000,"o":2944.63,"h":2955.0,"l":2944.03,"c":2949.43},"1767081600":{"time":1767081600,"o":2949.43,"h":3003.0,"l":2948.81,"c":2976.7},"1767085200":{"time":1767085200,"o":2976.7,"h":2987.15,"l":2970.03,"c":2984.55},"1767088800":{"time":1767088800,"o":2984.55,"h":2987.48,"l":2972.45,"c":2976.18},"1767092400":{"time":1767092400,"o":2976.18,"h":2983.65,"l":2972.83,"c":2977.85},"1767096000":{"time":1767096000,"o":2977.85,"h":2985.0,"l":2975.51,"c":2979.82},"1767099600":{"time":1767099600,"o":2979.82,"h":2991.93,"l":2977.88,"c":2985.46},"1767103200":{"time":1767103200,"o":2985.46,"h":3008.67,"l":2956.79,"c":2995.2},"1767106800":{"time":1767106800,"o":2995.21,"h":3001.42,"l":2968.65,"c":2988.48},"1767110400":{"time":1767110400,"o":2988.49,"h":2993.6,"l":2973.72,"c":2981.73},"1767114000":{"time":1767114000,"o":2981.73,"h":2985.88,"l":2963.83,"c":2975.67},"1767117600":{"time":1767117600,"o":2975.66,"h":2977.99,"l":2958.0,"c":2970.51},"1767121200":{"time":1767121200,"o":2970.5,"h":2974.0,"l":2941.27,"c":2970.32},"1767124800":{"time":1767124800,"o":2970.32,"h":2972.6,"l":2955.11,"c":2957.51},"1767128400":{"time":1767128400,"o":2957.52,"h":2968.0,"l":2953.0,"c":2967.44},"1767132000":{"time":1767132000,"o":2967.44,"h":2970.81,"l":2964.0,"c":2968.52},"1767135600":{"time":1767135600,"o":2968.53,"h":2974.8,"l":2966.45,"c":2972.22},"1767139200":{"time":1767139200,"o":2972.23,"h":2972.23,"l":2961.16,"c":2965.16},"1767142800":{"time":1767142800,"o":2965.16,"h":2983.97,"l":2960.9,"c":2978.4},"1767146400":{"time":1767146400,"o":2978.4,"h":2982.47,"l":2972.71,"c":2980.03},"1767150000":{"time":1767150000,"o":2980.04,"h":2982.54,"l":2964.52,"c":2969.18},"1767153600":{"time":1767153600,"o":2969.19,"h":2973.75,"l":2967.13,"c":2967.69},"1767157200":{"time":1767157200,"o":2967.7,"h":2978.4,"l":2967.7,"c":2973.67},"1767160800":{"time":1767160800,"o":2973.67,"h":2977.35,"l":2972.96,"c":2974.02},"1767164400":{"time":1767164400,"o":2974.03,"h":2976.0,"l":2968.06,"c":2975.52},"1767168000":{"time":1767168000,"o":2975.52,"h":2978.58,"l":2962.21,"c":2968.05},"1767171600":{"time":1767171600,"o":2968.04,"h":2976.9,"l":2967.78,"c":2975.58},"1767175200":{"time":1767175200,"o":2975.58,"h":2981.13,"l":2974.0,"c":2979.71},"1767178800":{"time":1767178800,"o":2979.71,"h":3002.01,"l":2978.42,"c":3000.48},"1767182400":{"time":1767182400,"o":3000.48,"h":3000.86,"l":2982.7,"c":2986.03},"1767186000":{"time":1767186000,"o":2986.03,"h":2998.88,"l":2985.22,"c":2995.59},"1767189600":{"time":1767189600,"o":2995.59,"h":3027.73,"l":2979.91,"c":2992.5},"1767193200":{"time":1767193200,"o":2992.49,"h":2993.0,"l":2966.0,"c":2984.3},"1767196800":{"time":1767196800,"o":2984.3,"h":2996.43,"l":2957.59,"c":2974.82},"1767200400":{"time":1767200400,"o":2974.81,"h":2979.46,"l":2966.84,"c":2974.56},"1767204000":{"time":1767204000,"o":2974.56,"h":2984.82,"l":2970.33,"c":2973.15},"1767207600":{"time":1767207600,"o":2973.15,"h":2980.65,"l":2969.29,"c":2970.21},"1767211200":{"time":1767211200,"o":2970.21,"h":2979.09,"l":2962.2,"c":2974.62},"1767214800":{"time":1767214800,"o":2974.62,"h":2984.05,"l":2973.52,"c":2981.04},"1767218400":{"time":1767218400,"o":2981.04,"h":2983.37,"l":2973.31,"c":2976.07},"1767222000":{"time":1767222000,"o":2976.06,"h":2976.06,"l":2969.01,"c":2970.4},"1767225600":{"time":1767225600,"o":2970.4,"h":2981.86,"l":2970.0,"c":2978.68},"1767229200":{"time":1767229200,"o":2978.68,"h":2988.48,"l":2977.7,"c":2983.09},"1767232800":{"time":1767232800,"o":2983.1,"h":2986.42,"l":2979.37,"c":2981.18},"1767236400":{"time":1767236400,"o":2981.17,"h":2985.0,"l":2978.19,"c":2979.01},"1767240000":{"time":1767240000,"o":2979.01,"h":2979.76,"l":2972.1,"c":2974.51},"1767243600":{"time":1767243600,"o":2974.52,"h":2982.78,"l":2974.52,"c":2980.52},"1767247200":{"time":1767247200,"o":2980.51,"h":2980.52,"l":2975.0,"c":2975.1},"1767250800":{"time":1767250800,"o":2975.1,"h":2980.0,"l":2975.1,"c":2977.18},"1767254400":{"time":1767254400,"o":2977.18,"h":2981.92,"l":2976.57,"c":2981.39},"1767258000":{"time":1767258000,"o":2981.38,"h":2986.61,"l":2980.79,"c":2982.6},"1767261600":{"time":1767261600,"o":2982.6,"h":2984.34,"l":2980.5,"c":2983.58},"1767265200":{"time":1767265200,"o":2983.58,"h":2991.94,"l":2983.57,"c":2988.0},"1767268800":{"time":1767268800,"o":2988.0,"h":2988.95,"l":2981.66,"c":2986.09},"1767272400":{"time":1767272400,"o":2986.08,"h":2988.95,"l":2980.0,"c":2981.42},"1767276000":{"time":1767276000,"o":2981.42,"h":2985.45,"l":2976.0,"c":2983.87},"1767279600":{"time":1767279600,"o":2983.86,"h":2993.91,"l":2979.32,"c":2988.44},"1767283200":{"time":1767283200,"o":2988.45,"h":2989.9,"l":2979.47,"c":2981.35},"1767286800":{"time":1767286800,"o":2981.35,"h":3005.0,"l":2980.04,"c":2989.43},"1767290400":{"time":1767290400,"o":2989.42,"h":2991.47,"l":2983.67,"c":2989.04},"1767294000":{"time":1767294000,"o":2989.04,"h":2996.89,"l":2986.07,"c":2994.06},"1767297600":{"time":1767297600,"o":2994.08,"h":2995.67,"l":2986.15,"c":2987.89},"1767301200":{"time":1767301200,"o":2987.89,"h":2992.11,"l":2986.1,"c":2988.36},"1767304800":{"time":1767304800,"o":2988.35,"h":2998.86,"l":2985.9,"c":2997.64},"1767308400":{"time":1767308400,"o":2997.64,"h":3008.56,"l":2989.58,"c":3002.49},"1767312000":{"time":1767312000,"o":3002.5,"h":3007.11,"l":2993.58,"c":3004.49},"1767315600":{"time":1767315600,"o":3004.49,"h":3006.72,"l":2996.76,"c":3001.55},"1767319200":{"time":1767319200,"o":3001.54,"h":3002.58,"l":2990.67,"c":3000.79},"1767322800":{"time":1767322800,"o":3000.78,"h":3034.36,"l":2998.36,"c":3021.04},"1767326400":{"time":1767326400,"o":3021.04,"h":3023.16,"l":3008.7,"c":3010.19},"1767330000":{"time":1767330000,"o":3010.18,"h":3017.45,"l":3007.0,"c":3015.0},"1767333600":{"time":1767333600,"o":3015.01,"h":3038.42,"l":3012.71,"c":3025.19},"1767337200":{"time":1767337200,"o":3025.2,"h":3031.13,"l":3015.59,"c":3017.0},"1767340800":{"time":1767340800,"o":3017.0,"h":3033.0,"l":3014.27,"c":3030.85},"1767344400":{"time":1767344400,"o":3030.84,"h":3055.0,"l":3028.67,"c":3047.2},"1767348000":{"time":1767348000,"o":3047.19,"h":3068.97,"l":3044.09,"c":3056.1},"1767351600":{"time":1767351600,"o":3056.11,"h":3056.67,"l":3039.21,"c":3046.7},"1767355200":{"time":1767355200,"o":3046.69,"h":3056.99,"l":3042.02,"c":3047.4},"1767358800":{"time":1767358800,"o":3047.4,"h":3057.6,"l":3045.19,"c":3049.03},"1767362400":{"time":1767362400,"o":3049.03,"h":3112.15,"l":3017.64,"c":3081.29},"1767366000":{"time":1767366000,"o":3081.3,"h":3096.1,"l":3052.75,"c":3085.09},"1767369600":{"time":1767369600,"o":3085.09,"h":3145.99,"l":3077.9,"c":3130.67},"1767373200":{"time":1767373200,"o":3130.68,"h":3149.0,"l":3109.01,"c":3121.93},"1767376800":{"time":1767376800,"o":3121.94,"h":3130.91,"l":3095.02,"c":3109.41},"1767380400":{"time":1767380400,"o":3109.4,"h":3126.85,"l":3106.5,"c":3122.46},"1767384000":{"time":1767384000,"o":3122.46,"h":3128.66,"l":3109.85,"c":3116.32},"1767387600":{"time":1767387600,"o":3116.32,"h":3133.93,"l":3114.99,"c":3128.95},"1767391200":{"time":1767391200,"o":3128.95,"h":3144.0,"l":3126.29,"c":3132.22},"1767394800":{"time":1767394800,"o":3132.22,"h":3134.6,"l":3118.8,"c":3123.89},"1767398400":{"time":1767398400,"o":3123.88,"h":3135.0,"l":3120.91,"c":3129.2},"1767402000":{"time":1767402000,"o":3129.19,"h":3130.23,"l":3121.68,"c":3129.15},"1767405600":{"time":1767405600,"o":3129.15,"h":3129.28,"l":3118.18,"c":3124.6},"1767409200":{"time":1767409200,"o":3124.61,"h":3126.0,"l":3117.09,"c":3123.9},"1767412800":{"time":1767412800,"o":3123.91,"h":3126.52,"l":3112.6,"c":3115.14},"1767416400":{"time":1767416400,"o":3115.15,"h":3117.75,"l":3103.01,"c":3110.98},"1767420000":{"time":1767420000,"o":3110.99,"h":3116.38,"l":3097.0,"c":3097.0},"1767423600":{"time":1767423600,"o":3097.01,"h":3103.98,"l":3074.52,"c":3089.51},"1767427200":{"time":1767427200,"o":3089.52,"h":3105.0,"l":3082.63,"c":3094.51},"1767430800":{"time":1767430800,"o":3094.51,"h":3109.6,"l":3090.89,"c":3099.53},"1767434400":{"time":1767434400,"o":3099.52,"h":3104.58,"l":3095.62,"c":3096.12},"1767438000":{"time":1767438000,"o":3096.12,"h":3099.1,"l":3090.56,"c":3097.0},"1767441600":{"time":1767441600,"o":3097.0,"h":3104.44,"l":3092.19,"c":3103.47},"1767445200":{"time":1767445200,"o":3103.47,"h":3106.57,"l":3099.29,"c":3101.57},"1767448800":{"time":1767448800,"o":3101.58,"h":3114.11,"l":3100.0,"c":3104.66},"1767452400":{"time":1767452400,"o":3104.66,"h":3106.53,"l":3098.66,"c":3099.92},"1767456000":{"time":1767456000,"o":3099.91,"h":3111.02,"l":3096.75,"c":3105.8},"1767459600":{"time":1767459600,"o":3105.81,"h":3109.11,"l":3104.42,"c":3107.24},"1767463200":{"time":1767463200,"o":3107.24,"h":3118.61,"l":3103.8,"c":3115.02},"1767466800":{"time":1767466800,"o":3115.01,"h":3115.02,"l":3109.1,"c":3112.0},"1767470400":{"time":1767470400,"o":3112.0,"h":3115.65,"l":3105.76,"c":3114.08},"1767474000":{"time":1767474000,"o":3114.08,"h":3128.48,"l":3111.58,"c":3119.36},"1767477600":{"time":1767477600,"o":3119.36,"h":3124.79,"l":3112.38,"c":3121.38},"1767481200":{"time":1767481200,"o":3121.38,"h":3129.7,"l":3119.39,"c":3125.47},"1767484800":{"time":1767484800,"o":3125.46,"h":3165.99,"l":3124.76,"c":3155.9},"1767488400":{"time":1767488400,"o":3155.9,"h":3160.83,"l":3140.05,"c":3148.64},"1767492000":{"time":1767492000,"o":3148.64,"h":3149.89,"l":3135.51,"c":3139.58},"1767495600":{"time":1767495600,"o":3139.58,"h":3149.42,"l":3138.2,"c":3145.73},"1767499200":{"time":1767499200,"o":3145.73,"h":3154.24,"l":3143.07,"c":3146.55},"1767502800":{"time":1767502800,"o":3146.55,"h":3151.29,"l":3142.7,"c":3149.77},"1767506400":{"time":1767506400,"o":3149.77,"h":3161.41,"l":3137.64,"c":3138.31},"1767510000":{"time":1767510000,"o":3138.3,"h":3144.53,"l":3132.24,"c":3139.51},"1767513600":{"time":1767513600,"o":3139.52,"h":3140.48,"l":3122.58,"c":3137.21},"1767517200":{"time":1767517200,"o":3137.21,"h":3147.0,"l":3132.97,"c":3142.43},"1767520800":{"time":1767520800,"o":3142.43,"h":3147.37,"l":3141.09,"c":3144.62},"1767524400":{"time":1767524400,"o":3144.62,"h":3144.62,"l":3133.2,"c":3138.32},"1767528000":{"time":1767528000,"o":3138.32,"h":3145.94,"l":3131.67,"c":3135.55},"1767531600":{"time":1767531600,"o":3135.54,"h":3139.99,"l":3130.25,"c":3139.21},"1767535200":{"time":1767535200,"o":3139.21,"h":3142.23,"l":3130.72,"c":3135.94},"1767538800":{"time":1767538800,"o":3135.95,"h":3138.5,"l":3115.0,"c":3134.14},"1767542400":{"time":1767542400,"o":3134.14,"h":3138.99,"l":3129.57,"c":3137.91},"1767546000":{"time":1767546000,"o":3137.9,"h":3142.85,"l":3134.25,"c":3135.93},"1767549600":{"time":1767549600,"o":3135.93,"h":3136.71,"l":3121.31,"c":3133.63},"1767553200":{"time":1767553200,"o":3133.63,"h":3134.0,"l":3117.0,"c":3131.31},"1767556800":{"time":1767556800,"o":3131.31,"h":3141.76,"l":3129.37,"c":3140.63},"1767560400":{"time":1767560400,"o":3140.62,"h":3155.0,"l":3136.0,"c":3144.24},"1767564000":{"time":1767564000,"o":3144.24,"h":3149.38,"l":3134.66,"c":3138.06},"1767567600":{"time":1767567600,"o":3138.07,"h":3152.96,"l":3132.99,"c":3143.32},"1767571200":{"time":1767571200,"o":3143.33,"h":3176.36,"l":3141.5,"c":3167.26},"1767574800":{"time":1767574800,"o":3167.26,"h":3221.0,"l":3162.4,"c":3196.49},"1767578400":{"time":1767578400,"o":3196.5,"h":3203.7,"l":3181.1,"c":3191.82},"1767582000":{"time":1767582000,"o":3191.83,"h":3196.31,"l":3183.02,"c":3184.74},"1767585600":{"time":1767585600,"o":3184.75,"h":3186.89,"l":3156.0,"c":3165.49},"1767589200":{"time":1767589200,"o":3165.5,"h":3167.99,"l":3146.07,"c":3148.0},"1767592800":{"time":1767592800,"o":3148.0,"h":3157.96,"l":3131.47,"c":3156.22},"1767596400":{"time":1767596400,"o":3156.23,"h":3161.72,"l":3153.59,"c":3156.0},"1767600000":{"time":1767600000,"o":3156.0,"h":3171.24,"l":3154.11,"c":3162.07},"1767603600":{"time":1767603600,"o":3162.06,"h":3174.26,"l":3151.78,"c":3167.26},"1767607200":{"time":1767607200,"o":3167.25,"h":3177.9,"l":3160.84,"c":3171.8},"1767610800":{"time":1767610800,"o":3171.8,"h":3183.36,"l":3166.54,"c":3178.88},"1767614400":{"time":1767614400,"o":3178.88,"h":3182.57,"l":3164.4,"c":3169.09},"1767618000":{"time":1767618000,"o":3169.1,"h":3174.32,"l":3141.75,"c":3153.0},"1767621600":{"time":1767621600,"o":3153.01,"h":3176.5,"l":3132.58,"c":3165.42},"1767625200":{"time":1767625200,"o":3165.42,"h":3205.0,"l":3150.29,"c":3194.49},"1767628800":{"time":1767628800,"o":3194.48,"h":3201.69,"l":3170.82,"c":3182.46},"1767632400":{"time":1767632400,"o":3182.47,"h":3230.86,"l":3157.01,"c":3212.21},"1767636000":{"time":1767636000,"o":3212.22,"h":3227.86,"l":3183.67,"c":3226.99},"1767639600":{"time":1767639600,"o":3227.0,"h":3227.62,"l":3212.86,"c":3221.63},"1767643200":{"time":1767643200,"o":3221.64,"h":3266.0,"l":3218.55,"c":3240.65},"1767646800":{"time":1767646800,"o":3240.65,"h":3246.8,"l":3230.1,"c":3236.83},"1767650400":{"time":1767650400,"o":3236.84,"h":3248.7,"l":3227.65,"c":3238.68},"1767654000":{"time":1767654000,"o":3238.69,"h":3240.21,"l":3223.5,"c":3223.71},"1767657600":{"time":1767657600,"o":3223.72,"h":3230.0,"l":3201.91,"c":3214.71},"1767661200":{"time":1767661200,"o":3214.71,"h":3246.0,"l":3214.29,"c":3216.96},"1767664800":{"time":1767664800,"o":3216.97,"h":3223.14,"l":3207.6,"c":3215.97},"1767668400":{"time":1767668400,"o":3215.98,"h":3232.57,"l":3212.65,"c":3223.88},"1767672000":{"time":1767672000,"o":3223.88,"h":3232.37,"l":3221.35,"c":3221.35},"1767675600":{"time":1767675600,"o":3221.36,"h":3228.0,"l":3215.2,"c":3217.11},"1767679200":{"time":1767679200,"o":3217.11,"h":3254.94,"l":3216.45,"c":3239.68},"1767682800":{"time":1767682800,"o":3239.67,"h":3241.7,"l":3210.02,"c":3218.01},"1767686400":{"time":1767686400,"o":3218.0,"h":3228.59,"l":3212.8,"c":3218.55},"1767690000":{"time":1767690000,"o":3218.54,"h":3228.16,"l":3216.11,"c":3221.9},"1767693600":{"time":1767693600,"o":3221.9,"h":3230.47,"l":3220.01,"c":3227.44},"1767697200":{"time":1767697200,"o":3227.45,"h":3241.76,"l":3225.53,"c":3236.36},"1767700800":{"time":1767700800,"o":3236.36,"h":3244.5,"l":3234.56,"c":3237.07},"1767704400":{"time":1767704400,"o":3237.06,"h":3238.19,"l":3228.19,"c":3236.3},"1767708000":{"time":1767708000,"o":3236.3,"h":3308.0,"l":3236.29,"c":3276.67},"1767711600":{"time":1767711600,"o":3276.67,"h":3300.87,"l":3259.62,"c":3270.74},"1767715200":{"time":1767715200,"o":3270.74,"h":3277.76,"l":3232.0,"c":3250.13},"1767718800":{"time":1767718800,"o":3250.14,"h":3258.76,"l":3188.01,"c":3194.48},"1767722400":{"time":1767722400,"o":3194.48,"h":3231.9,"l":3180.71,"c":3217.56},"1767726000":{"time":1767726000,"o":3217.56,"h":3228.66,"l":3212.0,"c":3222.18},"1767729600":{"time":1767729600,"o":3222.19,"h":3249.0,"l":3221.91,"c":3240.1},"1767733200":{"time":1767733200,"o":3240.1,"h":3299.99,"l":3236.67,"c":3274.77},"1767736800":{"time":1767736800,"o":3274.77,"h":3291.01,"l":3265.0,"c":3276.43},"1767740400":{"time":1767740400,"o":3276.43,"h":3301.64,"l":3275.0,"c":3295.46},"1767744000":{"time":1767744000,"o":3295.46,"h":3295.79,"l":3254.14,"c":3256.45},"1767747600":{"time":1767747600,"o":3256.45,"h":3271.13,"l":3238.0,"c":3243.88},"1767751200":{"time":1767751200,"o":3243.88,"h":3273.36,"l":3238.16,"c":3268.83},"1767754800":{"time":1767754800,"o":3268.83,"h":3281.65,"l":3263.74,"c":3265.57},"1767758400":{"time":1767758400,"o":3265.57,"h":3270.88,"l":3252.0,"c":3255.01},"1767762000":{"time":1767762000,"o":3255.01,"h":3261.65,"l":3245.72,"c":3247.32},"1767765600":{"time":1767765600,"o":3247.32,"h":3258.72,"l":3246.33,"c":3249.81},"1767769200":{"time":1767769200,"o":3249.8,"h":3261.44,"l":3249.5,"c":3253.99},"1767772800":{"time":1767772800,"o":3253.99,"h":3262.0,"l":3251.45,"c":3253.13},"1767776400":{"time":1767776400,"o":3253.14,"h":3253.55,"l":3197.22,"c":3198.28},"1767780000":{"time":1767780000,"o":3198.27,"h":3221.13,"l":3194.28,"c":3216.52},"1767783600":{"time":1767783600,"o":3216.53,"h":3226.1,"l":3215.0,"c":3218.75},"1767787200":{"time":1767787200,"o":3218.74,"h":3221.13,"l":3209.66,"c":3211.85},"1767790800":{"time":1767790800,"o":3211.86,"h":3228.0,"l":3200.74,"c":3210.69},"1767794400":{"time":1767794400,"o":3210.69,"h":3210.9,"l":3155.25,"c":3190.75},"1767798000":{"time":1767798000,"o":3190.76,"h":3191.86,"l":3142.82,"c":3163.53},"1767801600":{"time":1767801600,"o":3163.53,"h":3178.44,"l":3148.35,"c":3156.43},"1767805200":{"time":1767805200,"o":3156.42,"h":3170.27,"l":3145.0,"c":3150.75},"1767808800":{"time":1767808800,"o":3150.76,"h":3164.53,"l":3130.04,"c":3145.25},"1767812400":{"time":1767812400,"o":3145.25,"h":3154.62,"l":3123.01,"c":3144.37},"1767816000":{"time":1767816000,"o":3144.38,"h":3150.0,"l":3126.55,"c":3137.53},"1767819600":{"time":1767819600,"o":3137.53,"h":3151.58,"l":3137.1,"c":3148.43},"1767823200":{"time":1767823200,"o":3148.42,"h":3164.5,"l":3142.14,"c":3151.69},"1767826800":{"time":1767826800,"o":3151.69,"h":3181.81,"l":3142.0,"c":3167.52},"1767830400":{"time":1767830400,"o":3167.53,"h":3174.46,"l":3153.48,"c":3169.5},"1767834000":{"time":1767834000,"o":3169.49,"h":3180.0,"l":3166.91,"c":3174.2},"1767837600":{"time":1767837600,"o":3174.2,"h":3183.68,"l":3147.0,"c":3158.26},"1767841200":{"time":1767841200,"o":3158.26,"h":3165.92,"l":3132.33,"c":3141.35},"1767844800":{"time":1767844800,"o":3141.35,"h":3157.49,"l":3137.64,"c":3153.02},"1767848400":{"time":1767848400,"o":3153.01,"h":3160.29,"l":3140.46,"c":3142.34},"1767852000":{"time":1767852000,"o":3142.34,"h":3145.21,"l":3103.0,"c":3103.99},"1767855600":{"time":1767855600,"o":3103.98,"h":3132.0,"l":3086.26,"c":3126.41},"1767859200":{"time":1767859200,"o":3126.41,"h":3135.7,"l":3112.01,"c":3115.4},"1767862800":{"time":1767862800,"o":3115.41,"h":3122.79,"l":3104.01,"c":3110.86},"1767866400":{"time":1767866400,"o":3110.86,"h":3131.39,"l":3095.16,"c":3126.45},"1767870000":{"time":1767870000,"o":3126.45,"h":3130.57,"l":3110.9,"c":3119.35},"1767873600":{"time":1767873600,"o":3119.35,"h":3119.66,"l":3080.0,"c":3094.01},"1767877200":{"time":1767877200,"o":3094.0,"h":3101.16,"l":3089.12,"c":3095.33},"1767880800":{"time":1767880800,"o":3095.33,"h":3095.34,"l":3052.43,"c":3075.75},"1767884400":{"time":1767884400,"o":3075.75,"h":3111.52,"l":3065.35,"c":3102.89},"1767888000":{"time":1767888000,"o":3102.89,"h":3122.3,"l":3088.34,"c":3120.82},"1767891600":{"time":1767891600,"o":3120.82,"h":3138.44,"l":3108.45,"c":3133.33},"1767895200":{"time":1767895200,"o":3133.33,"h":3133.87,"l":3113.17,"c":3118.71},"1767898800":{"time":1767898800,"o":3118.72,"h":3127.78,"l":3102.72,"c":3110.13},"1767902400":{"time":1767902400,"o":3110.12,"h":3110.12,"l":3087.35,"c":3106.29},"1767906000":{"time":1767906000,"o":3106.3,"h":3121.9,"l":3105.71,"c":3117.62},"1767909600":{"time":1767909600,"o":3117.62,"h":3129.6,"l":3106.06,"c":3117.94},"1767913200":{"time":1767913200,"o":3117.94,"h":3121.0,"l":3104.41,"c":3105.45},"1767916800":{"time":1767916800,"o":3105.44,"h":3116.74,"l":3103.1,"c":3114.7},"1767920400":{"time":1767920400,"o":3114.7,"h":3148.0,"l":3077.46,"c":3104.31},"1767924000":{"time":1767924000,"o":3104.32,"h":3125.05,"l":3102.09,"c":3107.95},"1767927600":{"time":1767927600,"o":3107.96,"h":3119.89,"l":3101.03,"c":3118.38},"1767931200":{"time":1767931200,"o":3118.38,"h":3122.79,"l":3110.94,"c":3115.14},"1767934800":{"time":1767934800,"o":3115.15,"h":3120.0,"l":3112.19,"c":3117.47},"1767938400":{"time":1767938400,"o":3117.47,"h":3124.26,"l":3116.0,"c":3121.83},"1767942000":{"time":1767942000,"o":3121.83,"h":3122.54,"l":3109.22,"c":3109.75},"1767945600":{"time":1767945600,"o":3109.76,"h":3114.32,"l":3066.0,"c":3081.56},"1767949200":{"time":1767949200,"o":3081.56,"h":3099.8,"l":3080.53,"c":3091.0},"1767952800":{"time":1767952800,"o":3091.0,"h":3098.0,"l":3086.61,"c":3095.27},"1767956400":{"time":1767956400,"o":3095.27,"h":3103.36,"l":3086.81,"c":3088.99},"1767960000":{"time":1767960000,"o":3089.0,"h":3095.11,"l":3080.92,"c":3083.1},"1767963600":{"time":1767963600,"o":3083.11,"h":3114.35,"l":3082.13,"c":3097.3},"1767967200":{"time":1767967200,"o":3097.3,"h":3097.67,"l":3060.08,"c":3077.59},"1767970800":{"time":1767970800,"o":3077.59,"h":3142.0,"l":3056.79,"c":3111.39},"1767974400":{"time":1767974400,"o":3111.39,"h":3144.99,"l":3110.0,"c":3132.04},"1767978000":{"time":1767978000,"o":3132.05,"h":3133.87,"l":3103.05,"c":3113.04},"1767981600":{"time":1767981600,"o":3113.04,"h":3117.7,"l":3071.34,"c":3093.79},"1767985200":{"time":1767985200,"o":3093.78,"h":3093.78,"l":3066.31,"c":3079.0},"1767988800":{"time":1767988800,"o":3079.0,"h":3090.56,"l":3070.0,"c":3072.3},"1767992400":{"time":1767992400,"o":3072.3,"h":3092.17,"l":3064.0,"c":3084.67},"1767996000":{"time":1767996000,"o":3084.68,"h":3087.42,"l":3072.54,"c":3085.19},"1767999600":{"time":1767999600,"o":3085.19,"h":3091.86,"l":3082.41,"c":3087.15},"1768003200":{"time":1768003200,"o":3087.16,"h":3088.99,"l":3080.62,"c":3082.39},"1768006800":{"time":1768006800,"o":3082.39,"h":3090.6,"l":3082.38,"c":3088.99},"1768010400":{"time":1768010400,"o":3088.99,"h":3093.53,"l":3082.05,"c":3086.69},"1768014000":{"time":1768014000,"o":3086.68,"h":3087.86,"l":3078.3,"c":3085.52},"1768017600":{"time":1768017600,"o":3085.52,"h":3086.48,"l":3077.22,"c":3078.83},"1768021200":{"time":1768021200,"o":3078.82,"h":3086.88,"l":3078.82,"c":3085.81},"1768024800":{"time":1768024800,"o":3085.81,"h":3087.85,"l":3082.13,"c":3086.34},"1768028400":{"time":1768028400,"o":3086.34,"h":3092.48,"l":3086.34,"c":3091.5},"1768032000":{"time":1768032000,"o":3091.49,"h":3091.92,"l":3086.13,"c":3088.9},"1768035600":{"time":1768035600,"o":3088.9,"h":3097.89,"l":3088.0,"c":3094.65},"1768039200":{"time":1768039200,"o":3094.66,"h":3102.68,"l":3093.1,"c":3101.97},"1768042800":{"time":1768042800,"o":3101.98,"h":3102.25,"l":3093.32,"c":3095.64},"1768046400":{"time":1768046400,"o":3095.63,"h":3102.75,"l":3091.46,"c":3098.0},"1768050000":{"time":1768050000,"o":3098.01,"h":3098.01,"l":3091.82,"c":3093.52},"1768053600":{"time":1768053600,"o":3093.51,"h":3095.23,"l":3087.25,"c":3090.51},"1768057200":{"time":1768057200,"o":3090.52,"h":3094.98,"l":3090.51,"c":3094.12},"1768060800":{"time":1768060800,"o":3094.12,"h":3096.12,"l":3090.31,"c":3094.19},"1768064400":{"time":1768064400,"o":3094.19,"h":3097.56,"l":3090.66,"c":3091.33},"1768068000":{"time":1768068000,"o":3091.32,"h":3092.81,"l":3088.5,"c":3091.47},"1768071600":{"time":1768071600,"o":3091.47,"h":3092.66,"l":3088.76,"c":3090.79},"1768075200":{"time":1768075200,"o":3090.78,"h":3092.19,"l":3087.53,"c":3088.61},"1768078800":{"time":1768078800,"o":3088.61,"h":3089.01,"l":3082.94,"c":3085.05},"1768082400":{"time":1768082400,"o":3085.04,"h":3088.48,"l":3077.08,"c":3079.28},"1768086000":{"time":1768086000,"o":3079.27,"h":3088.38,"l":3078.63,"c":3085.47},"1768089600":{"time":1768089600,"o":3085.47,"h":3091.7,"l":3083.23,"c":3090.77},"1768093200":{"time":1768093200,"o":3090.77,"h":3094.5,"l":3088.35,"c":3094.49},"1768096800":{"time":1768096800,"o":3094.49,"h":3096.41,"l":3090.59,"c":3091.16},"1768100400":{"time":1768100400,"o":3091.17,"h":3096.38,"l":3090.5,"c":3095.48},"1768104000":{"time":1768104000,"o":3095.49,"h":3097.54,"l":3093.42,"c":3096.67},"1768107600":{"time":1768107600,"o":3096.67,"h":3101.0,"l":3094.66,"c":3098.05},"1768111200":{"time":1768111200,"o":3098.06,"h":3099.47,"l":3088.31,"c":3096.19},"1768114800":{"time":1768114800,"o":3096.19,"h":3097.02,"l":3091.2,"c":3094.03},"1768118400":{"time":1768118400,"o":3094.03,"h":3107.15,"l":3091.35,"c":3101.99},"1768122000":{"time":1768122000,"o":3101.99,"h":3108.45,"l":3100.0,"c":3103.08},"1768125600":{"time":1768125600,"o":3103.09,"h":3107.08,"l":3101.22,"c":3106.14},"1768129200":{"time":1768129200,"o":3106.15,"h":3106.15,"l":3101.56,"c":3103.8},"1768132800":{"time":1768132800,"o":3103.8,"h":3115.88,"l":3103.46,"c":3112.52},"1768136400":{"time":1768136400,"o":3112.53,"h":3115.0,"l":3105.44,"c":3108.25},"1768140000":{"time":1768140000,"o":3108.26,"h":3128.0,"l":3108.25,"c":3124.35},"1768143600":{"time":1768143600,"o":3124.34,"h":3129.6,"l":3108.13,"c":3116.89},"1768147200":{"time":1768147200,"o":3116.9,"h":3147.0,"l":3114.4,"c":3128.48},"1768150800":{"time":1768150800,"o":3128.48,"h":3132.99,"l":3115.15,"c":3125.99},"1768154400":{"time":1768154400,"o":3126.0,"h":3132.98,"l":3119.31,"c":3128.5},"1768158000":{"time":1768158000,"o":3128.49,"h":3132.0,"l":3117.26,"c":3123.47},"1768161600":{"time":1768161600,"o":3123.46,"h":3123.46,"l":3100.01,"c":3113.94},"1768165200":{"time":1768165200,"o":3113.94,"h":3125.44,"l":3106.0,"c":3119.61},"1768168800":{"time":1768168800,"o":3119.61,"h":3119.62,"l":3105.15,"c":3108.26},"1768172400":{"time":1768172400,"o":3108.26,"h":3124.88,"l":3090.7,"c":3122.0},"1768176000":{"time":1768176000,"o":3122.0,"h":3126.68,"l":3095.28,"c":3118.82},"1768179600":{"time":1768179600,"o":3118.83,"h":3136.79,"l":3112.2,"c":3123.48},"1768183200":{"time":1768183200,"o":3123.49,"h":3167.0,"l":3120.79,"c":3156.47},"1768186800":{"time":1768186800,"o":3156.47,"h":3170.88,"l":3150.18,"c":3151.18},"1768190400":{"time":1768190400,"o":3151.17,"h":3162.37,"l":3147.06,"c":3157.92},"1768194000":{"time":1768194000,"o":3157.93,"h":3165.77,"l":3153.86,"c":3157.56},"1768197600":{"time":1768197600,"o":3157.57,"h":3164.53,"l":3151.0,"c":3153.31},"1768201200":{"time":1768201200,"o":3153.31,"h":3160.01,"l":3131.58,"c":3133.96},"1768204800":{"time":1768204800,"o":3133.96,"h":3146.13,"l":3100.0,"c":3114.32},"1768208400":{"time":1768208400,"o":3114.32,"h":3123.63,"l":3109.65,"c":3115.13},"1768212000":{"time":1768212000,"o":3115.13,"h":3119.0,"l":3102.48,"c":3105.42},"1768215600":{"time":1768215600,"o":3105.43,"h":3120.21,"l":3105.14,"c":3114.12},"1768219200":{"time":1768219200,"o":3114.12,"h":3121.76,"l":3111.3,"c":3115.99},"1768222800":{"time":1768222800,"o":3115.99,"h":3119.21,"l":3104.1,"c":3107.81},"1768226400":{"time":1768226400,"o":3107.8,"h":3116.09,"l":3061.35,"c":3103.88},"1768230000":{"time":1768230000,"o":3103.88,"h":3132.0,"l":3091.32,"c":3128.66},"1768233600":{"time":1768233600,"o":3128.66,"h":3145.93,"l":3118.63,"c":3129.5},"1768237200":{"time":1768237200,"o":3129.49,"h":3135.87,"l":3083.0,"c":3103.45},"1768240800":{"time":1768240800,"o":3103.46,"h":3118.0,"l":3093.77,"c":3107.29},"1768244400":{"time":1768244400,"o":3107.28,"h":3121.27,"l":3095.69,"c":3120.33},"1768248000":{"time":1768248000,"o":3120.33,"h":3126.84,"l":3098.55,"c":3101.11},"1768251600":{"time":1768251600,"o":3101.1,"h":3105.5,"l":3083.0,"c":3090.72},"1768255200":{"time":1768255200,"o":3090.72,"h":3106.0,"l":3090.71,"c":3094.18},"1768258800":{"time":1768258800,"o":3094.18,"h":3097.79,"l":3087.01,"c":3093.84},"1768262400":{"time":1768262400,"o":3093.85,"h":3108.79,"l":3091.69,"c":3107.19},"1768266000":{"time":1768266000,"o":3107.19,"h":3113.2,"l":3090.18,"c":3096.35},"1768269600":{"time":1768269600,"o":3096.35,"h":3107.22,"l":3096.35,"c":3100.13},"1768273200":{"time":1768273200,"o":3100.13,"h":3118.0,"l":3099.82,"c":3114.98},"1768276800":{"time":1768276800,"o":3114.98,"h":3122.31,"l":3110.71,"c":3121.13},"1768280400":{"time":1768280400,"o":3121.12,"h":3145.71,"l":3120.2,"c":3130.68},"1768284000":{"time":1768284000,"o":3130.68,"h":3136.63,"l":3122.0,"c":3133.21},"1768287600":{"time":1768287600,"o":3133.22,"h":3134.29,"l":3120.66,"c":3121.08},"1768291200":{"time":1768291200,"o":3121.08,"h":3137.36,"l":3121.05,"c":3134.8},"1768294800":{"time":1768294800,"o":3134.8,"h":3148.15,"l":3127.23,"c":3137.53},"1768298400":{"time":1768298400,"o":3137.53,"h":3140.57,"l":3128.5,"c":3133.43},"1768302000":{"time":1768302000,"o":3133.43,"h":3137.75,"l":3130.02,"c":3132.77},"1768305600":{"time":1768305600,"o":3132.77,"h":3136.88,"l":3128.5,"c":3133.94},"1768309200":{"time":1768309200,"o":3133.94,"h":3162.5,"l":3128.71,"c":3141.1},"1768312800":{"time":1768312800,"o":3141.1,"h":3164.43,"l":3127.94,"c":3143.23},"1768316400":{"time":1768316400,"o":3143.23,"h":3188.08,"l":3131.05,"c":3183.11},"1768320000":{"time":1768320000,"o":3183.11,"h":3196.39,"l":3170.23,"c":3179.79},"1768323600":{"time":1768323600,"o":3179.79,"h":3186.78,"l":3171.25,"c":3178.53},"1768327200":{"time":1768327200,"o":3178.52,"h":3214.3,"l":3176.45,"c":3199.61},"1768330800":{"time":1768330800,"o":3199.61,"h":3217.6,"l":3189.65,"c":3214.45},"1768334400":{"time":1768334400,"o":3214.46,"h":3218.0,"l":3188.72,"c":3202.76},"1768338000":{"time":1768338000,"o":3202.78,"h":3216.68,"l":3198.12,"c":3208.5},"1768341600":{"time":1768341600,"o":3208.49,"h":3383.63,"l":3208.49,"c":3330.21},"1768345200":{"time":1768345200,"o":3330.21,"h":3347.85,"l":3313.35,"c":3324.69},"1768348800":{"time":1768348800,"o":3324.68,"h":3335.86,"l":3314.01,"c":3323.43},"1768352400":{"time":1768352400,"o":3323.43,"h":3345.82,"l":3319.98,"c":3335.16},"1768356000":{"time":1768356000,"o":3335.17,"h":3360.0,"l":3319.18,"c":3325.59},"1768359600":{"time":1768359600,"o":3325.58,"h":3351.3,"l":3319.42,"c":3351.04},"1768363200":{"time":1768363200,"o":3351.03,"h":3365.66,"l":3334.96,"c":3338.01},"1768366800":{"time":1768366800,"o":3338.01,"h":3338.89,"l":3324.28,"c":3329.39},"1768370400":{"time":1768370400,"o":3329.38,"h":3334.7,"l":3321.12,"c":3333.33},"1768374000":{"time":1768374000,"o":3333.33,"h":3341.51,"l":3326.59,"c":3334.88},"1768377600":{"time":1768377600,"o":3334.88,"h":3342.0,"l":3326.07,"c":3326.07},"1768381200":{"time":1768381200,"o":3326.07,"h":3334.64,"l":3323.66,"c":3327.47},"1768384800":{"time":1768384800,"o":3327.47,"h":3332.33,"l":3303.52,"c":3312.12},"1768388400":{"time":1768388400,"o":3312.12,"h":3312.77,"l":3281.59,"c":3285.2},"1768392000":{"time":1768392000,"o":3285.19,"h":3298.29,"l":3280.0,"c":3295.22},"1768395600":{"time":1768395600,"o":3295.23,"h":3307.41,"l":3287.34,"c":3301.3},"1768399200":{"time":1768399200,"o":3301.3,"h":3357.33,"l":3300.24,"c":3347.52},"1768402800":{"time":1768402800,"o":3347.52,"h":3361.02,"l":3325.68,"c":3344.19},"1768406400":{"time":1768406400,"o":3344.19,"h":3403.77,"l":3343.85,"c":3368.38},"1768410000":{"time":1768410000,"o":3368.38,"h":3379.59,"l":3334.9,"c":3340.96},"1768413600":{"time":1768413600,"o":3340.95,"h":3353.2,"l":3313.94,"c":3337.97},"1768417200":{"time":1768417200,"o":3337.97,"h":3402.15,"l":3330.41,"c":3366.49},"1768420800":{"time":1768420800,"o":3366.48,"h":3392.0,"l":3360.63,"c":3381.91},"1768424400":{"time":1768424400,"o":3381.91,"h":3381.91,"l":3354.86,"c":3371.22},"1768428000":{"time":1768428000,"o":3371.22,"h":3373.0,"l":3346.24,"c":3347.42},"1768431600":{"time":1768431600,"o":3347.42,"h":3368.22,"l":3347.42,"c":3353.27},"1768435200":{"time":1768435200,"o":3353.28,"h":3354.61,"l":3323.85,"c":3330.35},"1768438800":{"time":1768438800,"o":3330.35,"h":3341.76,"l":3315.03,"c":3323.51},"1768442400":{"time":1768442400,"o":3323.51,"h":3331.24,"l":3304.0,"c":3312.72},"1768446000":{"time":1768446000,"o":3312.73,"h":3320.4,"l":3275.36,"c":3284.79},"1768449600":{"time":1768449600,"o":3284.8,"h":3307.04,"l":3282.89,"c":3303.5},"1768453200":{"time":1768453200,"o":3303.5,"h":3314.12,"l":3300.53,"c":3309.02},"1768456800":{"time":1768456800,"o":3309.02,"h":3322.21,"l":3308.0,"c":3314.34},"1768460400":{"time":1768460400,"o":3314.35,"h":3333.93,"l":3313.0,"c":3328.63},"1768464000":{"time":1768464000,"o":3328.64,"h":3337.88,"l":3318.66,"c":3334.89},"1768467600":{"time":1768467600,"o":3334.9,"h":3373.62,"l":3328.59,"c":3365.14},"1768471200":{"time":1768471200,"o":3365.14,"h":3377.78,"l":3356.53,"c":3363.08},"1768474800":{"time":1768474800,"o":3363.08,"h":3365.0,"l":3345.91,"c":3348.63},"1768478400":{"time":1768478400,"o":3348.63,"h":3369.95,"l":3342.68,"c":3367.87},"1768482000":{"time":1768482000,"o":3367.87,"h":3383.07,"l":3355.21,"c":3369.6},"1768485600":{"time":1768485600,"o":3369.59,"h":3381.61,"l":3320.74,"c":3340.38},"1768489200":{"time":1768489200,"o":3340.36,"h":3356.81,"l":3282.07,"c":3328.93},"1768492800":{"time":1768492800,"o":3328.92,"h":3333.98,"l":3307.96,"c":3328.69},"1768496400":{"time":1768496400,"o":3328.69,"h":3336.22,"l":3295.02,"c":3299.56},"1768500000":{"time":1768500000,"o":3299.55,"h":3306.74,"l":3266.0,"c":3287.1},"1768503600":{"time":1768503600,"o":3287.09,"h":3300.73,"l":3275.26,"c":3294.01},"1768507200":{"time":1768507200,"o":3294.01,"h":3305.55,"l":3275.0,"c":3286.53},"1768510800":{"time":1768510800,"o":3286.53,"h":3304.6,"l":3282.04,"c":3297.81},"1768514400":{"time":1768514400,"o":3297.8,"h":3317.88,"l":3294.43,"c":3307.7},"1768518000":{"time":1768518000,"o":3307.7,"h":3322.15,"l":3300.55,"c":3317.0},"1768521600":{"time":1768521600,"o":3317.0,"h":3325.34,"l":3314.04,"c":3315.32},"1768525200":{"time":1768525200,"o":3315.31,"h":3320.59,"l":3300.15,"c":3312.32},"1768528800":{"time":1768528800,"o":3312.32,"h":3312.33,"l":3290.21,"c":3302.3},"1768532400":{"time":1768532400,"o":3302.3,"h":3306.9,"l":3293.65,"c":3293.9},"1768536000":{"time":1768536000,"o":3293.91,"h":3303.39,"l":3274.05,"c":3286.35},"1768539600":{"time":1768539600,"o":3286.36,"h":3315.0,"l":3281.81,"c":3307.58},"1768543200":{"time":1768543200,"o":3307.59,"h":3315.82,"l":3301.01,"c":3312.61},"1768546800":{"time":1768546800,"o":3312.61,"h":3314.67,"l":3299.52,"c":3308.16},"1768550400":{"time":1768550400,"o":3308.16,"h":3319.43,"l":3307.2,"c":3312.02},"1768554000":{"time":1768554000,"o":3312.02,"h":3315.36,"l":3306.02,"c":3306.41},"1768557600":{"time":1768557600,"o":3306.41,"h":3307.43,"l":3293.24,"c":3296.31},"1768561200":{"time":1768561200,"o":3296.31,"h":3305.39,"l":3291.56,"c":3300.69},"1768564800":{"time":1768564800,"o":3300.7,"h":3313.0,"l":3299.0,"c":3307.33},"1768568400":{"time":1768568400,"o":3307.34,"h":3309.16,"l":3293.29,"c":3306.12},"1768572000":{"time":1768572000,"o":3306.12,"h":3317.17,"l":3287.98,"c":3292.49},"1768575600":{"time":1768575600,"o":3292.49,"h":3310.0,"l":3251.42,"c":3263.04},"1768579200":{"time":1768579200,"o":3263.04,"h":3288.88,"l":3258.0,"c":3277.8},"1768582800":{"time":1768582800,"o":3277.81,"h":3285.55,"l":3265.51,"c":3283.15},"1768586400":{"time":1768586400,"o":3283.15,"h":3287.48,"l":3276.26,"c":3277.28},"1768590000":{"time":1768590000,"o":3277.29,"h":3278.14,"l":3267.29,"c":3275.64},"1768593600":{"time":1768593600,"o":3275.65,"h":3292.75,"l":3263.06,"c":3291.59},"1768597200":{"time":1768597200,"o":3291.6,"h":3298.32,"l":3286.78,"c":3292.87},"1768600800":{"time":1768600800,"o":3292.88,"h":3294.41,"l":3281.42,"c":3292.71},"1768604400":{"time":1768604400,"o":3292.71,"h":3298.86,"l":3290.82,"c":3294.77},"1768608000":{"time":1768608000,"o":3294.77,"h":3296.02,"l":3288.42,"c":3291.4},"1768611600":{"time":1768611600,"o":3291.4,"h":3294.62,"l":3286.52,"c":3289.26},"1768615200":{"time":1768615200,"o":3289.27,"h":3291.78,"l":3282.39,"c":3291.13},"1768618800":{"time":1768618800,"o":3291.14,"h":3291.34,"l":3286.32,"c":3288.12},"1768622400":{"time":1768622400,"o":3288.12,"h":3291.5,"l":3284.67,"c":3290.71},"1768626000":{"time":1768626000,"o":3290.71,"h":3292.99,"l":3288.02,"c":3290.22},"1768629600":{"time":1768629600,"o":3290.22,"h":3292.64,"l":3286.09,"c":3289.87},"1768633200":{"time":1768633200,"o":3289.87,"h":3291.33,"l":3285.82,"c":3290.09},"1768636800":{"time":1768636800,"o":3290.08,"h":3295.65,"l":3288.0,"c":3295.2},"1768640400":{"time":1768640400,"o":3295.2,"h":3304.96,"l":3292.3,"c":3297.35},"1768644000":{"time":1768644000,"o":3297.35,"h":3299.67,"l":3294.0,"c":3295.37},"1768647600":{"time":1768647600,"o":3295.36,"h":3304.33,"l":3291.12,"c":3301.4},"1768651200":{"time":1768651200,"o":3301.39,"h":3305.0,"l":3298.99,"c":3301.13},"1768654800":{"time":1768654800,"o":3301.12,"h":3303.0,"l":3298.0,"c":3302.21},"1768658400":{"time":1768658400,"o":3302.21,"h":3310.61,"l":3300.0,"c":3308.85},"1768662000":{"time":1768662000,"o":3308.85,"h":3328.21,"l":3306.47,"c":3328.13},"1768665600":{"time":1768665600,"o":3328.13,"h":3328.36,"l":3310.0,"c":3317.42},"1768669200":{"time":1768669200,"o":3317.42,"h":3327.0,"l":3315.56,"c":3317.85},"1768672800":{"time":1768672800,"o":3317.84,"h":3319.31,"l":3313.03,"c":3316.34},"1768676400":{"time":1768676400,"o":3316.35,"h":3319.7,"l":3313.21,"c":3315.1},"1768680000":{"time":1768680000,"o":3315.09,"h":3318.53,"l":3313.87,"c":3315.9},"1768683600":{"time":1768683600,"o":3315.9,"h":3316.05,"l":3305.11,"c":3311.22},"1768687200":{"time":1768687200,"o":3311.22,"h":3311.23,"l":3295.42,"c":3300.36},"1768690800":{"time":1768690800,"o":3300.37,"h":3308.92,"l":3299.52,"c":3308.87},"1768694400":{"time":1768694400,"o":3308.86,"h":3312.91,"l":3301.42,"c":3303.13},"1768698000":{"time":1768698000,"o":3303.13,"h":3305.64,"l":3294.52,"c":3299.92},"1768701600":{"time":1768701600,"o":3299.91,"h":3304.69,"l":3295.24,"c":3302.15},"1768705200":{"time":1768705200,"o":3302.16,"h":3319.77,"l":3301.82,"c":3314.52},"1768708800":{"time":1768708800,"o":3314.52,"h":3316.53,"l":3307.7,"c":3310.6},"1768712400":{"time":1768712400,"o":3310.59,"h":3316.69,"l":3309.33,"c":3314.37},"1768716000":{"time":1768716000,"o":3314.37,"h":3316.66,"l":3310.18,"c":3314.07},"1768719600":{"time":1768719600,"o":3314.08,"h":3314.49,"l":3304.2,"c":3305.66},"1768723200":{"time":1768723200,"o":3305.67,"h":3315.52,"l":3301.56,"c":3313.92},"1768726800":{"time":1768726800,"o":3313.93,"h":3323.99,"l":3312.55,"c":3321.48},"1768730400":{"time":1768730400,"o":3321.48,"h":3324.41,"l":3316.84,"c":3324.04},"1768734000":{"time":1768734000,"o":3324.05,"h":3324.05,"l":3317.41,"c":3320.6},"1768737600":{"time":1768737600,"o":3320.61,"h":3325.75,"l":3317.02,"c":3320.71},"1768741200":{"time":1768741200,"o":3320.71,"h":3328.97,"l":3312.71,"c":3324.47},"1768744800":{"time":1768744800,"o":3324.48,"h":3346.7,"l":3321.02,"c":3323.51},"1768748400":{"time":1768748400,"o":3323.51,"h":3334.33,"l":3317.45,"c":3332.31},"1768752000":{"time":1768752000,"o":3332.31,"h":3336.66,"l":3328.14,"c":3332.15},"1768755600":{"time":1768755600,"o":3332.16,"h":3345.97,"l":3330.1,"c":3343.4},"1768759200":{"time":1768759200,"o":3343.39,"h":3367.98,"l":3334.99,"c":3360.66},"1768762800":{"time":1768762800,"o":3360.67,"h":3364.43,"l":3342.7,"c":3345.36},"1768766400":{"time":1768766400,"o":3345.36,"h":3351.22,"l":3335.49,"c":3339.77},"1768770000":{"time":1768770000,"o":3339.77,"h":3344.98,"l":3335.01,"c":3340.37},"1768773600":{"time":1768773600,"o":3340.37,"h":3356.14,"l":3338.58,"c":3349.34},"1768777200":{"time":1768777200,"o":3349.33,"h":3349.34,"l":3277.42,"c":3282.77},"1768780800":{"time":1768780800,"o":3282.77,"h":3283.2,"l":3175.0,"c":3210.67},"1768784400":{"time":1768784400,"o":3210.67,"h":3220.0,"l":3192.0,"c":3205.51},"1768788000":{"time":1768788000,"o":3205.5,"h":3214.99,"l":3191.14,"c":3202.66},"1768791600":{"time":1768791600,"o":3202.65,"h":3211.03,"l":3193.56,"c":3210.36},"1768795200":{"time":1768795200,"o":3210.35,"h":3215.91,"l":3203.25,"c":3211.03},"1768798800":{"time":1768798800,"o":3211.03,"h":3214.17,"l":3194.13,"c":3201.0},"1768802400":{"time":1768802400,"o":3201.0,"h":3203.0,"l":3184.15,"c":3194.18},"1768806000":{"time":1768806000,"o":3194.18,"h":3207.66,"l":3194.18,"c":3205.74},"1768809600":{"time":1768809600,"o":3205.74,"h":3221.0,"l":3196.0,"c":3212.34},"1768813200":{"time":1768813200,"o":3212.35,"h":3213.19,"l":3203.79,"c":3207.83},"1768816800":{"time":1768816800,"o":3207.82,"h":3215.13,"l":3204.0,"c":3213.99},"1768820400":{"time":1768820400,"o":3214.0,"h":3229.66,"l":3211.62,"c":3222.18},"1768824000":{"time":1768824000,"o":3222.18,"h":3234.71,"l":3217.67,"c":3223.67},"1768827600":{"time":1768827600,"o":3223.66,"h":3223.66,"l":3211.0,"c":3216.93},"1768831200":{"time":1768831200,"o":3216.92,"h":3218.05,"l":3200.01,"c":3211.75},"1768834800":{"time":1768834800,"o":3211.74,"h":3219.56,"l":3208.23,"c":3214.47},"1768838400":{"time":1768838400,"o":3214.47,"h":3226.19,"l":3211.2,"c":3221.65},"1768842000":{"time":1768842000,"o":3221.65,"h":3224.68,"l":3215.26,"c":3218.3},"1768845600":{"time":1768845600,"o":3218.3,"h":3219.66,"l":3206.61,"c":3213.31},"1768849200":{"time":1768849200,"o":3213.31,"h":3223.5,"l":3213.3,"c":3218.34},"1768852800":{"time":1768852800,"o":3218.34,"h":3224.0,"l":3211.0,"c":3212.96},"1768856400":{"time":1768856400,"o":3212.96,"h":3221.02,"l":3208.76,"c":3211.49},"1768860000":{"time":1768860000,"o":3211.48,"h":3213.38,"l":3185.0,"c":3187.31},"1768863600":{"time":1768863600,"o":3187.32,"h":3196.93,"l":3165.0,"c":3188.01},"1768867200":{"time":1768867200,"o":3188.01,"h":3199.6,"l":3175.0,"c":3182.55},"1768870800":{"time":1768870800,"o":3182.55,"h":3198.55,"l":3174.02,"c":3192.16},"1768874400":{"time":1768874400,"o":3192.16,"h":3199.73,"l":3177.18,"c":3191.22},"1768878000":{"time":1768878000,"o":3191.22,"h":3193.63,"l":3181.27,"c":3187.41},"1768881600":{"time":1768881600,"o":3187.41,"h":3188.27,"l":3167.0,"c":3171.78},"1768885200":{"time":1768885200,"o":3171.78,"h":3174.0,"l":3150.0,"c":3170.13},"1768888800":{"time":1768888800,"o":3170.12,"h":3171.0,"l":3106.66,"c":3115.2},"1768892400":{"time":1768892400,"o":3115.2,"h":3130.0,"l":3110.24,"c":3121.5},"1768896000":{"time":1768896000,"o":3121.49,"h":3122.54,"l":3083.49,"c":3105.46},"1768899600":{"time":1768899600,"o":3105.46,"h":3109.0,"l":3087.17,"c":3093.15},"1768903200":{"time":1768903200,"o":3093.15,"h":3107.32,"l":3090.0,"c":3101.26},"1768906800":{"time":1768906800,"o":3101.26,"h":3111.83,"l":3101.25,"c":3108.14},"1768910400":{"time":1768910400,"o":3108.15,"h":3113.52,"l":3100.55,"c":3109.5},"1768914000":{"time":1768914000,"o":3109.5,"h":3111.5,"l":3072.41,"c":3077.91},"1768917600":{"time":1768917600,"o":3077.91,"h":3088.0,"l":3032.0,"c":3046.17},"1768921200":{"time":1768921200,"o":3046.16,"h":3048.8,"l":2990.91,"c":3031.06},"1768924800":{"time":1768924800,"o":3031.06,"h":3041.58,"l":2997.0,"c":3007.92},"1768928400":{"time":1768928400,"o":3007.92,"h":3022.35,"l":2982.42,"c":2998.41},"1768932000":{"time":1768932000,"o":2998.4,"h":3007.92,"l":2986.26,"c":2990.62},"1768935600":{"time":1768935600,"o":2990.63,"h":3002.08,"l":2977.92,"c":2995.04},"1768939200":{"time":1768939200,"o":2995.04,"h":3006.61,"l":2985.08,"c":3005.63},"1768942800":{"time":1768942800,"o":3005.64,"h":3006.09,"l":2988.14,"c":2992.0},"1768946400":{"time":1768946400,"o":2992.01,"h":2997.58,"l":2910.0,"c":2950.0},"1768950000":{"time":1768950000,"o":2950.0,"h":2951.08,"l":2928.86,"c":2938.24},"1768953600":{"time":1768953600,"o":2938.25,"h":2968.0,"l":2920.08,"c":2958.32},"1768957200":{"time":1768957200,"o":2958.31,"h":2973.06,"l":2953.62,"c":2963.66},"1768960800":{"time":1768960800,"o":2963.66,"h":2973.75,"l":2956.22,"c":2960.65},"1768964400":{"time":1768964400,"o":2960.65,"h":2983.7,"l":2959.79,"c":2980.27},"1768968000":{"time":1768968000,"o":2980.26,"h":2984.45,"l":2973.26,"c":2977.83},"1768971600":{"time":1768971600,"o":2977.84,"h":3001.01,"l":2976.34,"c":2991.71},"1768975200":{"time":1768975200,"o":2991.71,"h":2992.5,"l":2973.76,"c":2979.01},"1768978800":{"time":1768978800,"o":2979.01,"h":2984.42,"l":2964.45,"c":2969.01},"1768982400":{"time":1768982400,"o":2969.02,"h":2973.18,"l":2954.15,"c":2964.0},"1768986000":{"time":1768986000,"o":2963.99,"h":2973.62,"l":2947.0,"c":2952.46},"1768989600":{"time":1768989600,"o":2952.46,"h":2968.9,"l":2950.54,"c":2962.34},"1768993200":{"time":1768993200,"o":2962.34,"h":2970.61,"l":2935.0,"c":2942.17},"1768996800":{"time":1768996800,"o":2942.17,"h":2945.6,"l":2900.31,"c":2929.92},"1769000400":{"time":1769000400,"o":2929.92,"h":2944.5,"l":2919.18,"c":2926.79},"1769004000":{"time":1769004000,"o":2926.79,"h":2994.44,"l":2923.08,"c":2979.29},"1769007600":{"time":1769007600,"o":2979.3,"h":3026.06,"l":2973.34,"c":3001.22},"1769011200":{"time":1769011200,"o":3001.23,"h":3003.92,"l":2883.98,"c":2889.94},"1769014800":{"time":1769014800,"o":2889.94,"h":2912.99,"l":2864.29,"c":2902.01},"1769018400":{"time":1769018400,"o":2902.0,"h":2932.64,"l":2885.82,"c":2925.87},"1769022000":{"time":1769022000,"o":2925.87,"h":3069.34,"l":2914.74,"c":3054.07},"1769025600":{"time":1769025600,"o":3054.08,"h":3056.41,"l":3001.79,"c":3030.36},"1769029200":{"time":1769029200,"o":3030.36,"h":3043.17,"l":3019.51,"c":3030.0},"1769032800":{"time":1769032800,"o":3030.01,"h":3044.0,"l":3007.19,"c":3008.77},"1769036400":{"time":1769036400,"o":3008.77,"h":3024.0,"l":2970.65,"c":2980.66},"1769040000":{"time":1769040000,"o":2980.67,"h":3009.92,"l":2979.28,"c":3003.96},"1769043600":{"time":1769043600,"o":3003.96,"h":3033.0,"l":3000.73,"c":3026.96},"1769047200":{"time":1769047200,"o":3026.96,"h":3037.49,"l":3013.6,"c":3016.45},"1769050800":{"time":1769050800,"o":3016.44,"h":3029.69,"l":2998.3,"c":3012.24},"1769054400":{"time":1769054400,"o":3012.23,"h":3023.99,"l":3010.14,"c":3021.84},"1769058000":{"time":1769058000,"o":3021.84,"h":3027.0,"l":3013.13,"c":3018.74},"1769061600":{"time":1769061600,"o":3018.74,"h":3026.56,"l":3007.5,"c":3017.94},"1769065200":{"time":1769065200,"o":3017.93,"h":3021.28,"l":2999.16,"c":2999.71},"1769068800":{"time":1769068800,"o":2999.72,"h":3007.14,"l":2990.77,"c":3004.44},"1769072400":{"time":1769072400,"o":3004.43,"h":3015.58,"l":3001.81,"c":3012.2},"1769076000":{"time":1769076000,"o":3012.21,"h":3013.45,"l":2998.21,"c":3001.15},"1769079600":{"time":1769079600,"o":3001.14,"h":3005.84,"l":2976.07,"c":2984.78},"1769083200":{"time":1769083200,"o":2984.79,"h":2996.91,"l":2976.46,"c":2989.56},"1769086800":{"time":1769086800,"o":2989.56,"h":3009.0,"l":2960.59,"c":2971.34},"1769090400":{"time":1769090400,"o":2971.33,"h":2980.89,"l":2933.4,"c":2939.62},"1769094000":{"time":1769094000,"o":2939.61,"h":2966.71,"l":2904.11,"c":2940.72},"1769097600":{"time":1769097600,"o":2940.73,"h":2957.55,"l":2922.12,"c":2944.53},"1769101200":{"time":1769101200,"o":2944.52,"h":2962.76,"l":2933.14,"c":2960.26},"1769104800":{"time":1769104800,"o":2960.26,"h":2971.84,"l":2937.01,"c":2938.26},"1769108400":{"time":1769108400,"o":2938.26,"h":2962.0,"l":2926.88,"c":2952.56},"1769112000":{"time":1769112000,"o":2952.56,"h":2956.55,"l":2928.9,"c":2937.6},"1769115600":{"time":1769115600,"o":2937.6,"h":2950.21,"l":2932.23,"c":2944.73},"1769119200":{"time":1769119200,"o":2944.73,"h":2958.0,"l":2941.51,"c":2950.3},"1769122800":{"time":1769122800,"o":2950.29,"h":2954.58,"l":2939.03,"c":2951.21},"1769126400":{"time":1769126400,"o":2951.21,"h":2956.06,"l":2944.47,"c":2952.17},"1769130000":{"time":1769130000,"o":2952.16,"h":2968.74,"l":2951.8,"c":2967.56},"1769133600":{"time":1769133600,"o":2967.56,"h":2971.1,"l":2951.15,"c":2951.42},"1769137200":{"time":1769137200,"o":2951.41,"h":2964.19,"l":2950.12,"c":2963.17},"1769140800":{"time":1769140800,"o":2963.18,"h":2983.62,"l":2961.57,"c":2976.3},"1769144400":{"time":1769144400,"o":2976.3,"h":2976.78,"l":2962.65,"c":2966.97},"1769148000":{"time":1769148000,"o":2966.96,"h":2974.39,"l":2936.39,"c":2938.76},"1769151600":{"time":1769151600,"o":2938.75,"h":2950.0,"l":2933.56,"c":2946.84},"1769155200":{"time":1769155200,"o":2946.84,"h":2949.81,"l":2921.0,"c":2926.29},"1769158800":{"time":1769158800,"o":2926.28,"h":2933.81,"l":2913.84,"c":2920.01},"1769162400":{"time":1769162400,"o":2920.01,"h":2933.61,"l":2913.49,"c":2929.85},"1769166000":{"time":1769166000,"o":2929.85,"h":2946.34,"l":2927.41,"c":2939.52},"1769169600":{"time":1769169600,"o":2939.53,"h":2939.53,"l":2927.52,"c":2933.39},"1769173200":{"time":1769173200,"o":2933.4,"h":2942.93,"l":2925.61,"c":2929.51},"1769176800":{"time":1769176800,"o":2929.52,"h":2940.96,"l":2890.2,"c":2914.64},"1769180400":{"time":1769180400,"o":2914.65,"h":2965.0,"l":2897.65,"c":2951.08},"1769184000":{"time":1769184000,"o":2951.08,"h":2979.34,"l":2936.95,"c":2966.35},"1769187600":{"time":1769187600,"o":2966.35,"h":3020.45,"l":2958.04,"c":2986.02},"1769191200":{"time":1769191200,"o":2986.03,"h":3006.51,"l":2976.74,"c":2987.18},"1769194800":{"time":1769194800,"o":2987.18,"h":2987.19,"l":2945.0,"c":2958.24},"1769198400":{"time":1769198400,"o":2958.24,"h":2962.64,"l":2929.0,"c":2938.87},"1769202000":{"time":1769202000,"o":2938.88,"h":2951.98,"l":2936.88,"c":2942.62},"1769205600":{"time":1769205600,"o":2942.62,"h":2961.03,"l":2942.0,"c":2958.75},"1769209200":{"time":1769209200,"o":2958.76,"h":2958.76,"l":2949.39,"c":2955.08},"1769212800":{"time":1769212800,"o":2955.08,"h":2958.06,"l":2947.72,"c":2949.44},"1769216400":{"time":1769216400,"o":2949.44,"h":2958.37,"l":2948.49,"c":2954.99},"1769220000":{"time":1769220000,"o":2954.99,"h":2961.2,"l":2953.19,"c":2958.13},"1769223600":{"time":1769223600,"o":2958.13,"h":2968.75,"l":2955.77,"c":2961.1},"1769227200":{"time":1769227200,"o":2961.11,"h":2965.21,"l":2957.38,"c":2961.63},"1769230800":{"time":1769230800,"o":2961.63,"h":2964.14,"l":2955.4,"c":2959.67},"1769234400":{"time":1769234400,"o":2959.68,"h":2962.72,"l":2957.1,"c":2960.06},"1769238000":{"time":1769238000,"o":2960.06,"h":2960.8,"l":2953.03,"c":2956.0},"1769241600":{"time":1769241600,"o":2956.01,"h":2962.16,"l":2953.72,"c":2961.75},"1769245200":{"time":1769245200,"o":2961.75,"h":2963.61,"l":2958.74,"c":2959.29},"1769248800":{"time":1769248800,"o":2959.3,"h":2961.09,"l":2957.3,"c":2960.41},"1769252400":{"time":1769252400,"o":2960.42,"h":2963.42,"l":2959.14,"c":2959.93},"1769256000":{"time":1769256000,"o":2959.93,"h":2963.58,"l":2958.0,"c":2961.48},"1769259600":{"time":1769259600,"o":2961.48,"h":2962.46,"l":2945.24,"c":2947.17},"1769263200":{"time":1769263200,"o":2947.18,"h":2958.56,"l":2942.0,"c":2957.99},"1769266800":{"time":1769266800,"o":2957.99,"h":2966.93,"l":2954.0,"c":2955.55},"1769270400":{"time":1769270400,"o":2955.54,"h":2960.13,"l":2950.25,"c":2957.42},"1769274000":{"time":1769274000,"o":2957.42,"h":2965.0,"l":2956.33,"c":2962.97},"1769277600":{"time":1769277600,"o":2962.97,"h":2967.3,"l":2960.66,"c":2962.06},"1769281200":{"time":1769281200,"o":2962.05,"h":2962.83,"l":2950.42,"c":2952.77},"1769284800":{"time":1769284800,"o":2952.77,"h":2957.94,"l":2952.46,"c":2955.03},"1769288400":{"time":1769288400,"o":2955.04,"h":2956.81,"l":2947.0,"c":2956.8},"1769292000":{"time":1769292000,"o":2956.8,"h":2963.0,"l":2956.8,"c":2961.6},"1769295600":{"time":1769295600,"o":2961.6,"h":2963.02,"l":2951.0,"c":2952.09},"1769299200":{"time":1769299200,"o":2952.09,"h":2957.64,"l":2951.0,"c":2957.63},"1769302800":{"time":1769302800,"o":2957.64,"h":2959.27,"l":2948.1,"c":2953.77},"1769306400":{"time":1769306400,"o":2953.77,"h":2957.06,"l":2951.57,"c":2952.05},"1769310000":{"time":1769310000,"o":2952.06,"h":2953.0,"l":2935.5,"c":2941.54},"1769313600":{"time":1769313600,"o":2941.54,"h":2948.15,"l":2938.89,"c":2944.01},"1769317200":{"time":1769317200,"o":2944.01,"h":2947.65,"l":2940.88,"c":2946.04},"1769320800":{"time":1769320800,"o":2946.03,"h":2947.0,"l":2933.05,"c":2942.86},"1769324400":{"time":1769324400,"o":2942.86,"h":2942.86,"l":2937.04,"c":2938.43},"1769328000":{"time":1769328000,"o":2938.44,"h":2943.97,"l":2918.55,"c":2927.89},"1769331600":{"time":1769331600,"o":2927.89,"h":2938.73,"l":2925.11,"c":2934.55},"1769335200":{"time":1769335200,"o":2934.55,"h":2947.0,"l":2934.41,"c":2943.73},"1769338800":{"time":1769338800,"o":2943.72,"h":2945.23,"l":2931.0,"c":2936.16},"1769342400":{"time":1769342400,"o":2936.15,"h":2944.08,"l":2931.1,"c":2941.11},"1769346000":{"time":1769346000,"o":2941.11,"h":2944.05,"l":2933.8,"c":2940.28},"1769349600":{"time":1769349600,"o":2940.28,"h":2941.4,"l":2923.04,"c":2931.3},"1769353200":{"time":1769353200,"o":2931.29,"h":2934.81,"l":2920.33,"c":2925.54},"1769356800":{"time":1769356800,"o":2925.54,"h":2926.35,"l":2874.1,"c":2895.46},"1769360400":{"time":1769360400,"o":2895.45,"h":2897.23,"l":2877.0,"c":2883.04},"1769364000":{"time":1769364000,"o":2883.04,"h":2887.72,"l":2825.0,"c":2846.01},"1769367600":{"time":1769367600,"o":2846.01,"h":2852.01,"l":2794.59,"c":2810.9},"1769371200":{"time":1769371200,"o":2810.91,"h":2821.77,"l":2784.15,"c":2807.76},"1769374800":{"time":1769374800,"o":2807.75,"h":2823.81,"l":2800.02,"c":2817.19},"1769378400":{"time":1769378400,"o":2817.18,"h":2817.59,"l":2787.52,"c":2805.78},"1769382000":{"time":1769382000,"o":2805.79,"h":2820.0,"l":2785.0,"c":2815.49},"1769385600":{"time":1769385600,"o":2815.49,"h":2846.2,"l":2810.72,"c":2840.58},"1769389200":{"time":1769389200,"o":2840.58,"h":2898.02,"l":2837.27,"c":2881.4},"1769392800":{"time":1769392800,"o":2881.4,"h":2884.32,"l":2861.03,"c":2864.65},"1769396400":{"time":1769396400,"o":2864.66,"h":2871.51,"l":2839.46,"c":2849.69},"1769400000":{"time":1769400000,"o":2849.7,"h":2874.99,"l":2848.47,"c":2864.91},"1769403600":{"time":1769403600,"o":2864.91,"h":2871.89,"l":2858.54,"c":2868.14},"1769407200":{"time":1769407200,"o":2868.14,"h":2891.0,"l":2864.52,"c":2890.9},"1769410800":{"time":1769410800,"o":2890.91,"h":2911.0,"l":2884.34,"c":2902.99},"1769414400":{"time":1769414400,"o":2903.0,"h":2935.0,"l":2896.13,"c":2911.24},"1769418000":{"time":1769418000,"o":2911.24,"h":2912.49,"l":2879.62,"c":2884.38},"1769421600":{"time":1769421600,"o":2884.38,"h":2900.0,"l":2883.59,"c":2894.85},"1769425200":{"time":1769425200,"o":2894.85,"h":2899.0,"l":2886.64,"c":2890.92},"1769428800":{"time":1769428800,"o":2890.91,"h":2914.98,"l":2890.91,"c":2901.29},"1769432400":{"time":1769432400,"o":2901.29,"h":2909.99,"l":2895.78,"c":2908.3},"1769436000":{"time":1769436000,"o":2908.29,"h":2933.0,"l":2872.78,"c":2921.4},"1769439600":{"time":1769439600,"o":2921.39,"h":2950.0,"l":2884.94,"c":2898.12},"1769443200":{"time":1769443200,"o":2898.13,"h":2916.84,"l":2890.74,"c":2900.36},"1769446800":{"time":1769446800,"o":2900.36,"h":2914.96,"l":2884.93,"c":2908.36},"1769450400":{"time":1769450400,"o":2908.36,"h":2931.87,"l":2907.0,"c":2931.0},"1769454000":{"time":1769454000,"o":2930.99,"h":2935.1,"l":2916.2,"c":2921.94},"1769457600":{"time":1769457600,"o":2921.94,"h":2928.04,"l":2896.8,"c":2900.17},"1769461200":{"time":1769461200,"o":2900.17,"h":2945.6,"l":2893.9,"c":2927.97},"1769464800":{"time":1769464800,"o":2927.98,"h":2936.0,"l":2918.63,"c":2925.96},"1769468400":{"time":1769468400,"o":2925.97,"h":2944.17,"l":2917.01,"c":2928.9},"1769472000":{"time":1769472000,"o":2928.89,"h":2929.87,"l":2916.36,"c":2919.37},"1769475600":{"time":1769475600,"o":2919.37,"h":2938.71,"l":2910.93,"c":2931.21},"1769479200":{"time":1769479200,"o":2931.2,"h":2946.48,"l":2931.09,"c":2944.2},"1769482800":{"time":1769482800,"o":2944.19,"h":2948.0,"l":2934.64,"c":2939.68},"1769486400":{"time":1769486400,"o":2939.69,"h":2958.0,"l":2935.18,"c":2939.42},"1769490000":{"time":1769490000,"o":2939.41,"h":2940.99,"l":2932.3,"c":2938.25},"1769493600":{"time":1769493600,"o":2938.25,"h":2941.48,"l":2923.21,"c":2928.08},"1769497200":{"time":1769497200,"o":2928.07,"h":2936.32,"l":2926.12,"c":2927.94},"1769500800":{"time":1769500800,"o":2927.94,"h":2931.46,"l":2918.29,"c":2922.21},"1769504400":{"time":1769504400,"o":2922.21,"h":2922.22,"l":2905.76,"c":2906.66},"1769508000":{"time":1769508000,"o":2906.65,"h":2914.51,"l":2900.83,"c":2902.53},"1769511600":{"time":1769511600,"o":2902.52,"h":2921.45,"l":2898.89,"c":2915.89},"1769515200":{"time":1769515200,"o":2915.88,"h":2926.87,"l":2914.13,"c":2917.15},"1769518800":{"time":1769518800,"o":2917.14,"h":2918.3,"l":2904.15,"c":2911.36},"1769522400":{"time":1769522400,"o":2911.35,"h":2944.26,"l":2905.5,"c":2917.31},"1769526000":{"time":1769526000,"o":2917.32,"h":2940.8,"l":2911.66,"c":2936.17},"1769529600":{"time":1769529600,"o":2936.16,"h":2997.64,"l":2933.56,"c":2989.59},"1769533200":{"time":1769533200,"o":2989.59,"h":2993.89,"l":2916.51,"c":2928.89},"1769536800":{"time":1769536800,"o":2928.89,"h":2989.0,"l":2924.51,"c":2977.1},"1769540400":{"time":1769540400,"o":2977.1,"h":2991.46,"l":2963.81,"c":2979.46},"1769544000":{"time":1769544000,"o":2979.46,"h":3027.65,"l":2977.65,"c":3019.79},"1769547600":{"time":1769547600,"o":3019.79,"h":3029.9,"l":3003.72,"c":3014.46},"1769551200":{"time":1769551200,"o":3014.47,"h":3022.85,"l":3003.15,"c":3018.01},"1769554800":{"time":1769554800,"o":3018.01,"h":3034.99,"l":3009.45,"c":3024.92},"1769558400":{"time":1769558400,"o":3024.92,"h":3028.5,"l":3014.13,"c":3023.0},"1769562000":{"time":1769562000,"o":3022.99,"h":3025.69,"l":3005.71,"c":3016.74},"1769565600":{"time":1769565600,"o":3016.73,"h":3017.14,"l":3004.25,"c":3009.52},"1769569200":{"time":1769569200,"o":3009.51,"h":3011.1,"l":2995.78,"c":3003.79},"1769572800":{"time":1769572800,"o":3003.79,"h":3005.51,"l":2991.53,"c":2998.3},"1769576400":{"time":1769576400,"o":2998.31,"h":3007.82,"l":2995.27,"c":3003.03},"1769580000":{"time":1769580000,"o":3003.04,"h":3018.09,"l":3001.65,"c":3013.24},"1769583600":{"time":1769583600,"o":3013.25,"h":3014.35,"l":3001.0,"c":3004.06},"1769587200":{"time":1769587200,"o":3004.07,"h":3005.67,"l":2987.0,"c":2989.42},"1769590800":{"time":1769590800,"o":2989.42,"h":3016.46,"l":2985.33,"c":3016.25},"1769594400":{"time":1769594400,"o":3016.24,"h":3038.86,"l":3011.95,"c":3024.78},"1769598000":{"time":1769598000,"o":3024.77,"h":3045.0,"l":3013.81,"c":3038.41},"1769601600":{"time":1769601600,"o":3038.4,"h":3039.26,"l":3022.42,"c":3029.79},"1769605200":{"time":1769605200,"o":3029.79,"h":3044.39,"l":3027.92,"c":3033.51},"1769608800":{"time":1769608800,"o":3033.52,"h":3033.55,"l":3006.0,"c":3011.6},"1769612400":{"time":1769612400,"o":3011.6,"h":3019.64,"l":2981.7,"c":3006.25},"1769616000":{"time":1769616000,"o":3006.25,"h":3016.92,"l":2994.24,"c":2998.41},"1769619600":{"time":1769619600,"o":2998.4,"h":3030.78,"l":2987.89,"c":3013.36},"1769623200":{"time":1769623200,"o":3013.37,"h":3023.2,"l":2998.7,"c":3013.82},"1769626800":{"time":1769626800,"o":3013.81,"h":3023.33,"l":2995.16,"c":3015.25},"1769630400":{"time":1769630400,"o":3015.26,"h":3038.1,"l":3006.8,"c":3010.67},"1769634000":{"time":1769634000,"o":3010.67,"h":3022.2,"l":2995.01,"c":3020.14},"1769637600":{"time":1769637600,"o":3020.14,"h":3026.3,"l":3007.07,"c":3017.19},"1769641200":{"time":1769641200,"o":3017.2,"h":3021.89,"l":3006.66,"c":3009.36},"1769644800":{"time":1769644800,"o":3009.36,"h":3012.04,"l":2995.13,"c":3007.85},"1769648400":{"time":1769648400,"o":3007.86,"h":3010.44,"l":2985.35,"c":2991.29},"1769652000":{"time":1769652000,"o":2991.29,"h":2998.0,"l":2943.0,"c":2958.01},"1769655600":{"time":1769655600,"o":2958.01,"h":2971.43,"l":2946.42,"c":2951.4},"1769659200":{"time":1769659200,"o":2951.4,"h":2959.51,"l":2936.39,"c":2958.19},"1769662800":{"time":1769662800,"o":2958.2,"h":2964.36,"l":2946.6,"c":2950.08},"1769666400":{"time":1769666400,"o":2950.09,"h":2958.38,"l":2948.69,"c":2954.83},"1769670000":{"time":1769670000,"o":2954.83,"h":2963.54,"l":2954.17,"c":2960.11},"1769673600":{"time":1769673600,"o":2960.11,"h":2969.0,"l":2942.2,"c":2951.36},"1769677200":{"time":1769677200,"o":2951.37,"h":2954.05,"l":2941.0,"c":2941.18},"1769680800":{"time":1769680800,"o":2941.19,"h":2948.0,"l":2940.05,"c":2943.49},"1769684400":{"time":1769684400,"o":2943.49,"h":2944.21,"l":2922.21,"c":2928.08},"1769688000":{"time":1769688000,"o":2928.09,"h":2937.69,"l":2923.93,"c":2934.99},"1769691600":{"time":1769691600,"o":2935.0,"h":2938.0,"l":2930.13,"c":2934.58},"1769695200":{"time":1769695200,"o":2934.59,"h":2935.46,"l":2874.0,"c":2874.79},"1769698800":{"time":1769698800,"o":2874.8,"h":2876.0,"l":2795.03,"c":2822.65},"1769702400":{"time":1769702400,"o":2822.66,"h":2835.42,"l":2800.01,"c":2833.75},"1769706000":{"time":1769706000,"o":2833.76,"h":2858.88,"l":2817.52,"c":2823.19},"1769709600":{"time":1769709600,"o":2823.18,"h":2833.4,"l":2752.5,"c":2762.34},"1769713200":{"time":1769713200,"o":2762.35,"h":2810.61,"l":2756.31,"c":2796.53},"1769716800":{"time":1769716800,"o":2796.53,"h":2811.75,"l":2788.0,"c":2804.9},"1769720400":{"time":1769720400,"o":2804.91,"h":2824.0,"l":2804.24,"c":2818.51},"1769724000":{"time":1769724000,"o":2818.52,"h":2823.96,"l":2809.13,"c":2818.77},"1769727600":{"time":1769727600,"o":2818.77,"h":2826.15,"l":2811.06,"c":2821.0},"1769731200":{"time":1769731200,"o":2821.0,"h":2827.27,"l":2800.67,"c":2803.79},"1769734800":{"time":1769734800,"o":2803.79,"h":2812.13,"l":2673.33,"c":2745.65},"1769738400":{"time":1769738400,"o":2745.65,"h":2749.9,"l":2696.61,"c":2735.22},"1769742000":{"time":1769742000,"o":2735.22,"h":2747.23,"l":2732.72,"c":2739.74},"1769745600":{"time":1769745600,"o":2739.74,"h":2773.68,"l":2736.56,"c":2751.83},"1769749200":{"time":1769749200,"o":2751.84,"h":2759.85,"l":2745.46,"c":2745.78},"1769752800":{"time":1769752800,"o":2745.78,"h":2747.43,"l":2695.03,"c":2717.0},"1769756400":{"time":1769756400,"o":2717.0,"h":2749.58,"l":2716.33,"c":2738.43},"1769760000":{"time":1769760000,"o":2738.43,"h":2747.36,"l":2721.01,"c":2736.19},"1769763600":{"time":1769763600,"o":2736.2,"h":2742.97,"l":2708.0,"c":2720.84},"1769767200":{"time":1769767200,"o":2720.84,"h":2735.81,"l":2710.17,"c":2734.81},"1769770800":{"time":1769770800,"o":2734.81,"h":2767.8,"l":2733.22,"c":2758.5},"1769774400":{"time":1769774400,"o":2758.49,"h":2765.5,"l":2736.42,"c":2739.31},"1769778000":{"time":1769778000,"o":2739.31,"h":2750.8,"l":2718.0,"c":2728.79},"1769781600":{"time":1769781600,"o":2728.78,"h":2763.93,"l":2722.32,"c":2736.37},"1769785200":{"time":1769785200,"o":2736.38,"h":2751.77,"l":2689.0,"c":2727.63},"1769788800":{"time":1769788800,"o":2727.63,"h":2743.14,"l":2703.97,"c":2725.49},"1769792400":{"time":1769792400,"o":2725.5,"h":2739.88,"l":2704.73,"c":2711.16},"1769796000":{"time":1769796000,"o":2711.16,"h":2749.6,"l":2634.63,"c":2739.26},"1769799600":{"time":1769799600,"o":2739.26,"h":2760.0,"l":2733.08,"c":2741.36},"1769803200":{"time":1769803200,"o":2741.36,"h":2741.89,"l":2662.47,"c":2678.83},"1769806800":{"time":1769806800,"o":2678.82,"h":2713.79,"l":2675.6,"c":2703.54},"1769810400":{"time":1769810400,"o":2703.56,"h":2708.64,"l":2691.38,"c":2708.63},"1769814000":{"time":1769814000,"o":2708.63,"h":2710.7,"l":2692.68,"c":2705.66},"1769817600":{"time":1769817600,"o":2705.66,"h":2713.42,"l":2701.16,"c":2705.06},"1769821200":{"time":1769821200,"o":2705.05,"h":2713.43,"l":2697.46,"c":2698.5},"1769824800":{"time":1769824800,"o":2698.51,"h":2707.56,"l":2683.01,"c":2700.73},"1769828400":{"time":1769828400,"o":2700.73,"h":2705.2,"l":2693.5,"c":2694.79},"1769832000":{"time":1769832000,"o":2694.79,"h":2703.87,"l":2692.05,"c":2694.44},"1769835600":{"time":1769835600,"o":2694.44,"h":2702.31,"l":2689.24,"c":2696.98},"1769839200":{"time":1769839200,"o":2696.98,"h":2700.0,"l":2682.64,"c":2691.61},"1769842800":{"time":1769842800,"o":2691.6,"h":2692.8,"l":2665.0,"c":2678.86},"1769846400":{"time":1769846400,"o":2678.86,"h":2682.6,"l":2605.41,"c":2642.48},"1769850000":{"time":1769850000,"o":2642.48,"h":2658.0,"l":2632.0,"c":2646.95},"1769853600":{"time":1769853600,"o":2646.95,"h":2654.57,"l":2634.3,"c":2649.99},"1769857200":{"time":1769857200,"o":2649.99,"h":2650.0,"l":2632.5,"c":2639.04},"1769860800":{"time":1769860800,"o":2639.04,"h":2643.21,"l":2626.35,"c":2632.03},"1769864400":{"time":1769864400,"o":2632.04,"h":2635.79,"l":2616.51,"c":2627.79},"1769868000":{"time":1769868000,"o":2627.78,"h":2635.0,"l":2507.47,"c":2536.82},"1769871600":{"time":1769871600,"o":2536.82,"h":2554.57,"l":2524.23,"c":2532.61},"1769875200":{"time":1769875200,"o":2532.61,"h":2549.98,"l":2463.92,"c":2480.8},"1769878800":{"time":1769878800,"o":2480.8,"h":2494.33,"l":2350.56,"c":2401.44},"1769882400":{"time":1769882400,"o":2401.43,"h":2415.7,"l":2202.4,"c":2378.75},"1769886000":{"time":1769886000,"o":2378.76,"h":2431.75,"l":2370.08,"c":2381.56},"1769889600":{"time":1769889600,"o":2381.57,"h":2409.99,"l":2352.36,"c":2380.84},"1769893200":{"time":1769893200,"o":2380.83,"h":2423.0,"l":2371.52,"c":2418.04},"1769896800":{"time":1769896800,"o":2418.04,"h":2423.53,"l":2404.65,"c":2417.95},"1769900400":{"time":1769900400,"o":2417.95,"h":2473.2,"l":2415.1,"c":2450.38},"1769904000":{"time":1769904000,"o":2450.38,"h":2474.98,"l":2444.26,"c":2450.8},"1769907600":{"time":1769907600,"o":2450.8,"h":2454.34,"l":2428.14,"c":2443.3},"1769911200":{"time":1769911200,"o":2443.3,"h":2460.69,"l":2438.48,"c":2451.14},"1769914800":{"time":1769914800,"o":2451.14,"h":2455.36,"l":2436.39,"c":2444.17},"1769918400":{"time":1769918400,"o":2444.18,"h":2453.53,"l":2440.22,"c":2447.05},"1769922000":{"time":1769922000,"o":2447.04,"h":2448.39,"l":2422.79,"c":2429.6},"1769925600":{"time":1769925600,"o":2429.6,"h":2439.12,"l":2406.05,"c":2417.52},"1769929200":{"time":1769929200,"o":2417.52,"h":2439.99,"l":2392.04,"c":2409.99},"1769932800":{"time":1769932800,"o":2409.99,"h":2427.21,"l":2395.19,"c":2411.71},"1769936400":{"time":1769936400,"o":2411.72,"h":2436.99,"l":2405.15,"c":2431.0},"1769940000":{"time":1769940000,"o":2431.0,"h":2437.95,"l":2374.65,"c":2379.61},"1769943600":{"time":1769943600,"o":2379.6,"h":2423.66,"l":2379.6,"c":2410.65},"1769947200":{"time":1769947200,"o":2410.65,"h":2411.31,"l":2382.7,"c":2394.8},"1769950800":{"time":1769950800,"o":2394.8,"h":2409.59,"l":2367.83,"c":2380.01},"1769954400":{"time":1769954400,"o":2380.02,"h":2388.19,"l":2325.09,"c":2371.69},"1769958000":{"time":1769958000,"o":2371.69,"h":2371.89,"l":2284.68,"c":2314.57},"1769961600":{"time":1769961600,"o":2314.57,"h":2331.71,"l":2282.06,"c":2302.8},"1769965200":{"time":1769965200,"o":2302.79,"h":2320.57,"l":2295.23,"c":2313.08},"1769968800":{"time":1769968800,"o":2313.07,"h":2378.09,"l":2312.14,"c":2349.95},"1769972400":{"time":1769972400,"o":2349.95,"h":2356.2,"l":2304.59,"c":2319.29},"1769976000":{"time":1769976000,"o":2319.29,"h":2348.21,"l":2296.13,"c":2315.08},"1769979600":{"time":1769979600,"o":2315.08,"h":2318.33,"l":2276.0,"c":2289.18},"1769983200":{"time":1769983200,"o":2289.18,"h":2334.13,"l":2285.6,"c":2317.8},"1769986800":{"time":1769986800,"o":2317.81,"h":2320.57,"l":2218.0,"c":2269.04},"1769990400":{"time":1769990400,"o":2269.03,"h":2322.71,"l":2240.13,"c":2291.44},"1769994000":{"time":1769994000,"o":2291.44,"h":2316.76,"l":2247.59,"c":2289.43},"1769997600":{"time":1769997600,"o":2289.43,"h":2299.01,"l":2257.6,"c":2260.53},"1770001200":{"time":1770001200,"o":2260.53,"h":2266.0,"l":2163.21,"c":2237.41},"1770004800":{"time":1770004800,"o":2237.4,"h":2267.11,"l":2205.51,"c":2239.7},"1770008400":{"time":1770008400,"o":2239.71,"h":2242.06,"l":2183.07,"c":2196.71},"1770012000":{"time":1770012000,"o":2196.7,"h":2240.0,"l":2156.0,"c":2226.48},"1770015600":{"time":1770015600,"o":2226.48,"h":2253.82,"l":2215.2,"c":2227.57},"1770019200":{"time":1770019200,"o":2227.56,"h":2258.0,"l":2227.56,"c":2248.13},"1770022800":{"time":1770022800,"o":2248.14,"h":2317.49,"l":2236.43,"c":2289.77},"1770026400":{"time":1770026400,"o":2289.77,"h":2298.56,"l":2272.31,"c":2276.65},"1770030000":{"time":1770030000,"o":2276.66,"h":2297.07,"l":2272.38,"c":2281.21},"1770033600":{"time":1770033600,"o":2281.2,"h":2317.44,"l":2280.78,"c":2310.09},"1770037200":{"time":1770037200,"o":2310.09,"h":2334.68,"l":2300.72,"c":2326.29},"1770040800":{"time":1770040800,"o":2326.29,"h":2367.97,"l":2295.98,"c":2327.59},"1770044400":{"time":1770044400,"o":2327.59,"h":2395.4,"l":2317.09,"c":2370.88},"1770048000":{"time":1770048000,"o":2370.87,"h":2385.56,"l":2347.78,"c":2357.04},"1770051600":{"time":1770051600,"o":2357.05,"h":2379.99,"l":2342.09,"c":2355.07},"1770055200":{"time":1770055200,"o":2355.07,"h":2358.57,"l":2332.15,"c":2343.08},"1770058800":{"time":1770058800,"o":2343.07,"h":2349.3,"l":2326.0,"c":2329.75},"1770062400":{"time":1770062400,"o":2329.75,"h":2339.18,"l":2311.47,"c":2320.83},"1770066000":{"time":1770066000,"o":2320.83,"h":2343.93,"l":2318.0,"c":2340.93},"1770069600":{"time":1770069600,"o":2340.93,"h":2353.44,"l":2334.3,"c":2349.73},"1770073200":{"time":1770073200,"o":2349.74,"h":2353.74,"l":2338.1,"c":2345.55},"1770076800":{"time":1770076800,"o":2345.56,"h":2354.64,"l":2323.49,"c":2352.64},"1770080400":{"time":1770080400,"o":2352.64,"h":2358.6,"l":2336.18,"c":2353.27},"1770084000":{"time":1770084000,"o":2353.27,"h":2353.51,"l":2295.56,"c":2297.3},"1770087600":{"time":1770087600,"o":2297.32,"h":2344.27,"l":2282.01,"c":2343.1},"1770091200":{"time":1770091200,"o":2343.1,"h":2354.4,"l":2332.24,"c":2344.91},"1770094800":{"time":1770094800,"o":2344.9,"h":2345.24,"l":2313.71,"c":2315.28},"1770098400":{"time":1770098400,"o":2315.28,"h":2327.48,"l":2296.45,"c":2319.14},"1770102000":{"time":1770102000,"o":2319.14,"h":2333.0,"l":2311.22,"c":2322.0},"1770105600":{"time":1770105600,"o":2322.0,"h":2331.86,"l":2307.78,"c":2314.62},"1770109200":{"time":1770109200,"o":2314.62,"h":2317.86,"l":2259.77,"c":2290.88},"1770112800":{"time":1770112800,"o":2290.87,"h":2298.31,"l":2275.0,"c":2280.49},"1770116400":{"time":1770116400,"o":2280.5,"h":2287.34,"l":2269.29,"c":2275.63},"1770120000":{"time":1770120000,"o":2275.63,"h":2305.43,"l":2271.01,"c":2300.01},"1770123600":{"time":1770123600,"o":2300.0,"h":2316.36,"l":2295.17,"c":2311.06},"1770127200":{"time":1770127200,"o":2311.07,"h":2316.0,"l":2254.0,"c":2255.66},"1770130800":{"time":1770130800,"o":2255.66,"h":2313.84,"l":2250.66,"c":2302.16},"1770134400":{"time":1770134400,"o":2302.16,"h":2302.7,"l":2234.16,"c":2239.88},"1770138000":{"time":1770138000,"o":2239.87,"h":2244.0,"l":2191.23,"c":2194.32},"1770141600":{"time":1770141600,"o":2194.32,"h":2206.12,"l":2103.4,"c":2119.08},"1770145200":{"time":1770145200,"o":2119.07,"h":2218.64,"l":2110.58,"c":2204.33},"1770148800":{"time":1770148800,"o":2204.33,"h":2353.97,"l":2186.69,"c":2298.93},"1770152400":{"time":1770152400,"o":2298.92,"h":2339.07,"l":2278.43,"c":2283.21},"1770156000":{"time":1770156000,"o":2283.2,"h":2285.57,"l":2226.51,"c":2234.81},"1770159600":{"time":1770159600,"o":2234.8,"h":2247.44,"l":2211.0,"c":2232.23},"1770163200":{"time":1770163200,"o":2232.23,"h":2255.55,"l":2221.77,"c":2239.74},"1770166800":{"time":1770166800,"o":2239.74,"h":2280.5,"l":2239.74,"c":2267.21},"1770170400":{"time":1770170400,"o":2267.21,"h":2275.43,"l":2241.2,"c":2250.62},"1770174000":{"time":1770174000,"o":2250.62,"h":2295.0,"l":2247.58,"c":2282.23},"1770177600":{"time":1770177600,"o":2282.22,"h":2289.07,"l":2269.47,"c":2272.72},"1770181200":{"time":1770181200,"o":2272.71,"h":2279.56,"l":2255.13,"c":2264.38},"1770184800":{"time":1770184800,"o":2264.38,"h":2283.46,"l":2257.32,"c":2276.5},"1770188400":{"time":1770188400,"o":2276.51,"h":2294.38,"l":2262.34,"c":2282.93},"1770192000":{"time":1770192000,"o":2282.93,"h":2285.29,"l":2265.68,"c":2278.8},"1770195600":{"time":1770195600,"o":2278.81,"h":2278.98,"l":2250.02,"c":2259.89},"1770199200":{"time":1770199200,"o":2259.89,"h":2263.77,"l":2248.88,"c":2259.61},"1770202800":{"time":1770202800,"o":2259.61,"h":2267.79,"l":2225.24,"c":2253.73},"1770206400":{"time":1770206400,"o":2253.73,"h":2262.2,"l":2230.81,"c":2243.11},"1770210000":{"time":1770210000,"o":2243.1,"h":2245.11,"l":2195.71,"c":2197.32},"1770213600":{"time":1770213600,"o":2197.32,"h":2225.62,"l":2166.52,"c":2170.61},"1770217200":{"time":1770217200,"o":2170.61,"h":2197.25,"l":2135.0,"c":2150.44},"1770220800":{"time":1770220800,"o":2150.45,"h":2159.69,"l":2104.0,"c":2134.13},"1770224400":{"time":1770224400,"o":2134.12,"h":2154.33,"l":2091.55,"c":2125.26},"1770228000":{"time":1770228000,"o":2125.26,"h":2185.7,"l":2073.68,"c":2147.24},"1770231600":{"time":1770231600,"o":2147.25,"h":2195.0,"l":2132.19,"c":2187.77},"1770235200":{"time":1770235200,"o":2187.76,"h":2192.3,"l":2160.79,"c":2171.18},"1770238800":{"time":1770238800,"o":2171.18,"h":2179.9,"l":2107.05,"c":2128.66},"1770242400":{"time":1770242400,"o":2128.65,"h":2167.69,"l":2086.0,"c":2119.25},"1770246000":{"time":1770246000,"o":2119.25,"h":2165.0,"l":2114.09,"c":2147.01},"1770249600":{"time":1770249600,"o":2147.01,"h":2163.45,"l":2135.66,"c":2149.03},"1770253200":{"time":1770253200,"o":2149.03,"h":2173.0,"l":2121.89,"c":2147.8},"1770256800":{"time":1770256800,"o":2147.79,"h":2163.1,"l":2111.73,"c":2123.31},"1770260400":{"time":1770260400,"o":2123.31,"h":2136.34,"l":2096.82,"c":2109.11},"1770264000":{"time":1770264000,"o":2109.12,"h":2124.99,"l":2077.78,"c":2103.1},"1770267600":{"time":1770267600,"o":2103.11,"h":2124.03,"l":2076.26,"c":2100.43},"1770271200":{"time":1770271200,"o":2100.44,"h":2106.66,"l":2061.22,"c":2086.31},"1770274800":{"time":1770274800,"o":2086.31,"h":2123.78,"l":2084.39,"c":2090.57},"1770278400":{"time":1770278400,"o":2090.56,"h":2120.0,"l":2090.11,"c":2110.84},"1770282000":{"time":1770282000,"o":2110.85,"h":2149.38,"l":2110.02,"c":2132.71},"1770285600":{"time":1770285600,"o":2132.72,"h":2139.58,"l":2084.6,"c":2096.49},"1770289200":{"time":1770289200,"o":2096.49,"h":2104.11,"l":2060.0,"c":2078.74},"1770292800":{"time":1770292800,"o":2078.72,"h":2093.06,"l":2039.14,"c":2062.96},"1770296400":{"time":1770296400,"o":2062.95,"h":2080.0,"l":2048.0,"c":2057.52},"1770300000":{"time":1770300000,"o":2057.52,"h":2107.34,"l":2041.33,"c":2045.37},"1770303600":{"time":1770303600,"o":2045.37,"h":2053.25,"l":1925.41,"c":1959.21},"1770307200":{"time":1770307200,"o":1959.21,"h":2017.49,"l":1942.63,"c":1997.34},"1770310800":{"time":1770310800,"o":1997.33,"h":2000.72,"l":1941.09,"c":1953.53},"1770314400":{"time":1770314400,"o":1953.53,"h":1967.93,"l":1912.54,"c":1948.76},"1770318000":{"time":1770318000,"o":1948.76,"h":1952.09,"l":1916.19,"c":1927.24},"1770321600":{"time":1770321600,"o":1927.24,"h":1941.99,"l":1823.16,"c":1868.38},"1770325200":{"time":1770325200,"o":1868.37,"h":1911.14,"l":1838.0,"c":1848.73},"1770328800":{"time":1770328800,"o":1848.74,"h":1889.21,"l":1813.44,"c":1869.54},"1770332400":{"time":1770332400,"o":1869.52,"h":1906.53,"l":1818.05,"c":1824.95},"1770336000":{"time":1770336000,"o":1824.94,"h":1892.61,"l":1736.02,"c":1869.28},"1770339600":{"time":1770339600,"o":1869.29,"h":1939.69,"l":1868.5,"c":1930.79},"1770343200":{"time":1770343200,"o":1930.8,"h":1947.5,"l":1889.84,"c":1906.7},"1770346800":{"time":1770346800,"o":1906.69,"h":1916.8,"l":1878.6,"c":1891.17},"1770350400":{"time":1770350400,"o":1891.18,"h":1917.47,"l":1885.02,"c":1907.9},"1770354000":{"time":1770354000,"o":1907.89,"h":1974.83,"l":1905.7,"c":1957.62},"1770357600":{"time":1770357600,"o":1957.62,"h":1966.08,"l":1905.5,"c":1907.55},"1770361200":{"time":1770361200,"o":1907.54,"h":1914.43,"l":1886.01,"c":1898.21},"1770364800":{"time":1770364800,"o":1898.21,"h":1906.23,"l":1865.24,"c":1873.78},"1770368400":{"time":1770368400,"o":1873.78,"h":1928.84,"l":1870.3,"c":1918.44},"1770372000":{"time":1770372000,"o":1918.44,"h":1937.46,"l":1909.03,"c":1926.27},"1770375600":{"time":1770375600,"o":1926.27,"h":1939.8,"l":1919.0,"c":1931.76},"1770379200":{"time":1770379200,"o":1931.75,"h":1931.75,"l":1914.0,"c":1920.01},"1770382800":{"time":1770382800,"o":1920.01,"h":1961.84,"l":1918.46,"c":1949.3},"1770386400":{"time":1770386400,"o":1949.3,"h":2001.86,"l":1932.0,"c":1978.2},"1770390000":{"time":1770390000,"o":1978.21,"h":1996.4,"l":1960.0,"c":1979.49},"1770393600":{"time":1770393600,"o":1979.49,"h":2047.25,"l":1969.99,"c":2034.94},"1770397200":{"time":1770397200,"o":2034.96,"h":2090.0,"l":2026.8,"c":2066.53},"1770400800":{"time":1770400800,"o":2066.53,"h":2070.0,"l":2029.67,"c":2044.21},"1770404400":{"time":1770404400,"o":2044.21,"h":2072.0,"l":2032.3,"c":2065.15},"1770408000":{"time":1770408000,"o":2065.14,"h":2095.1,"l":2042.43,"c":2053.19},"1770411600":{"time":1770411600,"o":2053.19,"h":2061.45,"l":2041.41,"c":2053.45},"1770415200":{"time":1770415200,"o":2053.45,"h":2086.05,"l":2045.08,"c":2074.06},"1770418800":{"time":1770418800,"o":2074.05,"h":2087.7,"l":2049.36,"c":2062.54},"1770422400":{"time":1770422400,"o":2062.55,"h":2063.74,"l":2036.02,"c":2043.09},"1770426000":{"time":1770426000,"o":2043.09,"h":2065.9,"l":2031.76,"c":2060.69},"1770429600":{"time":1770429600,"o":2060.69,"h":2064.5,"l":2047.32,"c":2058.46},"1770433200":{"time":1770433200,"o":2058.47,"h":2085.52,"l":2057.52,"c":2079.62},"1770436800":{"time":1770436800,"o":2079.61,"h":2118.87,"l":2077.58,"c":2086.14},"1770440400":{"time":1770440400,"o":2086.14,"h":2103.1,"l":2076.28,"c":2082.74},"1770444000":{"time":1770444000,"o":2082.73,"h":2092.7,"l":2045.96,"c":2046.54},"1770447600":{"time":1770447600,"o":2046.55,"h":2054.86,"l":1993.34,"c":2026.09},"1770451200":{"time":1770451200,"o":2026.09,"h":2031.53,"l":2014.12,"c":2018.32},"1770454800":{"time":1770454800,"o":2018.32,"h":2029.4,"l":2004.14,"c":2013.64},"1770458400":{"time":1770458400,"o":2013.63,"h":2019.35,"l":1998.52,"c":2009.7},"1770462000":{"time":1770462000,"o":2009.71,"h":2021.9,"l":2005.88,"c":2017.52},"1770465600":{"time":1770465600,"o":2017.53,"h":2075.61,"l":2015.87,"c":2040.6},"1770469200":{"time":1770469200,"o":2040.61,"h":2050.0,"l":2027.27,"c":2040.76},"1770472800":{"time":1770472800,"o":2040.77,"h":2048.75,"l":2008.18,"c":2019.4},"1770476400":{"time":1770476400,"o":2019.4,"h":2063.12,"l":2013.13,"c":2051.49},"1770480000":{"time":1770480000,"o":2051.49,"h":2125.0,"l":2009.0,"c":2049.07},"1770483600":{"time":1770483600,"o":2049.07,"h":2072.81,"l":2031.66,"c":2060.26},"1770487200":{"time":1770487200,"o":2060.26,"h":2109.07,"l":2057.87,"c":2096.06},"1770490800":{"time":1770490800,"o":2096.06,"h":2100.99,"l":2082.41,"c":2090.11},"1770494400":{"time":1770494400,"o":2090.1,"h":2116.79,"l":2083.52,"c":2104.08},"1770498000":{"time":1770498000,"o":2104.09,"h":2110.0,"l":2096.49,"c":2099.63},"1770501600":{"time":1770501600,"o":2099.62,"h":2106.83,"l":2086.51,"c":2087.73},"1770505200":{"time":1770505200,"o":2087.73,"h":2094.57,"l":2072.0,"c":2085.93},"1770508800":{"time":1770508800,"o":2085.94,"h":2093.62,"l":2075.55,"c":2083.27},"1770512400":{"time":1770512400,"o":2083.28,"h":2096.67,"l":2080.98,"c":2095.01},"1770516000":{"time":1770516000,"o":2095.02,"h":2106.0,"l":2080.59,"c":2087.97},"1770519600":{"time":1770519600,"o":2087.97,"h":2092.4,"l":2075.56,"c":2077.86},"1770523200":{"time":1770523200,"o":2077.87,"h":2087.69,"l":2065.28,"c":2086.45},"1770526800":{"time":1770526800,"o":2086.45,"h":2087.48,"l":2077.48,"c":2083.55},"1770530400":{"time":1770530400,"o":2083.55,"h":2087.96,"l":2075.89,"c":2078.34},"1770534000":{"time":1770534000,"o":2078.33,"h":2083.8,"l":2067.16,"c":2083.48},"1770537600":{"time":1770537600,"o":2083.49,"h":2124.0,"l":2077.01,"c":2115.24},"1770541200":{"time":1770541200,"o":2115.24,"h":2122.84,"l":2094.25,"c":2099.56},"1770544800":{"time":1770544800,"o":2099.55,"h":2113.33,"l":2082.0,"c":2095.0},"1770548400":{"time":1770548400,"o":2094.99,"h":2137.0,"l":2093.2,"c":2130.98},"1770552000":{"time":1770552000,"o":2130.98,"h":2144.35,"l":2124.32,"c":2130.01},"1770555600":{"time":1770555600,"o":2130.01,"h":2141.0,"l":2116.53,"c":2125.37},"1770559200":{"time":1770559200,"o":2125.37,"h":2128.43,"l":2115.07,"c":2127.73},"1770562800":{"time":1770562800,"o":2127.73,"h":2129.95,"l":2096.0,"c":2107.31},"1770566400":{"time":1770566400,"o":2107.3,"h":2115.0,"l":2070.91,"c":2079.82},"1770570000":{"time":1770570000,"o":2079.82,"h":2098.19,"l":2078.99,"c":2091.09},"1770573600":{"time":1770573600,"o":2091.09,"h":2121.0,"l":2089.55,"c":2108.0},"1770577200":{"time":1770577200,"o":2108.01,"h":2128.88,"l":2106.25,"c":2125.76},"1770580800":{"time":1770580800,"o":2125.78,"h":2126.24,"l":2098.38,"c":2103.49},"1770584400":{"time":1770584400,"o":2103.49,"h":2114.26,"l":2088.38,"c":2092.58},"1770588000":{"time":1770588000,"o":2092.59,"h":2112.0,"l":2092.41,"c":2107.43},"1770591600":{"time":1770591600,"o":2107.43,"h":2152.0,"l":2070.46,"c":2088.6},"1770595200":{"time":1770595200,"o":2088.59,"h":2096.46,"l":2075.03,"c":2083.16},"1770598800":{"time":1770598800,"o":2083.15,"h":2100.53,"l":2052.92,"c":2069.84},"1770602400":{"time":1770602400,"o":2069.84,"h":2094.92,"l":2064.31,"c":2080.44},"1770606000":{"time":1770606000,"o":2080.44,"h":2102.42,"l":2080.11,"c":2099.01},"1770609600":{"time":1770609600,"o":2099.01,"h":2100.88,"l":2085.28,"c":2089.36},"1770613200":{"time":1770613200,"o":2089.36,"h":2096.47,"l":2082.43,"c":2094.54},"1770616800":{"time":1770616800,"o":2094.53,"h":2094.54,"l":2071.03,"c":2080.37},"1770620400":{"time":1770620400,"o":2080.36,"h":2086.64,"l":2063.28,"c":2064.42},"1770624000":{"time":1770624000,"o":2064.42,"h":2069.2,"l":2033.17,"c":2048.84},"1770627600":{"time":1770627600,"o":2048.84,"h":2056.81,"l":2033.41,"c":2041.34},"1770631200":{"time":1770631200,"o":2041.34,"h":2046.48,"l":2012.0,"c":2021.73},"1770634800":{"time":1770634800,"o":2021.74,"h":2035.88,"l":2019.64,"c":2027.43},"1770638400":{"time":1770638400,"o":2027.44,"h":2038.5,"l":2026.24,"c":2034.59},"1770642000":{"time":1770642000,"o":2034.6,"h":2049.93,"l":2021.52,"c":2021.69},"1770645600":{"time":1770645600,"o":2021.68,"h":2049.02,"l":2008.0,"c":2042.39},"1770649200":{"time":1770649200,"o":2042.4,"h":2072.92,"l":2031.29,"c":2060.27},"1770652800":{"time":1770652800,"o":2060.28,"h":2109.16,"l":2046.41,"c":2090.26},"1770656400":{"time":1770656400,"o":2090.27,"h":2136.73,"l":2076.95,"c":2126.62},"1770660000":{"time":1770660000,"o":2126.61,"h":2142.82,"l":2108.01,"c":2130.12},"1770663600":{"time":1770663600,"o":2130.11,"h":2138.0,"l":2118.34,"c":2130.56},"1770667200":{"time":1770667200,"o":2130.55,"h":2148.0,"l":2117.01,"c":2123.68},"1770670800":{"time":1770670800,"o":2123.68,"h":2130.0,"l":2086.87,"c":2121.22},"1770674400":{"time":1770674400,"o":2121.23,"h":2125.24,"l":2110.32,"c":2114.07},"1770678000":{"time":1770678000,"o":2114.07,"h":2121.82,"l":2100.01,"c":2103.96},"1770681600":{"time":1770681600,"o":2103.96,"h":2111.78,"l":2095.27,"c":2095.72},"1770685200":{"time":1770685200,"o":2095.73,"h":2123.7,"l":2095.21,"c":2116.3},"1770688800":{"time":1770688800,"o":2116.3,"h":2120.99,"l":2101.16,"c":2107.08},"1770692400":{"time":1770692400,"o":2107.09,"h":2109.93,"l":2049.64,"c":2063.7},"1770696000":{"time":1770696000,"o":2063.71,"h":2073.32,"l":2061.31,"c":2069.54},"1770699600":{"time":1770699600,"o":2069.54,"h":2071.0,"l":2043.08,"c":2051.7},"1770703200":{"time":1770703200,"o":2051.7,"h":2056.6,"l":1996.06,"c":2007.65},"1770706800":{"time":1770706800,"o":2007.66,"h":2018.61,"l":1996.48,"c":2006.05},"1770710400":{"time":1770710400,"o":2006.06,"h":2016.91,"l":1993.35,"c":2013.42},"1770714000":{"time":1770714000,"o":2013.41,"h":2029.0,"l":2008.48,"c":2015.75},"1770717600":{"time":1770717600,"o":2015.75,"h":2020.97,"l":2008.24,"c":2012.72},"1770721200":{"time":1770721200,"o":2012.73,"h":2021.2,"l":1999.78,"c":2001.87},"1770724800":{"time":1770724800,"o":2001.87,"h":2016.12,"l":2001.1,"c":2006.61},"1770728400":{"time":1770728400,"o":2006.6,"h":2026.81,"l":1993.1,"c":2020.94},"1770732000":{"time":1770732000,"o":2020.94,"h":2038.72,"l":1983.77,"c":2008.31},"1770735600":{"time":1770735600,"o":2008.31,"h":2028.99,"l":2002.11,"c":2021.32},"1770739200":{"time":1770739200,"o":2021.32,"h":2037.43,"l":2010.56,"c":2024.88},"1770742800":{"time":1770742800,"o":2024.87,"h":2046.1,"l":2018.42,"c":2038.87},"1770746400":{"time":1770746400,"o":2038.88,"h":2041.61,"l":1994.11,"c":2008.28},"1770750000":{"time":1770750000,"o":2008.27,"h":2024.94,"l":2001.85,"c":2016.82},"1770753600":{"time":1770753600,"o":2016.82,"h":2020.59,"l":2003.51,"c":2010.35},"1770757200":{"time":1770757200,"o":2010.36,"h":2016.88,"l":1995.57,"c":2007.27},"1770760800":{"time":1770760800,"o":2007.27,"h":2019.71,"l":2006.0,"c":2016.76},"1770764400":{"time":1770764400,"o":2016.76,"h":2021.72,"l":2011.43,"c":2021.51},"1770768000":{"time":1770768000,"o":2021.51,"h":2028.8,"l":2018.0,"c":2023.98},"1770771600":{"time":1770771600,"o":2023.99,"h":2030.0,"l":2015.0,"c":2023.17},"1770775200":{"time":1770775200,"o":2023.16,"h":2031.0,"l":2013.16,"c":2016.53},"1770778800":{"time":1770778800,"o":2016.52,"h":2020.93,"l":1996.0,"c":2008.41},"1770782400":{"time":1770782400,"o":2008.4,"h":2010.28,"l":1961.97,"c":1970.63},"1770786000":{"time":1770786000,"o":1970.63,"h":1981.11,"l":1970.25,"c":1973.3},"1770789600":{"time":1770789600,"o":1973.31,"h":1976.49,"l":1937.0,"c":1947.78},"1770793200":{"time":1770793200,"o":1947.78,"h":1957.31,"l":1943.8,"c":1949.56},"1770796800":{"time":1770796800,"o":1949.55,"h":1952.37,"l":1934.11,"c":1948.76},"1770800400":{"time":1770800400,"o":1948.77,"h":1952.95,"l":1941.88,"c":1945.63},"1770804000":{"time":1770804000,"o":1945.63,"h":1945.64,"l":1930.39,"c":1938.27},"1770807600":{"time":1770807600,"o":1938.26,"h":1955.99,"l":1936.0,"c":1952.33},"1770811200":{"time":1770811200,"o":1952.32,"h":1966.73,"l":1946.95,"c":1951.21},"1770814800":{"time":1770814800,"o":1951.21,"h":1969.0,"l":1941.12,"c":1959.43},"1770818400":{"time":1770818400,"o":1959.43,"h":2015.43,"l":1936.17,"c":1942.31},"1770822000":{"time":1770822000,"o":1942.31,"h":1949.5,"l":1901.22,"c":1928.05},"1770825600":{"time":1770825600,"o":1928.04,"h":1955.44,"l":1908.48,"c":1914.44},"1770829200":{"time":1770829200,"o":1914.43,"h":1941.86,"l":1907.53,"c":1928.92},"1770832800":{"time":1770832800,"o":1928.93,"h":1947.86,"l":1914.42,"c":1943.3},"1770836400":{"time":1770836400,"o":1943.3,"h":1959.0,"l":1937.01,"c":1951.26},"1770840000":{"time":1770840000,"o":1951.26,"h":1957.91,"l":1938.96,"c":1953.26},"1770843600":{"time":1770843600,"o":1953.25,"h":1987.47,"l":1949.92,"c":1969.39},"1770847200":{"time":1770847200,"o":1969.39,"h":1972.43,"l":1946.89,"c":1950.29},"1770850800":{"time":1770850800,"o":1950.29,"h":1956.19,"l":1929.62,"c":1940.07},"1770854400":{"time":1770854400,"o":1940.07,"h":1962.47,"l":1940.07,"c":1957.67},"1770858000":{"time":1770858000,"o":1957.67,"h":1977.0,"l":1957.67,"c":1964.67},"1770861600":{"time":1770861600,"o":1964.67,"h":1970.85,"l":1954.68,"c":1957.82},"1770865200":{"time":1770865200,"o":1957.83,"h":1968.34,"l":1956.1,"c":1967.75},"1770868800":{"time":1770868800,"o":1967.74,"h":1974.65,"l":1958.97,"c":1964.78},"1770872400":{"time":1770872400,"o":1964.77,"h":1971.29,"l":1952.24,"c":1969.8},"1770876000":{"time":1770876000,"o":1969.79,"h":1982.36,"l":1964.8,"c":1974.18},"1770879600":{"time":1770879600,"o":1974.18,"h":1977.34,"l":1965.15,"c":1966.97},"1770883200":{"time":1770883200,"o":1966.97,"h":1973.0,"l":1956.19,"c":1964.59},"1770886800":{"time":1770886800,"o":1964.6,"h":1990.0,"l":1962.31,"c":1981.31},"1770890400":{"time":1770890400,"o":1981.31,"h":1994.69,"l":1976.51,"c":1993.04},"1770894000":{"time":1770894000,"o":1993.04,"h":2000.9,"l":1982.6,"c":1987.88},"1770897600":{"time":1770897600,"o":1987.87,"h":1989.97,"l":1973.53,"c":1979.84},"1770901200":{"time":1770901200,"o":1979.85,"h":1995.53,"l":1974.36,"c":1993.96},"1770904800":{"time":1770904800,"o":1993.95,"h":1995.25,"l":1972.06,"c":1977.64},"1770908400":{"time":1770908400,"o":1977.64,"h":1984.27,"l":1943.44,"c":1947.47},"1770912000":{"time":1770912000,"o":1947.47,"h":1949.0,"l":1893.77,"c":1907.82},"1770915600":{"time":1770915600,"o":1907.82,"h":1926.68,"l":1901.08,"c":1909.08},"1770919200":{"time":1770919200,"o":1909.09,"h":1923.8,"l":1900.23,"c":1917.49},"1770922800":{"time":1770922800,"o":1917.5,"h":1940.27,"l":1909.67,"c":1924.36},"1770926400":{"time":1770926400,"o":1924.36,"h":1930.95,"l":1908.29,"c":1914.58},"1770930000":{"time":1770930000,"o":1914.58,"h":1926.81,"l":1913.15,"c":1922.26},"1770933600":{"time":1770933600,"o":1922.26,"h":1944.82,"l":1919.03,"c":1941.94},"1770937200":{"time":1770937200,"o":1941.93,"h":1952.27,"l":1938.12,"c":1947.15},"1770940800":{"time":1770940800,"o":1947.15,"h":1954.0,"l":1926.72,"c":1932.22},"1770944400":{"time":1770944400,"o":1932.23,"h":1949.47,"l":1932.23,"c":1942.8},"1770948000":{"time":1770948000,"o":1942.81,"h":1951.26,"l":1940.08,"c":1947.25},"1770951600":{"time":1770951600,"o":1947.26,"h":1957.94,"l":1943.3,"c":1952.49},"1770955200":{"time":1770955200,"o":1952.49,"h":1954.76,"l":1941.97,"c":1943.72},"1770958800":{"time":1770958800,"o":1943.73,"h":1945.99,"l":1931.51,"c":1932.99},"1770962400":{"time":1770962400,"o":1932.99,"h":1938.32,"l":1923.29,"c":1935.65},"1770966000":{"time":1770966000,"o":1935.64,"h":1947.86,"l":1931.64,"c":1934.88},"1770969600":{"time":1770969600,"o":1934.89,"h":1964.5,"l":1932.88,"c":1958.31},"1770973200":{"time":1770973200,"o":1958.32,"h":1966.8,"l":1952.07,"c":1961.18},"1770976800":{"time":1770976800,"o":1961.18,"h":1968.49,"l":1955.57,"c":1958.6},"1770980400":{"time":1770980400,"o":1958.61,"h":1961.5,"l":1943.79,"c":1959.25},"1770984000":{"time":1770984000,"o":1959.26,"h":1964.02,"l":1951.59,"c":1960.01},"1770987600":{"time":1770987600,"o":1960.0,"h":1980.33,"l":1954.89,"c":1969.66},"1770991200":{"time":1770991200,"o":1969.65,"h":2002.0,"l":1962.21,"c":1989.99},"1770994800":{"time":1770994800,"o":1989.99,"h":2049.99,"l":1986.08,"c":2033.71},"1770998400":{"time":1770998400,"o":2033.78,"h":2073.0,"l":2030.13,"c":2060.59},"1771002000":{"time":1771002000,"o":2060.58,"h":2067.0,"l":2048.09,"c":2058.36},"1771005600":{"time":1771005600,"o":2058.36,"h":2063.93,"l":2049.44,"c":2056.5},"1771009200":{"time":1771009200,"o":2056.5,"h":2060.78,"l":2050.82,"c":2056.82},"1771012800":{"time":1771012800,"o":2056.82,"h":2058.79,"l":2036.76,"c":2044.55},"1771016400":{"time":1771016400,"o":2044.55,"h":2057.77,"l":2043.75,"c":2052.92},"1771020000":{"time":1771020000,"o":2052.92,"h":2058.75,"l":2042.97,"c":2053.37},"1771023600":{"time":1771023600,"o":2053.37,"h":2053.38,"l":2045.4,"c":2047.6},"1771027200":{"time":1771027200,"o":2047.6,"h":2055.35,"l":2041.0,"c":2054.07},"1771030800":{"time":1771030800,"o":2054.06,"h":2056.91,"l":2049.49,"c":2053.37},"1771034400":{"time":1771034400,"o":2053.37,"h":2053.63,"l":2047.09,"c":2049.46},"1771038000":{"time":1771038000,"o":2049.46,"h":2055.11,"l":2047.39,"c":2053.39},"1771041600":{"time":1771041600,"o":2053.4,"h":2057.4,"l":2051.52,"c":2052.55},"1771045200":{"time":1771045200,"o":2052.55,"h":2055.0,"l":2049.59,"c":2050.09},"1771048800":{"time":1771048800,"o":2050.1,"h":2053.72,"l":2047.2,"c":2052.61},"1771052400":{"time":1771052400,"o":2052.61,"h":2059.99,"l":2049.44,"c":2056.1},"1771056000":{"time":1771056000,"o":2056.09,"h":2091.82,"l":2055.9,"c":2081.07},"1771059600":{"time":1771059600,"o":2081.07,"h":2087.89,"l":2074.42,"c":2077.26},"1771063200":{"time":1771063200,"o":2077.26,"h":2077.26,"l":2071.32,"c":2076.06},"1771066800":{"time":1771066800,"o":2076.06,"h":2107.02,"l":2076.0,"c":2098.22},"1771070400":{"time":1771070400,"o":2098.22,"h":2099.23,"l":2066.75,"c":2070.0},"1771074000":{"time":1771074000,"o":2070.0,"h":2075.76,"l":2063.16,"c":2070.7},"1771077600":{"time":1771077600,"o":2070.69,"h":2087.82,"l":2068.05,"c":2084.01},"1771081200":{"time":1771081200,"o":2084.0,"h":2092.99,"l":2079.2,"c":2086.38},"1771084800":{"time":1771084800,"o":2086.38,"h":2087.0,"l":2066.48,"c":2081.81},"1771088400":{"time":1771088400,"o":2081.8,"h":2088.5,"l":2076.24,"c":2079.26},"1771092000":{"time":1771092000,"o":2079.27,"h":2085.86,"l":2077.85,"c":2084.41},"1771095600":{"time":1771095600,"o":2084.42,"h":2089.61,"l":2077.08,"c":2087.31},"1771099200":{"time":1771099200,"o":2087.31,"h":2091.99,"l":2080.01,"c":2088.56},"1771102800":{"time":1771102800,"o":2088.56,"h":2098.94,"l":2077.29,"c":2084.79},"1771106400":{"time":1771106400,"o":2084.8,"h":2093.92,"l":2082.34,"c":2089.34},"1771110000":{"time":1771110000,"o":2089.35,"h":2092.0,"l":2082.48,"c":2085.43},"1771113600":{"time":1771113600,"o":2085.43,"h":2089.0,"l":2071.6,"c":2079.03},"1771117200":{"time":1771117200,"o":2079.03,"h":2084.0,"l":2051.65,"c":2062.9},"1771120800":{"time":1771120800,"o":2062.9,"h":2071.7,"l":2041.78,"c":2058.7},"1771124400":{"time":1771124400,"o":2058.7,"h":2062.52,"l":2034.35,"c":2058.09},"1771128000":{"time":1771128000,"o":2058.08,"h":2087.08,"l":2058.08,"c":2075.72},"1771131600":{"time":1771131600,"o":2075.71,"h":2095.94,"l":2074.23,"c":2087.64},"1771135200":{"time":1771135200,"o":2087.65,"h":2093.99,"l":2081.55,"c":2084.92},"1771138800":{"time":1771138800,"o":2084.93,"h":2102.73,"l":2081.92,"c":2090.58},"1771142400":{"time":1771142400,"o":2090.58,"h":2096.0,"l":2053.46,"c":2068.0},"1771146000":{"time":1771146000,"o":2068.0,"h":2078.82,"l":2065.06,"c":2067.81},"1771149600":{"time":1771149600,"o":2067.81,"h":2069.31,"l":2052.52,"c":2060.56},"1771153200":{"time":1771153200,"o":2060.57,"h":2065.91,"l":2057.46,"c":2060.97},"1771156800":{"time":1771156800,"o":2060.98,"h":2067.8,"l":2009.21,"c":2009.78},"1771160400":{"time":1771160400,"o":2009.78,"h":2027.93,"l":1992.0,"c":2001.2},"1771164000":{"time":1771164000,"o":2001.2,"h":2011.93,"l":1992.0,"c":2009.24},"1771167600":{"time":1771167600,"o":2009.23,"h":2014.15,"l":2000.63,"c":2010.25},"1771171200":{"time":1771171200,"o":2010.25,"h":2010.33,"l":1993.0,"c":2005.36},"1771174800":{"time":1771174800,"o":2005.36,"h":2008.29,"l":1945.26,"c":1970.13},"1771178400":{"time":1771178400,"o":1970.13,"h":1980.81,"l":1952.66,"c":1958.51},"1771182000":{"time":1771182000,"o":1958.5,"h":1961.1,"l":1926.83,"c":1941.17},"1771185600":{"time":1771185600,"o":1941.18,"h":1958.1,"l":1933.29,"c":1949.1},"1771189200":{"time":1771189200,"o":1949.1,"h":1966.27,"l":1948.81,"c":1957.16},"1771192800":{"time":1771192800,"o":1957.17,"h":1973.5,"l":1955.41,"c":1969.41},"1771196400":{"time":1771196400,"o":1969.4,"h":1969.91,"l":1942.74,"c":1965.47},"1771200000":{"time":1771200000,"o":1965.48,"h":1978.0,"l":1962.0,"c":1968.31},"1771203600":{"time":1771203600,"o":1968.31,"h":1980.64,"l":1955.76,"c":1961.96},"1771207200":{"time":1771207200,"o":1961.96,"h":1965.9,"l":1951.0,"c":1956.07},"1771210800":{"time":1771210800,"o":1956.08,"h":1958.91,"l":1947.24,"c":1957.72},"1771214400":{"time":1771214400,"o":1957.73,"h":1972.2,"l":1957.5,"c":1971.94},"1771218000":{"time":1771218000,"o":1971.95,"h":1973.4,"l":1951.59,"c":1956.93},"1771221600":{"time":1771221600,"o":1956.93,"h":1966.63,"l":1954.65,"c":1965.73},"1771225200":{"time":1771225200,"o":1965.73,"h":1977.66,"l":1963.12,"c":1970.12},"1771228800":{"time":1771228800,"o":1970.12,"h":1977.63,"l":1968.7,"c":1976.11},"1771232400":{"time":1771232400,"o":1976.1,"h":1992.23,"l":1975.1,"c":1986.51},"1771236000":{"time":1771236000,"o":1986.51,"h":1988.0,"l":1975.58,"c":1977.98},"1771239600":{"time":1771239600,"o":1977.98,"h":1984.53,"l":1956.05,"c":1975.15},"1771243200":{"time":1771243200,"o":1975.15,"h":2009.18,"l":1971.21,"c":2005.59},"1771246800":{"time":1771246800,"o":2005.59,"h":2023.3,"l":1960.0,"c":1966.77},"1771250400":{"time":1771250400,"o":1966.76,"h":1982.35,"l":1953.04,"c":1971.93},"1771254000":{"time":1771254000,"o":1971.92,"h":1985.75,"l":1935.39,"c":1955.63},"1771257600":{"time":1771257600,"o":1955.63,"h":1979.21,"l":1955.13,"c":1972.73},"1771261200":{"time":1771261200,"o":1972.73,"h":1988.0,"l":1963.25,"c":1978.02},"1771264800":{"time":1771264800,"o":1978.01,"h":1984.96,"l":1966.08,"c":1968.14},"1771268400":{"time":1771268400,"o":1968.14,"h":1979.18,"l":1965.14,"c":1973.37},"1771272000":{"time":1771272000,"o":1973.37,"h":1994.51,"l":1970.1,"c":1992.29},"1771275600":{"time":1771275600,"o":1992.3,"h":2003.29,"l":1985.51,"c":1998.19},"1771279200":{"time":1771279200,"o":1998.2,"h":2002.32,"l":1982.9,"c":1989.14},"1771282800":{"time":1771282800,"o":1989.13,"h":2001.69,"l":1987.7,"c":1997.35},"1771286400":{"time":1771286400,"o":1997.36,"h":2006.39,"l":1992.38,"c":1997.57},"1771290000":{"time":1771290000,"o":1997.57,"h":2007.91,"l":1989.97,"c":1990.69},"1771293600":{"time":1771293600,"o":1990.7,"h":2008.64,"l":1977.31,"c":1997.8},"1771297200":{"time":1771297200,"o":1997.8,"h":1998.58,"l":1983.5,"c":1984.89},"1771300800":{"time":1771300800,"o":1984.89,"h":1997.99,"l":1981.0,"c":1988.6},"1771304400":{"time":1771304400,"o":1988.6,"h":1990.61,"l":1963.5,"c":1974.6},"1771308000":{"time":1771308000,"o":1974.6,"h":1983.99,"l":1974.31,"c":1979.93},"1771311600":{"time":1771311600,"o":1979.93,"h":1987.45,"l":1972.29,"c":1984.85},"1771315200":{"time":1771315200,"o":1984.84,"h":1989.92,"l":1972.3,"c":1975.82},"1771318800":{"time":1771318800,"o":1975.83,"h":1979.13,"l":1968.39,"c":1974.81},"1771322400":{"time":1771322400,"o":1974.81,"h":1976.52,"l":1960.19,"c":1965.93},"1771326000":{"time":1771326000,"o":1965.93,"h":1971.74,"l":1962.75,"c":1967.58},"1771329600":{"time":1771329600,"o":1967.58,"h":1976.2,"l":1965.75,"c":1968.8},"1771333200":{"time":1771333200,"o":1968.8,"h":1999.9,"l":1963.38,"c":1989.6},"1771336800":{"time":1771336800,"o":1989.6,"h":2003.43,"l":1942.43,"c":1947.55},"1771340400":{"time":1771340400,"o":1947.55,"h":1968.94,"l":1940.01,"c":1967.63},"1771344000":{"time":1771344000,"o":1967.64,"h":2009.89,"l":1966.74,"c":1979.45},"1771347600":{"time":1771347600,"o":1979.45,"h":1983.26,"l":1952.61,"c":1965.09},"1771351200":{"time":1771351200,"o":1965.08,"h":2007.04,"l":1960.44,"c":1997.97},"1771354800":{"time":1771354800,"o":1997.97,"h":2014.91,"l":1993.92,"c":1997.3},"1771358400":{"time":1771358400,"o":1997.31,"h":2000.66,"l":1985.59,"c":1993.66},"1771362000":{"time":1771362000,"o":1993.66,"h":2002.11,"l":1991.23,"c":1998.68},"1771365600":{"time":1771365600,"o":1998.69,"h":2003.25,"l":1991.56,"c":1992.9},"1771369200":{"time":1771369200,"o":1992.9,"h":1997.44,"l":1988.23,"c":1990.68},"1771372800":{"time":1771372800,"o":1990.68,"h":1997.0,"l":1980.13,"c":1980.39},"1771376400":{"time":1771376400,"o":1980.39,"h":1983.14,"l":1967.27,"c":1976.9},"1771380000":{"time":1771380000,"o":1976.9,"h":1991.91,"l":1976.3,"c":1986.38},"1771383600":{"time":1771383600,"o":1986.38,"h":1999.64,"l":1985.41,"c":1995.85},"1771387200":{"time":1771387200,"o":1995.85,"h":2001.69,"l":1992.13,"c":1998.21},"1771390800":{"time":1771390800,"o":1998.22,"h":2001.96,"l":1994.98,"c":1995.29},"1771394400":{"time":1771394400,"o":1995.29,"h":2007.98,"l":1994.39,"c":2001.12},"1771398000":{"time":1771398000,"o":2001.11,"h":2022.0,"l":1995.56,"c":2017.19},"1771401600":{"time":1771401600,"o":2017.2,"h":2038.27,"l":2016.1,"c":2019.59},"1771405200":{"time":1771405200,"o":2019.6,"h":2021.99,"l":2014.56,"c":2015.66},"1771408800":{"time":1771408800,"o":2015.65,"h":2017.24,"l":1994.03,"c":1996.3},"1771412400":{"time":1771412400,"o":1996.3,"h":1997.41,"l":1975.2,"c":1980.19},"1771416000":{"time":1771416000,"o":1980.19,"h":1988.26,"l":1970.28,"c":1981.49},"1771419600":{"time":1771419600,"o":1981.48,"h":1991.1,"l":1959.59,"c":1969.48},"1771423200":{"time":1771423200,"o":1969.48,"h":1976.43,"l":1953.2,"c":1973.64},"1771426800":{"time":1771426800,"o":1973.65,"h":2009.8,"l":1972.5,"c":1984.56},"1771430400":{"time":1771430400,"o":1984.56,"h":1984.87,"l":1964.0,"c":1970.76},"1771434000":{"time":1771434000,"o":1970.77,"h":1986.99,"l":1969.84,"c":1973.46},"1771437600":{"time":1771437600,"o":1973.46,"h":1976.83,"l":1946.9,"c":1951.37},"1771441200":{"time":1771441200,"o":1951.37,"h":1960.61,"l":1921.64,"c":1939.82},"1771444800":{"time":1771444800,"o":1939.83,"h":1951.71,"l":1934.11,"c":1938.4},"1771448400":{"time":1771448400,"o":1938.4,"h":1947.34,"l":1934.42,"c":1940.71},"1771452000":{"time":1771452000,"o":1940.72,"h":1949.4,"l":1938.5,"c":1947.29},"1771455600":{"time":1771455600,"o":1947.28,"h":1955.59,"l":1943.35,"c":1954.77},"1771459200":{"time":1771459200,"o":1954.77,"h":1960.51,"l":1949.1,"c":1955.33},"1771462800":{"time":1771462800,"o":1955.33,"h":1973.57,"l":1955.08,"c":1965.99},"1771466400":{"time":1771466400,"o":1966.0,"h":1972.18,"l":1961.51,"c":1966.98},"1771470000":{"time":1771470000,"o":1966.98,"h":1972.34,"l":1961.89,"c":1971.19},"1771473600":{"time":1771473600,"o":1971.2,"h":1979.41,"l":1967.87,"c":1968.5},"1771477200":{"time":1771477200,"o":1968.51,"h":1971.81,"l":1963.0,"c":1969.39},"1771480800":{"time":1771480800,"o":1969.38,"h":1984.42,"l":1969.0,"c":1982.12},"1771484400":{"time":1771484400,"o":1982.13,"h":1986.91,"l":1978.11,"c":1980.82},"1771488000":{"time":1771488000,"o":1980.82,"h":1981.79,"l":1965.24,"c":1969.5},"1771491600":{"time":1771491600,"o":1969.5,"h":1979.62,"l":1960.64,"c":1962.94},"1771495200":{"time":1771495200,"o":1962.94,"h":1967.73,"l":1956.31,"c":1958.81},"1771498800":{"time":1771498800,"o":1958.8,"h":1963.59,"l":1946.11,"c":1948.7},"1771502400":{"time":1771502400,"o":1948.71,"h":1955.2,"l":1943.93,"c":1946.66},"1771506000":{"time":1771506000,"o":1946.67,"h":1947.5,"l":1910.0,"c":1920.21},"1771509600":{"time":1771509600,"o":1920.21,"h":1947.95,"l":1910.39,"c":1935.82},"1771513200":{"time":1771513200,"o":1935.83,"h":1946.51,"l":1911.9,"c":1925.2},"1771516800":{"time":1771516800,"o":1925.21,"h":1929.0,"l":1905.5,"c":1920.95},"1771520400":{"time":1771520400,"o":1920.96,"h":1943.47,"l":1909.43,"c":1919.59},"1771524000":{"time":1771524000,"o":1919.59,"h":1944.28,"l":1915.0,"c":1938.78},"1771527600":{"time":1771527600,"o":1938.79,"h":1946.75,"l":1926.66,"c":1940.14},"1771531200":{"time":1771531200,"o":1940.13,"h":1953.0,"l":1933.68,"c":1949.12},"1771534800":{"time":1771534800,"o":1949.18,"h":1951.56,"l":1944.54,"c":1947.73},"1771538400":{"time":1771538400,"o":1947.73,"h":1948.15,"l":1935.72,"c":1942.97},"1771542000":{"time":1771542000,"o":1942.98,"h":1950.43,"l":1941.24,"c":1948.15},"1771545600":{"time":1771545600,"o":1948.15,"h":1963.56,"l":1946.25,"c":1956.64},"1771549200":{"time":1771549200,"o":1956.65,"h":1960.69,"l":1948.77,"c":1952.85},"1771552800":{"time":1771552800,"o":1952.86,"h":1955.81,"l":1947.05,"c":1948.62},"1771556400":{"time":1771556400,"o":1948.63,"h":1959.7,"l":1948.62,"c":1954.06},"1771560000":{"time":1771560000,"o":1954.06,"h":1955.26,"l":1928.52,"c":1938.12},"1771563600":{"time":1771563600,"o":1938.11,"h":1964.84,"l":1934.95,"c":1954.33},"1771567200":{"time":1771567200,"o":1954.34,"h":1959.59,"l":1948.31,"c":1957.51},"1771570800":{"time":1771570800,"o":1957.5,"h":1967.96,"l":1955.81,"c":1959.65},"1771574400":{"time":1771574400,"o":1959.65,"h":1965.56,"l":1955.68,"c":1958.82},"1771578000":{"time":1771578000,"o":1958.82,"h":1971.17,"l":1958.61,"c":1966.82},"1771581600":{"time":1771581600,"o":1966.81,"h":1972.99,"l":1955.01,"c":1956.5},"1771585200":{"time":1771585200,"o":1956.51,"h":1956.51,"l":1939.24,"c":1942.76},"1771588800":{"time":1771588800,"o":1942.76,"h":1951.47,"l":1941.18,"c":1948.73},"1771592400":{"time":1771592400,"o":1948.74,"h":1948.74,"l":1921.53,"c":1932.85},"1771596000":{"time":1771596000,"o":1932.86,"h":1953.8,"l":1931.83,"c":1942.64},"1771599600":{"time":1771599600,"o":1942.63,"h":1980.27,"l":1934.56,"c":1963.05},"1771603200":{"time":1771603200,"o":1963.05,"h":1972.87,"l":1952.75,"c":1967.71},"1771606800":{"time":1771606800,"o":1967.71,"h":1970.26,"l":1937.6,"c":1965.6},"1771610400":{"time":1771610400,"o":1965.6,"h":1980.73,"l":1958.0,"c":1974.49},"1771614000":{"time":1771614000,"o":1974.49,"h":1977.43,"l":1960.41,"c":1962.88},"1771617600":{"time":1771617600,"o":1962.89,"h":1970.34,"l":1960.71,"c":1969.91},"1771621200":{"time":1771621200,"o":1969.9,"h":1974.43,"l":1966.23,"c":1973.44},"1771624800":{"time":1771624800,"o":1973.44,"h":1973.44,"l":1963.11,"c":1970.22},"1771628400":{"time":1771628400,"o":1970.21,"h":1972.79,"l":1962.39,"c":1967.85},"1771632000":{"time":1771632000,"o":1967.85,"h":1968.43,"l":1960.2,"c":1962.29},"1771635600":{"time":1771635600,"o":1962.3,"h":1968.35,"l":1962.08,"c":1965.36},"1771639200":{"time":1771639200,"o":1965.37,"h":1969.99,"l":1963.8,"c":1964.75},"1771642800":{"time":1771642800,"o":1964.76,"h":1965.25,"l":1955.07,"c":1958.29},"1771646400":{"time":1771646400,"o":1958.3,"h":1962.72,"l":1955.17,"c":1961.55},"1771650000":{"time":1771650000,"o":1961.56,"h":1963.73,"l":1960.38,"c":1962.01},"1771653600":{"time":1771653600,"o":1962.01,"h":1965.46,"l":1959.32,"c":1960.5},"1771657200":{"time":1771657200,"o":1960.5,"h":1964.4,"l":1959.0,"c":1962.0},"1771660800":{"time":1771660800,"o":1962.0,"h":1970.67,"l":1961.26,"c":1968.11},"1771664400":{"time":1771664400,"o":1968.12,"h":1977.0,"l":1966.26,"c":1969.39},"1771668000":{"time":1771668000,"o":1969.38,"h":1974.08,"l":1969.17,"c":1973.29},"1771671600":{"time":1771671600,"o":1973.29,"h":1988.2,"l":1972.85,"c":1976.25},"1771675200":{"time":1771675200,"o":1976.24,"h":1977.25,"l":1968.31,"c":1975.1},"1771678800":{"time":1771678800,"o":1975.11,"h":1980.68,"l":1971.41,"c":1980.22},"1771682400":{"time":1771682400,"o":1980.21,"h":1996.64,"l":1976.8,"c":1986.62},"1771686000":{"time":1771686000,"o":1986.62,"h":1992.39,"l":1983.03,"c":1987.04},"1771689600":{"time":1771689600,"o":1987.04,"h":1989.12,"l":1975.31,"c":1985.45},"1771693200":{"time":1771693200,"o":1985.45,"h":1991.91,"l":1983.32,"c":1987.96},"1771696800":{"time":1771696800,"o":1987.95,"h":1994.59,"l":1986.75,"c":1991.23},"1771700400":{"time":1771700400,"o":1991.23,"h":1994.17,"l":1986.9,"c":1987.48},"1771704000":{"time":1771704000,"o":1987.48,"h":1989.66,"l":1972.47,"c":1973.16},"1771707600":{"time":1771707600,"o":1973.15,"h":1981.9,"l":1967.03,"c":1981.24},"1771711200":{"time":1771711200,"o":1981.23,"h":1981.81,"l":1971.07,"c":1973.61},"1771714800":{"time":1771714800,"o":1973.61,"h":1976.99,"l":1970.15,"c":1972.54},"1771718400":{"time":1771718400,"o":1972.54,"h":1974.48,"l":1966.1,"c":1972.15},"1771722000":{"time":1771722000,"o":1972.14,"h":1979.11,"l":1971.4,"c":1976.31},"1771725600":{"time":1771725600,"o":1976.31,"h":1982.83,"l":1971.0,"c":1971.34},"1771729200":{"time":1771729200,"o":1971.35,"h":1975.58,"l":1966.22,"c":1973.76},"1771732800":{"time":1771732800,"o":1973.76,"h":1975.37,"l":1970.02,"c":1972.9},"1771736400":{"time":1771736400,"o":1972.9,"h":1974.28,"l":1970.01,"c":1974.11},"1771740000":{"time":1771740000,"o":1974.1,"h":1978.59,"l":1973.22,"c":1975.17},"1771743600":{"time":1771743600,"o":1975.18,"h":1978.01,"l":1973.34,"c":1975.01},"1771747200":{"time":1771747200,"o":1975.01,"h":1976.36,"l":1969.04,"c":1972.47},"1771750800":{"time":1771750800,"o":1972.47,"h":1975.38,"l":1970.71,"c":1974.77},"1771754400":{"time":1771754400,"o":1974.76,"h":1979.31,"l":1973.91,"c":1976.5},"1771758000":{"time":1771758000,"o":1976.51,"h":1982.67,"l":1976.32,"c":1979.84},"1771761600":{"time":1771761600,"o":1979.85,"h":1980.6,"l":1960.0,"c":1965.45},"1771765200":{"time":1771765200,"o":1965.45,"h":1967.99,"l":1942.79,"c":1949.91},"1771768800":{"time":1771768800,"o":1949.9,"h":1953.5,"l":1942.24,"c":1949.64},"1771772400":{"time":1771772400,"o":1949.63,"h":1957.84,"l":1944.5,"c":1952.81},"1771776000":{"time":1771776000,"o":1952.81,"h":1954.67,"l":1946.51,"c":1951.56},"1771779600":{"time":1771779600,"o":1951.57,"h":1952.72,"l":1933.0,"c":1939.23},"1771783200":{"time":1771783200,"o":1939.23,"h":1943.32,"l":1937.28,"c":1942.11},"1771786800":{"time":1771786800,"o":1942.11,"h":1944.99,"l":1939.5,"c":1942.81},"1771790400":{"time":1771790400,"o":1942.81,"h":1945.0,"l":1938.92,"c":1940.02},"1771794000":{"time":1771794000,"o":1940.02,"h":1951.33,"l":1940.0,"c":1949.44},"1771797600":{"time":1771797600,"o":1949.43,"h":1959.86,"l":1945.7,"c":1957.31},"1771801200":{"time":1771801200,"o":1957.3,"h":1960.0,"l":1947.44,"c":1957.01},"1771804800":{"time":1771804800,"o":1957.0,"h":1957.58,"l":1927.0,"c":1928.14},"1771808400":{"time":1771808400,"o":1928.13,"h":1928.13,"l":1844.46,"c":1854.93},"1771812000":{"time":1771812000,"o":1854.93,"h":1867.48,"l":1849.41,"c":1861.45},"1771815600":{"time":1771815600,"o":1861.45,"h":1871.06,"l":1853.73,"c":1860.94},"1771819200":{"time":1771819200,"o":1860.93,"h":1863.12,"l":1852.0,"c":1858.16},"1771822800":{"time":1771822800,"o":1858.15,"h":1869.06,"l":1858.0,"c":1864.26},"1771826400":{"time":1771826400,"o":1864.26,"h":1881.6,"l":1862.33,"c":1877.9},"1771830000":{"time":1771830000,"o":1877.91,"h":1887.8,"l":1875.5,"c":1884.13},"1771833600":{"time":1771833600,"o":1884.13,"h":1888.99,"l":1875.6,"c":1879.25},"1771837200":{"time":1771837200,"o":1879.25,"h":1917.81,"l":1879.25,"c":1916.88},"1771840800":{"time":1771840800,"o":1916.88,"h":1927.73,"l":1911.34,"c":1913.23},"1771844400":{"time":1771844400,"o":1913.23,"h":1919.9,"l":1910.19,"c":1914.41},"1771848000":{"time":1771848000,"o":1914.4,"h":1925.98,"l":1904.6,"c":1919.28},"1771851600":{"time":1771851600,"o":1919.29,"h":1935.27,"l":1917.79,"c":1921.03},"1771855200":{"time":1771855200,"o":1921.02,"h":1924.75,"l":1894.08,"c":1906.05},"1771858800":{"time":1771858800,"o":1906.07,"h":1912.72,"l":1891.42,"c":1894.72},"1771862400":{"time":1771862400,"o":1894.73,"h":1899.34,"l":1880.23,"c":1884.2},"1771866000":{"time":1771866000,"o":1884.2,"h":1887.47,"l":1836.06,"c":1862.99},"1771869600":{"time":1771869600,"o":1862.99,"h":1873.58,"l":1852.86,"c":1856.62},"1771873200":{"time":1771873200,"o":1856.63,"h":1863.75,"l":1845.7,"c":1856.15},"1771876800":{"time":1771876800,"o":1856.16,"h":1862.16,"l":1846.0,"c":1859.82},"1771880400":{"time":1771880400,"o":1859.82,"h":1868.51,"l":1857.53,"c":1862.71},"1771884000":{"time":1771884000,"o":1862.7,"h":1869.04,"l":1858.63,"c":1859.08},"1771887600":{"time":1771887600,"o":1859.08,"h":1866.04,"l":1849.65,"c":1855.47},"1771891200":{"time":1771891200,"o":1855.47,"h":1868.94,"l":1854.45,"c":1867.01},"1771894800":{"time":1771894800,"o":1867.0,"h":1867.19,"l":1810.46,"c":1839.87},"1771898400":{"time":1771898400,"o":1839.87,"h":1853.84,"l":1836.04,"c":1842.42},"1771902000":{"time":1771902000,"o":1842.43,"h":1842.43,"l":1821.77,"c":1830.94},"1771905600":{"time":1771905600,"o":1830.94,"h":1832.98,"l":1812.52,"c":1829.81},"1771909200":{"time":1771909200,"o":1829.81,"h":1839.85,"l":1813.0,"c":1825.28},"1771912800":{"time":1771912800,"o":1825.27,"h":1830.9,"l":1816.83,"c":1819.97},"1771916400":{"time":1771916400,"o":1819.97,"h":1831.27,"l":1813.98,"c":1824.63},"1771920000":{"time":1771920000,"o":1824.63,"h":1835.55,"l":1817.5,"c":1830.44},"1771923600":{"time":1771923600,"o":1830.44,"h":1833.57,"l":1813.16,"c":1826.16},"1771927200":{"time":1771927200,"o":1826.16,"h":1829.04,"l":1819.58,"c":1825.0},"1771930800":{"time":1771930800,"o":1825.0,"h":1826.61,"l":1817.1,"c":1825.74},"1771934400":{"time":1771934400,"o":1825.75,"h":1829.72,"l":1820.08,"c":1823.01},"1771938000":{"time":1771938000,"o":1823.02,"h":1826.83,"l":1796.0,"c":1814.6},"1771941600":{"time":1771941600,"o":1814.6,"h":1846.93,"l":1802.04,"c":1833.68},"1771945200":{"time":1771945200,"o":1833.68,"h":1849.59,"l":1826.91,"c":1846.37},"1771948800":{"time":1771948800,"o":1846.36,"h":1862.63,"l":1837.01,"c":1857.43},"1771952400":{"time":1771952400,"o":1857.42,"h":1864.58,"l":1848.17,"c":1854.39},"1771956000":{"time":1771956000,"o":1854.39,"h":1859.63,"l":1843.74,"c":1854.01},"1771959600":{"time":1771959600,"o":1854.01,"h":1861.73,"l":1845.57,"c":1851.56},"1771963200":{"time":1771963200,"o":1851.56,"h":1861.48,"l":1848.39,"c":1857.53},"1771966800":{"time":1771966800,"o":1857.53,"h":1857.53,"l":1843.83,"c":1852.97},"1771970400":{"time":1771970400,"o":1852.97,"h":1863.5,"l":1851.75,"c":1859.66},"1771974000":{"time":1771974000,"o":1859.67,"h":1859.84,"l":1850.54,"c":1851.09},"1771977600":{"time":1771977600,"o":1851.1,"h":1855.82,"l":1845.7,"c":1850.95},"1771981200":{"time":1771981200,"o":1850.95,"h":1924.93,"l":1849.51,"c":1917.35},"1771984800":{"time":1771984800,"o":1917.35,"h":1945.7,"l":1917.15,"c":1919.95},"1771988400":{"time":1771988400,"o":1919.94,"h":1922.0,"l":1902.43,"c":1905.37},"1771992000":{"time":1771992000,"o":1905.38,"h":1913.82,"l":1893.69,"c":1905.23},"1771995600":{"time":1771995600,"o":1905.22,"h":1907.59,"l":1877.06,"c":1887.09},"1771999200":{"time":1771999200,"o":1887.09,"h":1895.77,"l":1883.82,"c":1884.21},"1772002800":{"time":1772002800,"o":1884.22,"h":1894.57,"l":1881.29,"c":1892.35},"1772006400":{"time":1772006400,"o":1892.36,"h":1913.08,"l":1889.24,"c":1909.42},"1772010000":{"time":1772010000,"o":1909.42,"h":1916.97,"l":1906.5,"c":1914.4},"1772013600":{"time":1772013600,"o":1914.4,"h":1925.0,"l":1909.6,"c":1911.76},"1772017200":{"time":1772017200,"o":1911.75,"h":1927.89,"l":1906.51,"c":1925.28},"1772020800":{"time":1772020800,"o":1925.27,"h":1956.64,"l":1921.23,"c":1952.64},"1772024400":{"time":1772024400,"o":1952.65,"h":1977.03,"l":1951.5,"c":1963.88},"1772028000":{"time":1772028000,"o":1963.87,"h":2000.0,"l":1960.8,"c":1996.62},"1772031600":{"time":1772031600,"o":1996.61,"h":2027.93,"l":1985.51,"c":2012.86},"1772035200":{"time":1772035200,"o":2012.85,"h":2048.64,"l":2012.14,"c":2045.53},"1772038800":{"time":1772038800,"o":2045.53,"h":2084.93,"l":2043.22,"c":2073.1},"1772042400":{"time":1772042400,"o":2073.1,"h":2081.17,"l":2056.12,"c":2073.2},"1772046000":{"time":1772046000,"o":2073.21,"h":2074.39,"l":2058.0,"c":2070.32},"1772049600":{"time":1772049600,"o":2070.34,"h":2083.99,"l":2057.25,"c":2073.76},"1772053200":{"time":1772053200,"o":2073.75,"h":2149.95,"l":2064.71,"c":2099.46},"1772056800":{"time":1772056800,"o":2099.45,"h":2114.8,"l":2073.0,"c":2082.11},"1772060400":{"time":1772060400,"o":2082.1,"h":2086.3,"l":2033.18,"c":2056.5},"1772064000":{"time":1772064000,"o":2056.51,"h":2076.0,"l":2046.32,"c":2061.25},"1772067600":{"time":1772067600,"o":2061.26,"h":2066.38,"l":2048.41,"c":2057.38},"1772071200":{"time":1772071200,"o":2057.38,"h":2058.08,"l":2037.83,"c":2052.07},"1772074800":{"time":1772074800,"o":2052.07,"h":2058.61,"l":2046.16,"c":2053.15},"1772078400":{"time":1772078400,"o":2053.15,"h":2083.09,"l":2050.7,"c":2073.87},"1772082000":{"time":1772082000,"o":2073.87,"h":2074.32,"l":2055.41,"c":2065.19},"1772085600":{"time":1772085600,"o":2065.18,"h":2075.96,"l":2058.26,"c":2061.54},"1772089200":{"time":1772089200,"o":2061.55,"h":2067.5,"l":2050.5,"c":2052.48},"1772092800":{"time":1772092800,"o":2052.49,"h":2058.39,"l":2043.47,"c":2053.32},"1772096400":{"time":1772096400,"o":2053.33,"h":2076.5,"l":2051.71,"c":2073.9},"1772100000":{"time":1772100000,"o":2073.9,"h":2082.65,"l":2061.1,"c":2064.38},"1772103600":{"time":1772103600,"o":2064.37,"h":2066.52,"l":2052.29,"c":2056.51},"1772107200":{"time":1772107200,"o":2056.52,"h":2071.43,"l":2054.01,"c":2069.2},"1772110800":{"time":1772110800,"o":2069.2,"h":2073.31,"l":2060.07,"c":2064.21},"1772114400":{"time":1772114400,"o":2064.21,"h":2077.4,"l":2032.52,"c":2050.22},"1772118000":{"time":1772118000,"o":2050.22,"h":2052.46,"l":2010.38,"c":2032.33},"1772121600":{"time":1772121600,"o":2032.33,"h":2036.79,"l":1975.8,"c":1982.89},"1772125200":{"time":1772125200,"o":1982.88,"h":1998.55,"l":1981.2,"c":1987.45},"1772128800":{"time":1772128800,"o":1987.44,"h":2009.02,"l":1973.49,"c":2003.1},"1772132400":{"time":1772132400,"o":2003.11,"h":2035.0,"l":2002.45,"c":2029.0},"1772136000":{"time":1772136000,"o":2029.0,"h":2042.6,"l":2020.07,"c":2022.6},"1772139600":{"time":1772139600,"o":2022.6,"h":2034.11,"l":2016.7,"c":2029.48},"1772143200":{"time":1772143200,"o":2029.49,"h":2036.94,"l":2026.19,"c":2032.15},"1772146800":{"time":1772146800,"o":2032.14,"h":2032.56,"l":2023.03,"c":2026.71},"1772150400":{"time":1772150400,"o":2026.7,"h":2029.82,"l":2007.36,"c":2013.83},"1772154000":{"time":1772154000,"o":2013.83,"h":2021.66,"l":1999.2,"c":2020.73},"1772157600":{"time":1772157600,"o":2020.72,"h":2033.91,"l":2018.16,"c":2025.17},"1772161200":{"time":1772161200,"o":2025.17,"h":2048.91,"l":2018.31,"c":2044.48},"1772164800":{"time":1772164800,"o":2044.48,"h":2063.71,"l":2036.09,"c":2041.8},"1772168400":{"time":1772168400,"o":2041.79,"h":2048.23,"l":2037.62,"c":2040.68},"1772172000":{"time":1772172000,"o":2040.68,"h":2041.89,"l":2027.19,"c":2034.91},"1772175600":{"time":1772175600,"o":2034.91,"h":2040.83,"l":2021.0,"c":2031.54},"1772179200":{"time":1772179200,"o":2031.54,"h":2045.59,"l":2027.16,"c":2032.63},"1772182800":{"time":1772182800,"o":2032.63,"h":2041.56,"l":2006.88,"c":2008.8},"1772186400":{"time":1772186400,"o":2008.81,"h":2012.8,"l":1977.29,"c":1979.6},"1772190000":{"time":1772190000,"o":1979.59,"h":1983.04,"l":1951.48,"c":1960.79},"1772193600":{"time":1772193600,"o":1960.79,"h":1968.0,"l":1945.75,"c":1958.77},"1772197200":{"time":1772197200,"o":1958.77,"h":1966.6,"l":1936.0,"c":1962.04},"1772200800":{"time":1772200800,"o":1962.03,"h":1963.24,"l":1938.69,"c":1941.91},"1772204400":{"time":1772204400,"o":1941.9,"h":1958.0,"l":1939.43,"c":1947.39},"1772208000":{"time":1772208000,"o":1947.39,"h":1947.75,"l":1923.1,"c":1926.01},"1772211600":{"time":1772211600,"o":1926.0,"h":1933.71,"l":1906.0,"c":1930.99},"1772215200":{"time":1772215200,"o":1930.99,"h":1931.98,"l":1914.61,"c":1917.03},"1772218800":{"time":1772218800,"o":1917.02,"h":1922.5,"l":1910.92,"c":1920.02},"1772222400":{"time":1772222400,"o":1920.02,"h":1925.88,"l":1919.23,"c":1922.12},"1772226000":{"time":1772226000,"o":1922.11,"h":1932.85,"l":1915.81,"c":1920.31},"1772229600":{"time":1772229600,"o":1920.31,"h":1926.17,"l":1885.0,"c":1920.1},"1772233200":{"time":1772233200,"o":1920.11,"h":1932.12,"l":1918.67,"c":1928.5},"1772236800":{"time":1772236800,"o":1928.51,"h":1937.37,"l":1923.17,"c":1931.21},"1772240400":{"time":1772240400,"o":1931.21,"h":1935.23,"l":1916.77,"c":1923.38},"1772244000":{"time":1772244000,"o":1923.38,"h":1931.51,"l":1921.03,"c":1929.14},"1772247600":{"time":1772247600,"o":1929.15,"h":1930.2,"l":1919.19,"c":1923.33},"1772251200":{"time":1772251200,"o":1923.33,"h":1930.86,"l":1912.2,"c":1924.24},"1772254800":{"time":1772254800,"o":1924.24,"h":1927.32,"l":1913.13,"c":1919.15},"1772258400":{"time":1772258400,"o":1919.16,"h":1919.56,"l":1834.06,"c":1841.51},"1772262000":{"time":1772262000,"o":1841.51,"h":1884.78,"l":1834.11,"c":1865.36},"1772265600":{"time":1772265600,"o":1865.37,"h":1867.79,"l":1846.97,"c":1851.43},"1772269200":{"time":1772269200,"o":1851.43,"h":1863.6,"l":1843.19,"c":1853.91},"1772272800":{"time":1772272800,"o":1853.91,"h":1866.62,"l":1847.85,"c":1863.94},"1772276400":{"time":1772276400,"o":1863.94,"h":1880.39,"l":1860.3,"c":1862.27},"1772280000":{"time":1772280000,"o":1862.28,"h":1873.29,"l":1861.01,"c":1867.52},"1772283600":{"time":1772283600,"o":1867.52,"h":1909.88,"l":1864.0,"c":1904.31},"1772287200":{"time":1772287200,"o":1904.31,"h":1914.99,"l":1882.12,"c":1886.83},"1772290800":{"time":1772290800,"o":1886.82,"h":1903.57,"l":1871.82,"c":1897.78},"1772294400":{"time":1772294400,"o":1897.77,"h":1909.18,"l":1890.5,"c":1902.77},"1772298000":{"time":1772298000,"o":1902.77,"h":1911.19,"l":1884.13,"c":1905.82},"1772301600":{"time":1772301600,"o":1905.82,"h":1946.77,"l":1900.18,"c":1934.87},"1772305200":{"time":1772305200,"o":1934.86,"h":1954.0,"l":1918.86,"c":1945.78},"1772308800":{"time":1772308800,"o":1945.78,"h":1973.0,"l":1936.69,"c":1964.57},"1772312400":{"time":1772312400,"o":1964.58,"h":1966.89,"l":1943.4,"c":1956.8},"1772316000":{"time":1772316000,"o":1956.79,"h":1984.22,"l":1954.28,"c":1964.46},"1772319600":{"time":1772319600,"o":1964.46,"h":1968.97,"l":1955.31,"c":1963.48},"1772323200":{"time":1772323200,"o":1963.48,"h":1968.6,"l":1953.47,"c":1961.67},"1772326800":{"time":1772326800,"o":1961.66,"h":2023.54,"l":1942.42,"c":2011.62},"1772330400":{"time":1772330400,"o":2011.62,"h":2054.67,"l":2007.52,"c":2032.18},"1772334000":{"time":1772334000,"o":2032.17,"h":2038.57,"l":2015.18,"c":2022.29},"1772337600":{"time":1772337600,"o":2022.29,"h":2029.63,"l":1997.11,"c":2014.86},"1772341200":{"time":1772341200,"o":2014.86,"h":2022.32,"l":2008.13,"c":2010.44},"1772344800":{"time":1772344800,"o":2010.44,"h":2011.78,"l":1988.21,"c":1997.6},"1772348400":{"time":1772348400,"o":1997.59,"h":2009.88,"l":1992.0,"c":2006.27},"1772352000":{"time":1772352000,"o":2006.26,"h":2009.3,"l":1980.2,"c":1985.24},"1772355600":{"time":1772355600,"o":1985.24,"h":1995.52,"l":1974.08,"c":1979.92},"1772359200":{"time":1772359200,"o":1979.91,"h":1992.4,"l":1971.02,"c":1983.91},"1772362800":{"time":1772362800,"o":1983.91,"h":1988.69,"l":1980.89,"c":1982.3},"1772366400":{"time":1772366400,"o":1982.3,"h":1987.25,"l":1975.14,"c":1977.48},"1772370000":{"time":1772370000,"o":1977.48,"h":2024.58,"l":1967.34,"c":2005.86},"1772373600":{"time":1772373600,"o":2005.86,"h":2027.77,"l":1992.4,"c":1999.13},"1772377200":{"time":1772377200,"o":1999.13,"h":2015.7,"l":1991.0,"c":1992.31},"1772380800":{"time":1772380800,"o":1992.3,"h":2010.0,"l":1958.08,"c":1973.35},"1772384400":{"time":1772384400,"o":1973.35,"h":1975.2,"l":1950.85,"c":1960.05},"1772388000":{"time":1772388000,"o":1960.05,"h":1996.72,"l":1959.73,"c":1974.7},"1772391600":{"time":1772391600,"o":1974.7,"h":1975.31,"l":1942.65,"c":1952.97},"1772395200":{"time":1772395200,"o":1952.96,"h":1954.49,"l":1905.91,"c":1912.78},"1772398800":{"time":1772398800,"o":1912.77,"h":1931.5,"l":1911.12,"c":1927.63},"1772402400":{"time":1772402400,"o":1927.64,"h":1974.9,"l":1913.4,"c":1923.62},"1772406000":{"time":1772406000,"o":1923.63,"h":1946.99,"l":1917.41,"c":1938.57},"1772409600":{"time":1772409600,"o":1938.58,"h":1966.88,"l":1936.33,"c":1959.77},"1772413200":{"time":1772413200,"o":1959.77,"h":1988.52,"l":1958.49,"c":1962.83},"1772416800":{"time":1772416800,"o":1962.83,"h":1965.37,"l":1938.24,"c":1954.47},"1772420400":{"time":1772420400,"o":1954.47,"h":1978.99,"l":1946.79,"c":1971.36},"1772424000":{"time":1772424000,"o":1971.36,"h":1979.44,"l":1967.33,"c":1972.14},"1772427600":{"time":1772427600,"o":1972.13,"h":1984.45,"l":1960.1,"c":1969.99},"1772431200":{"time":1772431200,"o":1970.0,"h":1970.36,"l":1936.12,"c":1942.38},"1772434800":{"time":1772434800,"o":1942.37,"h":1944.11,"l":1924.14,"c":1940.25},"1772438400":{"time":1772438400,"o":1940.27,"h":1950.56,"l":1916.0,"c":1947.97},"1772442000":{"time":1772442000,"o":1947.96,"h":1966.93,"l":1945.66,"c":1946.65},"1772445600":{"time":1772445600,"o":1946.64,"h":1956.11,"l":1942.04,"c":1951.01},"1772449200":{"time":1772449200,"o":1951.0,"h":1954.22,"l":1934.38,"c":1946.56},"1772452800":{"time":1772452800,"o":1946.55,"h":1948.0,"l":1928.65,"c":1936.88},"1772456400":{"time":1772456400,"o":1936.88,"h":1943.67,"l":1921.03,"c":1926.43},"1772460000":{"time":1772460000,"o":1926.43,"h":1984.61,"l":1919.77,"c":1978.53},"1772463600":{"time":1772463600,"o":1978.52,"h":2064.79,"l":1973.0,"c":2046.39},"1772467200":{"time":1772467200,"o":2046.39,"h":2089.0,"l":2042.12,"c":2063.35},"1772470800":{"time":1772470800,"o":2063.34,"h":2065.39,"l":2024.44,"c":2040.12},"1772474400":{"time":1772474400,"o":2040.12,"h":2040.3,"l":2022.66,"c":2028.33},"1772478000":{"time":1772478000,"o":2028.33,"h":2049.57,"l":2014.46,"c":2042.44},"1772481600":{"time":1772481600,"o":2042.44,"h":2058.58,"l":2023.26,"c":2034.17},"1772485200":{"time":1772485200,"o":2033.94,"h":2047.54,"l":2028.34,"c":2042.12},"1772488800":{"time":1772488800,"o":2042.12,"h":2058.0,"l":2040.36,"c":2052.99},"1772492400":{"time":1772492400,"o":2052.99,"h":2054.71,"l":2023.69,"c":2026.69},"1772496000":{"time":1772496000,"o":2026.69,"h":2038.4,"l":2018.12,"c":2034.52},"1772499600":{"time":1772499600,"o":2034.52,"h":2041.22,"l":2018.0,"c":2018.87},"1772503200":{"time":1772503200,"o":2018.88,"h":2021.78,"l":1996.62,"c":2012.68},"1772506800":{"time":1772506800,"o":2012.68,"h":2014.6,"l":2004.4,"c":2007.69},"1772510400":{"time":1772510400,"o":2007.69,"h":2013.0,"l":1997.31,"c":1998.74},"1772514000":{"time":1772514000,"o":1998.74,"h":2019.26,"l":1986.13,"c":1992.46},"1772517600":{"time":1772517600,"o":1992.47,"h":2002.47,"l":1987.1,"c":1998.27},"1772521200":{"time":1772521200,"o":1998.27,"h":2002.84,"l":1992.18,"c":1995.27},"1772524800":{"time":1772524800,"o":1995.27,"h":1999.7,"l":1946.67,"c":1952.11},"1772528400":{"time":1772528400,"o":1952.1,"h":1967.97,"l":1938.01,"c":1950.21},"1772532000":{"time":1772532000,"o":1950.22,"h":1962.99,"l":1943.8,"c":1956.77},"1772535600":{"time":1772535600,"o":1956.76,"h":1965.87,"l":1950.7,"c":1960.09},"1772539200":{"time":1772539200,"o":1960.1,"h":1989.18,"l":1959.23,"c":1966.34},"1772542800":{"time":1772542800,"o":1966.34,"h":1967.47,"l":1942.44,"c":1950.99},"1772546400":{"time":1772546400,"o":1950.98,"h":1976.51,"l":1926.32,"c":1941.87},"1772550000":{"time":1772550000,"o":1941.86,"h":1972.0,"l":1930.77,"c":1968.09},"1772553600":{"time":1772553600,"o":1968.09,"h":2013.33,"l":1957.42,"c":1983.08},"1772557200":{"time":1772557200,"o":1983.08,"h":1984.88,"l":1958.34,"c":1979.55},"1772560800":{"time":1772560800,"o":1979.55,"h":1999.93,"l":1968.31,"c":1987.39},"1772564400":{"time":1772564400,"o":1987.38,"h":1993.74,"l":1976.0,"c":1985.14},"1772568000":{"time":1772568000,"o":1985.14,"h":1988.88,"l":1968.46,"c":1977.32},"1772571600":{"time":1772571600,"o":1977.33,"h":1977.55,"l":1958.16,"c":1967.37},"1772575200":{"time":1772575200,"o":1967.37,"h":1987.34,"l":1967.1,"c":1982.38},"1772578800":{"time":1772578800,"o":1982.38,"h":2000.98,"l":1980.03,"c":1981.85},"1772582400":{"time":1772582400,"o":1981.85,"h":1985.86,"l":1960.0,"c":1975.54},"1772586000":{"time":1772586000,"o":1975.55,"h":1997.99,"l":1968.81,"c":1980.76},"1772589600":{"time":1772589600,"o":1980.76,"h":1981.91,"l":1967.38,"c":1978.09},"1772593200":{"time":1772593200,"o":1978.09,"h":1979.37,"l":1943.4,"c":1959.59},"1772596800":{"time":1772596800,"o":1959.59,"h":1963.5,"l":1948.81,"c":1959.14},"1772600400":{"time":1772600400,"o":1959.14,"h":1977.05,"l":1953.83,"c":1970.08},"1772604000":{"time":1772604000,"o":1970.09,"h":1985.6,"l":1962.11,"c":1979.25},"1772607600":{"time":1772607600,"o":1979.25,"h":2010.0,"l":1973.65,"c":2005.72},"1772611200":{"time":1772611200,"o":2005.71,"h":2066.63,"l":1999.39,"c":2063.26},"1772614800":{"time":1772614800,"o":2063.27,"h":2089.62,"l":2054.4,"c":2074.45},"1772618400":{"time":1772618400,"o":2074.45,"h":2093.0,"l":2066.2,"c":2071.72},"1772622000":{"time":1772622000,"o":2071.71,"h":2077.97,"l":2045.69,"c":2054.18},"1772625600":{"time":1772625600,"o":2054.18,"h":2058.81,"l":2035.2,"c":2053.31},"1772629200":{"time":1772629200,"o":2053.32,"h":2068.0,"l":2051.61,"c":2063.47},"1772632800":{"time":1772632800,"o":2063.47,"h":2109.92,"l":2061.8,"c":2079.06},"1772636400":{"time":1772636400,"o":2079.05,"h":2165.5,"l":2077.88,"c":2149.3},"1772640000":{"time":1772640000,"o":2149.29,"h":2165.88,"l":2127.83,"c":2141.24},"1772643600":{"time":1772643600,"o":2141.25,"h":2155.72,"l":2129.0,"c":2144.83},"1772647200":{"time":1772647200,"o":2144.82,"h":2163.93,"l":2136.67,"c":2161.99},"1772650800":{"time":1772650800,"o":2161.99,"h":2199.47,"l":2159.7,"c":2176.46},"1772654400":{"time":1772654400,"o":2176.47,"h":2178.69,"l":2148.35,"c":2148.51},"1772658000":{"time":1772658000,"o":2148.49,"h":2154.77,"l":2141.2,"c":2148.62},"1772661600":{"time":1772661600,"o":2148.61,"h":2162.9,"l":2125.54,"c":2130.97},"1772665200":{"time":1772665200,"o":2130.97,"h":2135.98,"l":2115.33,"c":2125.98},"1772668800":{"time":1772668800,"o":2125.97,"h":2134.4,"l":2120.16,"c":2126.85},"1772672400":{"time":1772672400,"o":2126.86,"h":2141.57,"l":2106.32,"c":2112.63},"1772676000":{"time":1772676000,"o":2112.63,"h":2133.39,"l":2111.76,"c":2120.86},"1772679600":{"time":1772679600,"o":2120.86,"h":2125.0,"l":2106.4,"c":2119.11},"1772683200":{"time":1772683200,"o":2119.1,"h":2144.37,"l":2117.52,"c":2136.28},"1772686800":{"time":1772686800,"o":2136.29,"h":2138.37,"l":2112.65,"c":2118.51},"1772690400":{"time":1772690400,"o":2118.5,"h":2129.9,"l":2108.65,"c":2127.11},"1772694000":{"time":1772694000,"o":2127.11,"h":2132.57,"l":2093.88,"c":2104.3},"1772697600":{"time":1772697600,"o":2104.29,"h":2117.52,"l":2092.43,"c":2116.7},"1772701200":{"time":1772701200,"o":2116.7,"h":2137.65,"l":2115.31,"c":2124.65},"1772704800":{"time":1772704800,"o":2124.65,"h":2163.0,"l":2119.23,"c":2155.08},"1772708400":{"time":1772708400,"o":2155.08,"h":2158.61,"l":2132.57,"c":2136.76},"1772712000":{"time":1772712000,"o":2136.76,"h":2142.38,"l":2121.87,"c":2137.04},"1772715600":{"time":1772715600,"o":2137.04,"h":2138.64,"l":2107.93,"c":2116.43},"1772719200":{"time":1772719200,"o":2116.42,"h":2131.41,"l":2095.01,"c":2118.15},"1772722800":{"time":1772722800,"o":2118.16,"h":2120.76,"l":2066.31,"c":2086.09},"1772726400":{"time":1772726400,"o":2086.1,"h":2086.59,"l":2055.55,"c":2079.17},"1772730000":{"time":1772730000,"o":2079.17,"h":2093.96,"l":2053.3,"c":2058.84},"1772733600":{"time":1772733600,"o":2058.85,"h":2077.58,"l":2056.69,"c":2075.79},"1772737200":{"time":1772737200,"o":2075.78,"h":2092.44,"l":2071.17,"c":2073.61},"1772740800":{"time":1772740800,"o":2073.6,"h":2098.0,"l":2069.1,"c":2091.42},"1772744400":{"time":1772744400,"o":2091.42,"h":2099.3,"l":2073.53,"c":2079.73},"1772748000":{"time":1772748000,"o":2079.72,"h":2084.34,"l":2076.51,"c":2079.2},"1772751600":{"time":1772751600,"o":2079.21,"h":2083.59,"l":2066.77,"c":2072.18},"1772755200":{"time":1772755200,"o":2072.17,"h":2079.56,"l":2066.5,"c":2074.36},"1772758800":{"time":1772758800,"o":2074.35,"h":2091.0,"l":2060.6,"c":2086.7},"1772762400":{"time":1772762400,"o":2086.7,"h":2092.39,"l":2078.7,"c":2082.64},"1772766000":{"time":1772766000,"o":2082.63,"h":2087.92,"l":2074.1,"c":2082.88},"1772769600":{"time":1772769600,"o":2082.88,"h":2085.16,"l":2058.0,"c":2070.02},"1772773200":{"time":1772773200,"o":2070.02,"h":2073.37,"l":2058.0,"c":2067.63},"1772776800":{"time":1772776800,"o":2067.62,"h":2079.65,"l":2062.01,"c":2073.12},"1772780400":{"time":1772780400,"o":2073.12,"h":2086.57,"l":2067.24,"c":2081.79},"1772784000":{"time":1772784000,"o":2081.79,"h":2081.79,"l":2073.11,"c":2074.91},"1772787600":{"time":1772787600,"o":2074.91,"h":2076.41,"l":2044.12,"c":2058.71},"1772791200":{"time":1772791200,"o":2058.71,"h":2068.32,"l":2057.34,"c":2062.05},"1772794800":{"time":1772794800,"o":2062.06,"h":2066.3,"l":2048.66,"c":2050.02},"1772798400":{"time":1772798400,"o":2050.03,"h":2054.41,"l":2036.71,"c":2047.58},"1772802000":{"time":1772802000,"o":2047.59,"h":2062.0,"l":2017.09,"c":2018.52},"1772805600":{"time":1772805600,"o":2018.54,"h":2023.78,"l":1970.2,"c":1980.27},"1772809200":{"time":1772809200,"o":1980.27,"h":1996.77,"l":1963.92,"c":1976.43},"1772812800":{"time":1772812800,"o":1976.42,"h":1983.92,"l":1965.26,"c":1970.2},"1772816400":{"time":1772816400,"o":1970.19,"h":1981.79,"l":1954.25,"c":1965.76},"1772820000":{"time":1772820000,"o":1965.75,"h":1982.43,"l":1965.43,"c":1973.44},"1772823600":{"time":1772823600,"o":1973.44,"h":1991.98,"l":1973.44,"c":1982.52},"1772827200":{"time":1772827200,"o":1982.53,"h":1987.82,"l":1968.3,"c":1977.84},"1772830800":{"time":1772830800,"o":1977.83,"h":1983.72,"l":1970.58,"c":1982.8},"1772834400":{"time":1772834400,"o":1982.79,"h":1988.9,"l":1980.36,"c":1986.36},"1772838000":{"time":1772838000,"o":1986.37,"h":1986.63,"l":1975.77,"c":1977.66},"1772841600":{"time":1772841600,"o":1977.66,"h":1982.43,"l":1975.76,"c":1980.07},"1772845200":{"time":1772845200,"o":1980.07,"h":1982.59,"l":1975.14,"c":1979.4},"1772848800":{"time":1772848800,"o":1979.41,"h":1983.78,"l":1971.4,"c":1982.45},"1772852400":{"time":1772852400,"o":1982.46,"h":1995.74,"l":1978.7,"c":1979.14},"1772856000":{"time":1772856000,"o":1979.15,"h":1979.36,"l":1961.66,"c":1974.39},"1772859600":{"time":1772859600,"o":1974.39,"h":1978.92,"l":1971.02,"c":1977.75},"1772863200":{"time":1772863200,"o":1977.76,"h":1977.76,"l":1967.78,"c":1970.97},"1772866800":{"time":1772866800,"o":1970.96,"h":1983.89,"l":1966.01,"c":1982.19},"1772870400":{"time":1772870400,"o":1982.18,"h":1986.83,"l":1973.84,"c":1976.68},"1772874000":{"time":1772874000,"o":1976.67,"h":1988.47,"l":1974.01,"c":1985.29},"1772877600":{"time":1772877600,"o":1985.3,"h":1987.99,"l":1981.98,"c":1983.01},"1772881200":{"time":1772881200,"o":1983.01,"h":1993.83,"l":1981.02,"c":1987.51},"1772884800":{"time":1772884800,"o":1987.52,"h":1989.85,"l":1978.4,"c":1981.4},"1772888400":{"time":1772888400,"o":1981.4,"h":1983.06,"l":1976.63,"c":1980.81},"1772892000":{"time":1772892000,"o":1980.8,"h":1989.38,"l":1969.2,"c":1985.91},"1772895600":{"time":1772895600,"o":1985.91,"h":1986.67,"l":1975.0,"c":1980.19},"1772899200":{"time":1772899200,"o":1980.19,"h":1980.19,"l":1973.5,"c":1976.27},"1772902800":{"time":1772902800,"o":1976.26,"h":1982.81,"l":1974.88,"c":1976.56},"1772906400":{"time":1772906400,"o":1976.56,"h":1976.56,"l":1964.44,"c":1970.28},"1772910000":{"time":1772910000,"o":1970.29,"h":1970.29,"l":1946.87,"c":1954.01},"1772913600":{"time":1772913600,"o":1954.01,"h":1967.7,"l":1953.64,"c":1965.26},"1772917200":{"time":1772917200,"o":1965.26,"h":1970.85,"l":1962.6,"c":1969.41},"1772920800":{"time":1772920800,"o":1969.41,"h":1970.0,"l":1957.31,"c":1965.48},"1772924400":{"time":1772924400,"o":1965.48,"h":1973.15,"l":1964.25,"c":1968.39},"1772928000":{"time":1772928000,"o":1968.39,"h":1976.33,"l":1965.49,"c":1967.93},"1772931600":{"time":1772931600,"o":1967.93,"h":1971.07,"l":1962.1,"c":1968.05},"1772935200":{"time":1772935200,"o":1968.05,"h":1969.27,"l":1934.33,"c":1941.19},"1772938800":{"time":1772938800,"o":1941.19,"h":1950.64,"l":1940.1,"c":1946.4},"1772942400":{"time":1772942400,"o":1946.4,"h":1952.05,"l":1927.58,"c":1937.09},"1772946000":{"time":1772946000,"o":1937.09,"h":1951.63,"l":1936.79,"c":1947.86},"1772949600":{"time":1772949600,"o":1947.86,"h":1951.15,"l":1941.68,"c":1946.65},"1772953200":{"time":1772953200,"o":1946.66,"h":1959.04,"l":1945.9,"c":1953.97},"1772956800":{"time":1772956800,"o":1953.97,"h":1959.6,"l":1947.85,"c":1958.52},"1772960400":{"time":1772960400,"o":1958.53,"h":1969.8,"l":1955.51,"c":1962.55},"1772964000":{"time":1772964000,"o":1962.55,"h":1979.03,"l":1962.1,"c":1973.1},"1772967600":{"time":1772967600,"o":1973.11,"h":1973.36,"l":1942.7,"c":1950.29},"1772971200":{"time":1772971200,"o":1950.28,"h":1953.75,"l":1923.37,"c":1945.23},"1772974800":{"time":1772974800,"o":1945.24,"h":1947.19,"l":1922.86,"c":1943.13},"1772978400":{"time":1772978400,"o":1943.13,"h":1949.65,"l":1936.24,"c":1944.33},"1772982000":{"time":1772982000,"o":1944.32,"h":1946.85,"l":1936.07,"c":1942.0},"1772985600":{"time":1772985600,"o":1942.01,"h":1943.71,"l":1933.0,"c":1935.64},"1772989200":{"time":1772989200,"o":1935.65,"h":1946.0,"l":1931.64,"c":1934.54},"1772992800":{"time":1772992800,"o":1934.54,"h":1935.99,"l":1926.73,"c":1929.04},"1772996400":{"time":1772996400,"o":1929.03,"h":1969.19,"l":1926.73,"c":1963.2},"1773000000":{"time":1773000000,"o":1963.21,"h":1970.16,"l":1952.16,"c":1957.38},"1773003600":{"time":1773003600,"o":1957.38,"h":1960.98,"l":1941.43,"c":1952.29},"1773007200":{"time":1773007200,"o":1952.29,"h":1952.32,"l":1906.63,"c":1941.85},"1773010800":{"time":1773010800,"o":1941.86,"h":1954.1,"l":1934.22,"c":1935.97},"1773014400":{"time":1773014400,"o":1935.98,"h":1966.23,"l":1928.2,"c":1949.88},"1773018000":{"time":1773018000,"o":1949.88,"h":1962.5,"l":1941.4,"c":1944.92},"1773021600":{"time":1773021600,"o":1944.92,"h":1962.44,"l":1937.02,"c":1958.88},"1773025200":{"time":1773025200,"o":1958.88,"h":2004.84,"l":1958.21,"c":1976.6},"1773028800":{"time":1773028800,"o":1976.6,"h":1988.79,"l":1972.21,"c":1976.58},"1773032400":{"time":1773032400,"o":1976.58,"h":2013.33,"l":1975.0,"c":2009.86},"1773036000":{"time":1773036000,"o":2009.86,"h":2012.3,"l":1982.08,"c":1984.01},"1773039600":{"time":1773039600,"o":1984.01,"h":1985.05,"l":1962.27,"c":1982.9},"1773043200":{"time":1773043200,"o":1982.9,"h":1998.8,"l":1977.69,"c":1995.73},"1773046800":{"time":1773046800,"o":1995.74,"h":2021.88,"l":1985.51,"c":2003.55},"1773050400":{"time":1773050400,"o":2003.55,"h":2006.3,"l":1991.49,"c":1994.53},"1773054000":{"time":1773054000,"o":1994.52,"h":1999.2,"l":1980.0,"c":1991.49},"1773057600":{"time":1773057600,"o":1991.49,"h":2013.4,"l":1991.42,"c":2001.5},"1773061200":{"time":1773061200,"o":2001.5,"h":2029.99,"l":2000.02,"c":2017.24},"1773064800":{"time":1773064800,"o":2017.24,"h":2033.52,"l":2006.97,"c":2021.34},"1773068400":{"time":1773068400,"o":2021.33,"h":2028.57,"l":2012.0,"c":2021.44},"1773072000":{"time":1773072000,"o":2021.45,"h":2039.21,"l":2017.56,"c":2026.3},"1773075600":{"time":1773075600,"o":2026.3,"h":2031.81,"l":2004.17,"c":2015.89},"1773079200":{"time":1773079200,"o":2015.88,"h":2022.35,"l":2004.85,"c":2011.24},"1773082800":{"time":1773082800,"o":2011.23,"h":2052.83,"l":2008.8,"c":2032.67},"1773086400":{"time":1773086400,"o":2032.66,"h":2036.44,"l":2017.44,"c":2024.49},"1773090000":{"time":1773090000,"o":2024.5,"h":2034.58,"l":2020.8,"c":2027.23},"1773093600":{"time":1773093600,"o":2027.23,"h":2030.53,"l":1998.0,"c":2002.01},"1773097200":{"time":1773097200,"o":2002.0,"h":2006.97,"l":1988.18,"c":1992.28},"1773100800":{"time":1773100800,"o":1992.28,"h":2021.89,"l":1990.23,"c":2014.38},"1773104400":{"time":1773104400,"o":2014.37,"h":2025.81,"l":2005.63,"c":2018.13},"1773108000":{"time":1773108000,"o":2018.12,"h":2053.93,"l":2012.79,"c":2041.42},"1773111600":{"time":1773111600,"o":2041.41,"h":2047.2,"l":2021.51,"c":2025.61},"1773115200":{"time":1773115200,"o":2025.61,"h":2046.62,"l":2025.32,"c":2044.88},"1773118800":{"time":1773118800,"o":2044.88,"h":2053.77,"l":2038.83,"c":2043.28},"1773122400":{"time":1773122400,"o":2043.28,"h":2048.43,"l":2035.33,"c":2042.62},"1773126000":{"time":1773126000,"o":2042.62,"h":2059.24,"l":2039.09,"c":2050.0},"1773129600":{"time":1773129600,"o":2050.0,"h":2069.72,"l":2050.0,"c":2056.01},"1773133200":{"time":1773133200,"o":2056.02,"h":2074.0,"l":2054.3,"c":2066.92},"1773136800":{"time":1773136800,"o":2066.92,"h":2068.07,"l":2054.49,"c":2061.68},"1773140400":{"time":1773140400,"o":2061.68,"h":2067.39,"l":2053.94,"c":2060.77},"1773144000":{"time":1773144000,"o":2060.77,"h":2061.25,"l":2046.07,"c":2048.99},"1773147600":{"time":1773147600,"o":2048.99,"h":2059.58,"l":2023.07,"c":2032.59},"1773151200":{"time":1773151200,"o":2032.6,"h":2079.92,"l":2007.77,"c":2074.4},"1773154800":{"time":1773154800,"o":2074.41,"h":2085.0,"l":2057.77,"c":2078.42},"1773158400":{"time":1773158400,"o":2078.42,"h":2088.0,"l":2068.11,"c":2079.56},"1773162000":{"time":1773162000,"o":2079.55,"h":2084.28,"l":2057.14,"c":2070.69},"1773165600":{"time":1773165600,"o":2070.7,"h":2072.3,"l":2034.52,"c":2038.88},"1773169200":{"time":1773169200,"o":2038.88,"h":2043.47,"l":2025.55,"c":2035.84},"1773172800":{"time":1773172800,"o":2035.84,"h":2046.71,"l":2034.28,"c":2041.57},"1773176400":{"time":1773176400,"o":2041.58,"h":2048.0,"l":2015.78,"c":2028.11},"1773180000":{"time":1773180000,"o":2028.1,"h":2031.85,"l":2019.6,"c":2026.3},"1773183600":{"time":1773183600,"o":2026.29,"h":2036.24,"l":2026.19,"c":2035.39},"1773187200":{"time":1773187200,"o":2035.38,"h":2041.0,"l":2027.2,"c":2036.97},"1773190800":{"time":1773190800,"o":2036.96,"h":2040.0,"l":2027.41,"c":2034.98},"1773194400":{"time":1773194400,"o":2034.99,"h":2038.29,"l":2017.48,"c":2026.0},"1773198000":{"time":1773198000,"o":2026.01,"h":2028.53,"l":2017.04,"c":2020.28},"1773201600":{"time":1773201600,"o":2020.28,"h":2041.0,"l":2017.22,"c":2037.96},"1773205200":{"time":1773205200,"o":2037.96,"h":2040.38,"l":2010.0,"c":2013.26},"1773208800":{"time":1773208800,"o":2013.26,"h":2024.87,"l":2012.52,"c":2023.26},"1773212400":{"time":1773212400,"o":2023.27,"h":2024.83,"l":2005.9,"c":2011.61},"1773216000":{"time":1773216000,"o":2011.59,"h":2024.91,"l":2008.5,"c":2022.72},"1773219600":{"time":1773219600,"o":2022.73,"h":2027.08,"l":2013.0,"c":2016.96},"1773223200":{"time":1773223200,"o":2016.96,"h":2030.92,"l":2016.25,"c":2027.81},"1773226800":{"time":1773226800,"o":2027.81,"h":2033.54,"l":2015.0,"c":2016.96},"1773230400":{"time":1773230400,"o":2016.97,"h":2035.0,"l":2011.51,"c":2022.06},"1773234000":{"time":1773234000,"o":2022.06,"h":2081.68,"l":2020.69,"c":2049.88},"1773237600":{"time":1773237600,"o":2049.87,"h":2077.42,"l":2042.1,"c":2061.88},"1773241200":{"time":1773241200,"o":2061.88,"h":2064.67,"l":2028.84,"c":2048.84},"1773244800":{"time":1773244800,"o":2048.85,"h":2072.0,"l":2045.14,"c":2066.0},"1773248400":{"time":1773248400,"o":2066.0,"h":2084.98,"l":2056.38,"c":2067.11},"1773252000":{"time":1773252000,"o":2067.11,"h":2078.91,"l":2063.13,"c":2075.51},"1773255600":{"time":1773255600,"o":2075.5,"h":2077.0,"l":2067.3,"c":2075.13},"1773259200":{"time":1773259200,"o":2075.13,"h":2075.36,"l":2064.61,"c":2067.49},"1773262800":{"time":1773262800,"o":2067.48,"h":2073.96,"l":2062.3,"c":2072.07},"1773266400":{"time":1773266400,"o":2072.07,"h":2083.85,"l":2057.75,"c":2060.73},"1773270000":{"time":1773270000,"o":2060.72,"h":2064.0,"l":2044.12,"c":2050.99},"1773273600":{"time":1773273600,"o":2050.98,"h":2057.37,"l":2046.94,"c":2054.61},"1773277200":{"time":1773277200,"o":2054.61,"h":2055.19,"l":2041.53,"c":2045.41},"1773280800":{"time":1773280800,"o":2045.41,"h":2047.22,"l":2020.51,"c":2023.48},"1773284400":{"time":1773284400,"o":2023.48,"h":2033.9,"l":2016.17,"c":2022.07},"1773288000":{"time":1773288000,"o":2022.07,"h":2028.74,"l":2020.0,"c":2021.82},"1773291600":{"time":1773291600,"o":2021.83,"h":2026.89,"l":2018.17,"c":2025.79},"1773295200":{"time":1773295200,"o":2025.8,"h":2030.8,"l":2023.5,"c":2029.3},"1773298800":{"time":1773298800,"o":2029.3,"h":2041.92,"l":2024.56,"c":2039.71},"1773302400":{"time":1773302400,"o":2039.72,"h":2052.08,"l":2037.26,"c":2046.71},"1773306000":{"time":1773306000,"o":2046.72,"h":2064.92,"l":2036.75,"c":2054.57},"1773309600":{"time":1773309600,"o":2054.58,"h":2074.68,"l":2051.49,"c":2069.1},"1773313200":{"time":1773313200,"o":2069.1,"h":2075.65,"l":2056.46,"c":2061.77},"1773316800":{"time":1773316800,"o":2061.77,"h":2069.99,"l":2056.49,"c":2064.28},"1773320400":{"time":1773320400,"o":2064.29,"h":2080.7,"l":2050.15,"c":2064.54},"1773324000":{"time":1773324000,"o":2064.54,"h":2094.57,"l":2036.18,"c":2044.3},"1773327600":{"time":1773327600,"o":2044.29,"h":2081.73,"l":2037.69,"c":2071.4},"1773331200":{"time":1773331200,"o":2071.39,"h":2077.47,"l":2055.2,"c":2068.77},"1773334800":{"time":1773334800,"o":2068.76,"h":2074.4,"l":2054.0,"c":2057.27},"1773338400":{"time":1773338400,"o":2057.27,"h":2060.8,"l":2045.45,"c":2047.78},"1773342000":{"time":1773342000,"o":2047.77,"h":2072.55,"l":2044.0,"c":2068.63},"1773345600":{"time":1773345600,"o":2068.61,"h":2072.74,"l":2058.98,"c":2061.44},"1773349200":{"time":1773349200,"o":2061.44,"h":2068.61,"l":2056.42,"c":2061.95},"1773352800":{"time":1773352800,"o":2061.96,"h":2066.75,"l":2054.4,"c":2064.46},"1773356400":{"time":1773356400,"o":2064.46,"h":2093.53,"l":2063.81,"c":2072.6},"1773360000":{"time":1773360000,"o":2072.6,"h":2148.0,"l":2069.1,"c":2118.16},"1773363600":{"time":1773363600,"o":2118.16,"h":2129.73,"l":2109.71,"c":2123.99},"1773367200":{"time":1773367200,"o":2124.0,"h":2126.57,"l":2100.49,"c":2104.78},"1773370800":{"time":1773370800,"o":2104.78,"h":2123.45,"l":2100.73,"c":2117.77},"1773374400":{"time":1773374400,"o":2117.78,"h":2119.2,"l":2108.5,"c":2110.65},"1773378000":{"time":1773378000,"o":2110.65,"h":2114.66,"l":2102.38,"c":2109.54},"1773381600":{"time":1773381600,"o":2109.53,"h":2112.2,"l":2088.52,"c":2094.99},"1773385200":{"time":1773385200,"o":2094.99,"h":2104.62,"l":2091.52,"c":2098.45},"1773388800":{"time":1773388800,"o":2098.44,"h":2117.0,"l":2090.09,"c":2098.98},"1773392400":{"time":1773392400,"o":2098.97,"h":2117.0,"l":2095.13,"c":2112.6},"1773396000":{"time":1773396000,"o":2112.59,"h":2133.0,"l":2111.65,"c":2125.87},"1773399600":{"time":1773399600,"o":2125.88,"h":2129.4,"l":2117.09,"c":2120.02},"1773403200":{"time":1773403200,"o":2120.01,"h":2154.74,"l":2119.3,"c":2145.23},"1773406800":{"time":1773406800,"o":2145.23,"h":2205.58,"l":2140.67,"c":2184.54},"1773410400":{"time":1773410400,"o":2184.54,"h":2209.49,"l":2144.55,"c":2150.39},"1773414000":{"time":1773414000,"o":2150.4,"h":2165.36,"l":2124.06,"c":2127.0},"1773417600":{"time":1773417600,"o":2127.01,"h":2142.83,"l":2110.5,"c":2132.9},"1773421200":{"time":1773421200,"o":2132.89,"h":2140.22,"l":2088.44,"c":2102.02},"1773424800":{"time":1773424800,"o":2102.02,"h":2107.89,"l":2089.56,"c":2099.87},"1773428400":{"time":1773428400,"o":2099.88,"h":2104.98,"l":2095.0,"c":2101.72},"1773432000":{"time":1773432000,"o":2101.73,"h":2113.25,"l":2100.03,"c":2110.5},"1773435600":{"time":1773435600,"o":2110.51,"h":2116.39,"l":2099.05,"c":2102.01},"1773439200":{"time":1773439200,"o":2102.01,"h":2103.94,"l":2077.03,"c":2088.0},"1773442800":{"time":1773442800,"o":2088.01,"h":2092.94,"l":2084.33,"c":2091.01},"1773446400":{"time":1773446400,"o":2091.0,"h":2094.2,"l":2082.0,"c":2084.36},"1773450000":{"time":1773450000,"o":2084.36,"h":2094.99,"l":2080.06,"c":2091.57},"1773453600":{"time":1773453600,"o":2091.57,"h":2094.8,"l":2088.54,"c":2091.44},"1773457200":{"time":1773457200,"o":2091.44,"h":2103.62,"l":2091.3,"c":2100.0},"1773460800":{"time":1773460800,"o":2100.0,"h":2105.75,"l":2086.25,"c":2089.31},"1773464400":{"time":1773464400,"o":2089.3,"h":2093.54,"l":2084.34,"c":2091.3},"1773468000":{"time":1773468000,"o":2091.3,"h":2091.3,"l":2067.13,"c":2077.16},"1773471600":{"time":1773471600,"o":2077.16,"h":2079.43,"l":2074.11,"c":2076.3},"1773475200":{"time":1773475200,"o":2076.3,"h":2080.22,"l":2071.48,"c":2073.2},"1773478800":{"time":1773478800,"o":2073.19,"h":2076.83,"l":2062.47,"c":2066.11},"1773482400":{"time":1773482400,"o":2066.11,"h":2067.88,"l":2060.09,"c":2065.01},"1773486000":{"time":1773486000,"o":2065.01,"h":2075.58,"l":2064.48,"c":2072.65},"1773489600":{"time":1773489600,"o":2072.65,"h":2077.3,"l":2068.34,"c":2074.33},"1773493200":{"time":1773493200,"o":2074.33,"h":2079.55,"l":2071.66,"c":2077.22},"1773496800":{"time":1773496800,"o":2077.23,"h":2079.49,"l":2068.43,"c":2069.82},"1773500400":{"time":1773500400,"o":2069.83,"h":2076.91,"l":2068.74,"c":2073.55},"1773504000":{"time":1773504000,"o":2073.55,"h":2077.58,"l":2067.58,"c":2076.35},"1773507600":{"time":1773507600,"o":2076.36,"h":2077.31,"l":2072.01,"c":2073.97},"1773511200":{"time":1773511200,"o":2073.97,"h":2076.97,"l":2071.7,"c":2075.73},"1773514800":{"time":1773514800,"o":2075.74,"h":2078.44,"l":2073.64,"c":2076.25},"1773518400":{"time":1773518400,"o":2076.25,"h":2087.4,"l":2074.79,"c":2084.59},"1773522000":{"time":1773522000,"o":2084.6,"h":2087.99,"l":2080.18,"c":2085.65},"1773525600":{"time":1773525600,"o":2085.65,"h":2087.21,"l":2080.39,"c":2083.48},"1773529200":{"time":1773529200,"o":2083.49,"h":2098.58,"l":2082.9,"c":2095.27},"1773532800":{"time":1773532800,"o":2095.28,"h":2095.76,"l":2084.06,"c":2086.83},"1773536400":{"time":1773536400,"o":2086.82,"h":2090.3,"l":2081.59,"c":2087.2},"1773540000":{"time":1773540000,"o":2087.2,"h":2107.0,"l":2087.2,"c":2100.82},"1773543600":{"time":1773543600,"o":2100.81,"h":2104.2,"l":2092.33,"c":2095.17},"1773547200":{"time":1773547200,"o":2095.17,"h":2103.58,"l":2095.0,"c":2103.58},"1773550800":{"time":1773550800,"o":2103.58,"h":2116.35,"l":2100.88,"c":2106.89},"1773554400":{"time":1773554400,"o":2106.89,"h":2110.32,"l":2102.01,"c":2106.81},"1773558000":{"time":1773558000,"o":2106.82,"h":2112.97,"l":2102.56,"c":2104.97},"1773561600":{"time":1773561600,"o":2104.97,"h":2112.29,"l":2104.97,"c":2111.81},"1773565200":{"time":1773565200,"o":2111.81,"h":2123.25,"l":2111.7,"c":2116.2},"1773568800":{"time":1773568800,"o":2116.21,"h":2120.57,"l":2113.13,"c":2117.87},"1773572400":{"time":1773572400,"o":2117.86,"h":2120.46,"l":2113.67,"c":2118.6},"1773576000":{"time":1773576000,"o":2118.61,"h":2118.96,"l":2106.65,"c":2108.64},"1773579600":{"time":1773579600,"o":2108.64,"h":2112.16,"l":2085.1,"c":2096.36},"1773583200":{"time":1773583200,"o":2096.35,"h":2098.3,"l":2085.52,"c":2096.04},"1773586800":{"time":1773586800,"o":2096.05,"h":2096.25,"l":2088.91,"c":2092.93},"1773590400":{"time":1773590400,"o":2092.93,"h":2097.94,"l":2087.65,"c":2090.59},"1773594000":{"time":1773594000,"o":2090.6,"h":2117.62,"l":2090.05,"c":2109.65},"1773597600":{"time":1773597600,"o":2109.65,"h":2112.83,"l":2092.65,"c":2098.05},"1773601200":{"time":1773601200,"o":2098.06,"h":2113.35,"l":2095.16,"c":2112.33},"1773604800":{"time":1773604800,"o":2112.32,"h":2139.0,"l":2108.91,"c":2128.0},"1773608400":{"time":1773608400,"o":2128.01,"h":2144.0,"l":2122.4,"c":2138.41},"1773612000":{"time":1773612000,"o":2138.42,"h":2192.15,"l":2124.1,"c":2183.73},"1773615600":{"time":1773615600,"o":2183.74,"h":2202.87,"l":2165.24,"c":2177.73},"1773619200":{"time":1773619200,"o":2177.73,"h":2186.9,"l":2163.32,"c":2170.39},"1773622800":{"time":1773622800,"o":2170.4,"h":2189.98,"l":2163.56,"c":2184.99},"1773626400":{"time":1773626400,"o":2184.99,"h":2188.45,"l":2169.0,"c":2179.63},"1773630000":{"time":1773630000,"o":2179.63,"h":2253.6,"l":2176.37,"c":2235.13},"1773633600":{"time":1773633600,"o":2235.14,"h":2279.97,"l":2235.13,"c":2262.25},"1773637200":{"time":1773637200,"o":2262.25,"h":2288.0,"l":2255.61,"c":2279.41},"1773640800":{"time":1773640800,"o":2279.42,"h":2280.78,"l":2260.0,"c":2261.01},"1773644400":{"time":1773644400,"o":2261.01,"h":2268.43,"l":2244.68,"c":2248.43},"1773648000":{"time":1773648000,"o":2248.44,"h":2258.37,"l":2233.0,"c":2242.6},"1773651600":{"time":1773651600,"o":2242.6,"h":2265.0,"l":2238.37,"c":2259.24},"1773655200":{"time":1773655200,"o":2259.23,"h":2277.88,"l":2255.17,"c":2277.12},"1773658800":{"time":1773658800,"o":2277.12,"h":2279.68,"l":2264.8,"c":2268.81},"1773662400":{"time":1773662400,"o":2268.82,"h":2302.99,"l":2268.67,"c":2278.19},"1773666000":{"time":1773666000,"o":2278.19,"h":2308.0,"l":2270.52,"c":2287.56},"1773669600":{"time":1773669600,"o":2287.56,"h":2303.96,"l":2253.51,"c":2286.84},"1773673200":{"time":1773673200,"o":2286.83,"h":2298.5,"l":2268.62,"c":2272.42},"1773676800":{"time":1773676800,"o":2272.41,"h":2299.79,"l":2268.62,"c":2296.07},"1773680400":{"time":1773680400,"o":2296.08,"h":2321.46,"l":2292.19,"c":2313.44},"1773684000":{"time":1773684000,"o":2313.44,"h":2345.0,"l":2312.67,"c":2320.66},"1773687600":{"time":1773687600,"o":2320.65,"h":2347.99,"l":2317.15,"c":2329.98},"1773691200":{"time":1773691200,"o":2329.98,"h":2346.85,"l":2322.37,"c":2344.11},"1773694800":{"time":1773694800,"o":2344.11,"h":2376.05,"l":2342.38,"c":2359.63},"1773698400":{"time":1773698400,"o":2359.63,"h":2385.78,"l":2353.97,"c":2356.69},"1773702000":{"time":1773702000,"o":2356.69,"h":2361.01,"l":2328.85,"c":2351.66},"1773705600":{"time":1773705600,"o":2351.66,"h":2377.0,"l":2339.0,"c":2356.55},"1773709200":{"time":1773709200,"o":2356.54,"h":2375.94,"l":2345.57,"c":2359.83},"1773712800":{"time":1773712800,"o":2359.83,"h":2360.67,"l":2343.39,"c":2349.96},"1773716400":{"time":1773716400,"o":2349.96,"h":2354.85,"l":2306.87,"c":2319.11},"1773720000":{"time":1773720000,"o":2319.12,"h":2329.0,"l":2292.57,"c":2310.27},"1773723600":{"time":1773723600,"o":2310.27,"h":2317.69,"l":2296.67,"c":2306.3},"1773727200":{"time":1773727200,"o":2306.29,"h":2324.54,"l":2297.21,"c":2314.25},"1773730800":{"time":1773730800,"o":2314.26,"h":2337.5,"l":2314.21,"c":2326.75},"1773734400":{"time":1773734400,"o":2326.74,"h":2334.73,"l":2314.1,"c":2319.52},"1773738000":{"time":1773738000,"o":2319.52,"h":2328.87,"l":2305.0,"c":2314.67},"1773741600":{"time":1773741600,"o":2314.67,"h":2315.99,"l":2301.04,"c":2311.87},"1773745200":{"time":1773745200,"o":2311.87,"h":2332.22,"l":2310.56,"c":2325.75},"1773748800":{"time":1773748800,"o":2325.75,"h":2334.43,"l":2311.72,"c":2314.63},"1773752400":{"time":1773752400,"o":2314.62,"h":2345.19,"l":2312.31,"c":2327.6},"1773756000":{"time":1773756000,"o":2327.6,"h":2347.82,"l":2316.88,"c":2342.33},"1773759600":{"time":1773759600,"o":2342.34,"h":2356.66,"l":2303.0,"c":2314.69},"1773763200":{"time":1773763200,"o":2314.68,"h":2335.81,"l":2311.07,"c":2325.72},"1773766800":{"time":1773766800,"o":2325.71,"h":2341.83,"l":2319.07,"c":2338.93},"1773770400":{"time":1773770400,"o":2338.93,"h":2341.66,"l":2327.01,"c":2331.96},"1773774000":{"time":1773774000,"o":2331.96,"h":2338.99,"l":2315.61,"c":2319.1},"1773777600":{"time":1773777600,"o":2319.09,"h":2329.15,"l":2316.26,"c":2326.66},"1773781200":{"time":1773781200,"o":2326.66,"h":2345.0,"l":2326.65,"c":2337.16},"1773784800":{"time":1773784800,"o":2337.16,"h":2341.09,"l":2317.2,"c":2328.41},"1773788400":{"time":1773788400,"o":2328.41,"h":2332.15,"l":2315.51,"c":2316.45},"1773792000":{"time":1773792000,"o":2316.45,"h":2324.77,"l":2305.6,"c":2323.27},"1773795600":{"time":1773795600,"o":2323.27,"h":2334.15,"l":2321.71,"c":2323.81},"1773799200":{"time":1773799200,"o":2323.82,"h":2340.93,"l":2323.3,"c":2330.04},"1773802800":{"time":1773802800,"o":2330.05,"h":2349.99,"l":2327.11,"c":2339.6},"1773806400":{"time":1773806400,"o":2339.61,"h":2341.0,"l":2325.12,"c":2326.33},"1773810000":{"time":1773810000,"o":2326.32,"h":2329.99,"l":2312.88,"c":2317.52},"1773813600":{"time":1773813600,"o":2317.53,"h":2330.55,"l":2317.13,"c":2321.52},"1773817200":{"time":1773817200,"o":2321.53,"h":2322.45,"l":2310.07,"c":2316.6},"1773820800":{"time":1773820800,"o":2316.6,"h":2324.75,"l":2316.09,"c":2321.61},"1773824400":{"time":1773824400,"o":2321.62,"h":2332.98,"l":2320.32,"c":2328.12},"1773828000":{"time":1773828000,"o":2328.12,"h":2330.88,"l":2305.08,"c":2311.68},"1773831600":{"time":1773831600,"o":2311.68,"h":2318.43,"l":2262.01,"c":2268.1},"1773835200":{"time":1773835200,"o":2268.11,"h":2269.74,"l":2234.1,"c":2236.48},"1773838800":{"time":1773838800,"o":2236.49,"h":2243.87,"l":2221.23,"c":2234.66},"1773842400":{"time":1773842400,"o":2234.65,"h":2236.19,"l":2185.0,"c":2189.1},"1773846000":{"time":1773846000,"o":2189.09,"h":2194.98,"l":2168.0,"c":2186.25},"1773849600":{"time":1773849600,"o":2186.25,"h":2190.0,"l":2163.03,"c":2180.0},"1773853200":{"time":1773853200,"o":2180.01,"h":2210.65,"l":2175.83,"c":2202.59},"1773856800":{"time":1773856800,"o":2202.59,"h":2219.0,"l":2174.55,"c":2180.26},"1773860400":{"time":1773860400,"o":2180.26,"h":2196.15,"l":2176.3,"c":2184.91},"1773864000":{"time":1773864000,"o":2184.9,"h":2195.14,"l":2150.7,"c":2186.41},"1773867600":{"time":1773867600,"o":2186.41,"h":2205.9,"l":2184.54,"c":2201.55},"1773871200":{"time":1773871200,"o":2201.55,"h":2202.48,"l":2185.59,"c":2193.43},"1773874800":{"time":1773874800,"o":2193.44,"h":2205.9,"l":2187.88,"c":2201.95},"1773878400":{"time":1773878400,"o":2201.96,"h":2208.15,"l":2189.41,"c":2192.11},"1773882000":{"time":1773882000,"o":2192.1,"h":2200.89,"l":2186.12,"c":2195.69},"1773885600":{"time":1773885600,"o":2195.7,"h":2203.87,"l":2187.58,"c":2195.59},"1773889200":{"time":1773889200,"o":2195.6,"h":2232.64,"l":2195.6,"c":2210.87},"1773892800":{"time":1773892800,"o":2210.86,"h":2212.0,"l":2188.59,"c":2192.49},"1773896400":{"time":1773896400,"o":2192.49,"h":2197.56,"l":2185.3,"c":2188.01},"1773900000":{"time":1773900000,"o":2188.01,"h":2194.8,"l":2176.61,"c":2179.73},"1773903600":{"time":1773903600,"o":2179.72,"h":2181.51,"l":2141.79,"c":2165.27},"1773907200":{"time":1773907200,"o":2165.27,"h":2169.96,"l":2156.84,"c":2159.64},"1773910800":{"time":1773910800,"o":2159.63,"h":2189.8,"l":2159.43,"c":2188.22},"1773914400":{"time":1773914400,"o":2188.22,"h":2191.99,"l":2171.28,"c":2171.72},"1773918000":{"time":1773918000,"o":2171.73,"h":2176.67,"l":2164.55,"c":2166.0},"1773921600":{"time":1773921600,"o":2165.99,"h":2166.58,"l":2128.45,"c":2131.34},"1773925200":{"time":1773925200,"o":2131.35,"h":2142.47,"l":2106.9,"c":2136.67},"1773928800":{"time":1773928800,"o":2136.68,"h":2146.5,"l":2101.0,"c":2120.6},"1773932400":{"time":1773932400,"o":2120.6,"h":2135.89,"l":2098.02,"c":2117.62},"1773936000":{"time":1773936000,"o":2117.63,"h":2121.7,"l":2105.28,"c":2113.95},"1773939600":{"time":1773939600,"o":2113.96,"h":2130.98,"l":2103.43,"c":2126.09},"1773943200":{"time":1773943200,"o":2126.09,"h":2128.55,"l":2113.01,"c":2123.98},"1773946800":{"time":1773946800,"o":2123.98,"h":2155.9,"l":2123.67,"c":2139.99},"1773950400":{"time":1773950400,"o":2139.99,"h":2151.75,"l":2138.18,"c":2145.03},"1773954000":{"time":1773954000,"o":2145.03,"h":2154.43,"l":2143.34,"c":2148.68},"1773957600":{"time":1773957600,"o":2148.68,"h":2151.27,"l":2131.13,"c":2139.05},"1773961200":{"time":1773961200,"o":2139.05,"h":2146.36,"l":2129.37,"c":2136.56},"1773964800":{"time":1773964800,"o":2136.56,"h":2148.0,"l":2133.35,"c":2144.5},"1773968400":{"time":1773968400,"o":2144.51,"h":2159.67,"l":2143.63,"c":2149.76},"1773972000":{"time":1773972000,"o":2149.76,"h":2150.71,"l":2131.07,"c":2143.31},"1773975600":{"time":1773975600,"o":2143.31,"h":2156.0,"l":2142.17,"c":2150.2},"1773979200":{"time":1773979200,"o":2150.2,"h":2158.53,"l":2138.01,"c":2147.27},"1773982800":{"time":1773982800,"o":2147.27,"h":2151.69,"l":2136.15,"c":2139.33},"1773986400":{"time":1773986400,"o":2139.32,"h":2140.8,"l":2130.42,"c":2135.65},"1773990000":{"time":1773990000,"o":2135.65,"h":2152.6,"l":2120.04,"c":2149.3},"1773993600":{"time":1773993600,"o":2149.3,"h":2175.64,"l":2145.13,"c":2162.74},"1773997200":{"time":1773997200,"o":2162.74,"h":2162.91,"l":2133.65,"c":2140.18},"1774000800":{"time":1774000800,"o":2140.18,"h":2150.29,"l":2130.23,"c":2147.09},"1774004400":{"time":1774004400,"o":2147.09,"h":2157.67,"l":2133.23,"c":2140.37},"1774008000":{"time":1774008000,"o":2140.36,"h":2151.99,"l":2133.92,"c":2139.96},"1774011600":{"time":1774011600,"o":2139.96,"h":2152.0,"l":2121.93,"c":2126.27},"1774015200":{"time":1774015200,"o":2126.26,"h":2148.0,"l":2114.2,"c":2128.15},"1774018800":{"time":1774018800,"o":2128.15,"h":2137.88,"l":2119.11,"c":2133.09},"1774022400":{"time":1774022400,"o":2133.09,"h":2144.0,"l":2129.48,"c":2136.32},"1774026000":{"time":1774026000,"o":2136.33,"h":2140.25,"l":2118.31,"c":2135.91},"1774029600":{"time":1774029600,"o":2135.92,"h":2136.71,"l":2116.36,"c":2122.39},"1774033200":{"time":1774033200,"o":2122.4,"h":2133.93,"l":2116.28,"c":2132.1},"1774036800":{"time":1774036800,"o":2132.1,"h":2135.99,"l":2122.9,"c":2132.1},"1774040400":{"time":1774040400,"o":2132.09,"h":2157.61,"l":2129.59,"c":2146.7},"1774044000":{"time":1774044000,"o":2146.69,"h":2167.53,"l":2146.69,"c":2153.52},"1774047600":{"time":1774047600,"o":2153.52,"h":2154.68,"l":2141.89,"c":2145.08},"1774051200":{"time":1774051200,"o":2145.08,"h":2155.78,"l":2142.88,"c":2152.46},"1774054800":{"time":1774054800,"o":2152.46,"h":2159.0,"l":2146.0,"c":2146.62},"1774058400":{"time":1774058400,"o":2146.62,"h":2155.54,"l":2145.13,"c":2154.08},"1774062000":{"time":1774062000,"o":2154.08,"h":2155.0,"l":2149.77,"c":2152.41},"1774065600":{"time":1774065600,"o":2152.4,"h":2157.41,"l":2149.06,"c":2150.82},"1774069200":{"time":1774069200,"o":2150.82,"h":2156.94,"l":2150.81,"c":2152.14},"1774072800":{"time":1774072800,"o":2152.14,"h":2155.25,"l":2151.03,"c":2154.6},"1774076400":{"time":1774076400,"o":2154.59,"h":2160.71,"l":2152.42,"c":2154.4},"1774080000":{"time":1774080000,"o":2154.4,"h":2156.17,"l":2148.45,"c":2153.0},"1774083600":{"time":1774083600,"o":2153.0,"h":2158.0,"l":2152.73,"c":2157.5},"1774087200":{"time":1774087200,"o":2157.49,"h":2158.16,"l":2151.89,"c":2153.19},"1774090800":{"time":1774090800,"o":2153.19,"h":2156.92,"l":2151.78,"c":2156.53},"1774094400":{"time":1774094400,"o":2156.54,"h":2159.86,"l":2155.75,"c":2156.97},"1774098000":{"time":1774098000,"o":2156.96,"h":2159.0,"l":2153.83,"c":2154.89},"1774101600":{"time":1774101600,"o":2154.9,"h":2168.0,"l":2149.09,"c":2151.08},"1774105200":{"time":1774105200,"o":2151.08,"h":2156.87,"l":2145.0,"c":2154.25},"1774108800":{"time":1774108800,"o":2154.25,"h":2154.61,"l":2143.27,"c":2145.61},"1774112400":{"time":1774112400,"o":2145.6,"h":2149.68,"l":2140.15,"c":2147.22},"1774116000":{"time":1774116000,"o":2147.22,"h":2154.66,"l":2146.47,"c":2150.1},"1774119600":{"time":1774119600,"o":2150.11,"h":2152.25,"l":2148.07,"c":2151.19},"1774123200":{"time":1774123200,"o":2151.19,"h":2155.75,"l":2149.4,"c":2154.57},"1774126800":{"time":1774126800,"o":2154.57,"h":2156.12,"l":2151.1,"c":2152.67},"1774130400":{"time":1774130400,"o":2152.66,"h":2152.69,"l":2148.24,"c":2148.77},"1774134000":{"time":1774134000,"o":2148.78,"h":2148.99,"l":2068.78,"c":2083.37},"1774137600":{"time":1774137600,"o":2083.37,"h":2094.0,"l":2045.57,"c":2086.25},"1774141200":{"time":1774141200,"o":2086.25,"h":2093.1,"l":2080.55,"c":2089.99},"1774144800":{"time":1774144800,"o":2089.99,"h":2108.68,"l":2086.6,"c":2101.15},"1774148400":{"time":1774148400,"o":2101.16,"h":2126.38,"l":2096.98,"c":2112.84},"1774152000":{"time":1774152000,"o":2112.83,"h":2122.16,"l":2105.22,"c":2118.39},"1774155600":{"time":1774155600,"o":2118.39,"h":2120.0,"l":2111.36,"c":2112.01},"1774159200":{"time":1774159200,"o":2112.02,"h":2112.59,"l":2106.5,"c":2107.58},"1774162800":{"time":1774162800,"o":2107.57,"h":2111.28,"l":2091.39,"c":2092.82},"1774166400":{"time":1774166400,"o":2092.82,"h":2095.0,"l":2072.78,"c":2085.29},"1774170000":{"time":1774170000,"o":2085.28,"h":2096.73,"l":2078.03,"c":2083.82},"1774173600":{"time":1774173600,"o":2083.82,"h":2085.9,"l":2075.78,"c":2080.13},"1774177200":{"time":1774177200,"o":2080.12,"h":2082.84,"l":2065.21,"c":2068.97},"1774180800":{"time":1774180800,"o":2068.96,"h":2087.3,"l":2066.87,"c":2081.38},"1774184400":{"time":1774184400,"o":2081.38,"h":2092.6,"l":2070.83,"c":2077.58},"1774188000":{"time":1774188000,"o":2077.58,"h":2084.31,"l":2070.47,"c":2076.98},"1774191600":{"time":1774191600,"o":2076.97,"h":2083.5,"l":2074.58,"c":2081.96},"1774195200":{"time":1774195200,"o":2081.97,"h":2083.56,"l":2076.6,"c":2080.96},"1774198800":{"time":1774198800,"o":2080.96,"h":2083.48,"l":2076.18,"c":2078.46},"1774202400":{"time":1774202400,"o":2078.46,"h":2079.54,"l":2054.29,"c":2070.94},"1774206000":{"time":1774206000,"o":2070.93,"h":2071.88,"l":2053.01,"c":2062.0},"1774209600":{"time":1774209600,"o":2062.0,"h":2071.31,"l":2054.73,"c":2057.56},"1774213200":{"time":1774213200,"o":2057.55,"h":2059.55,"l":2024.11,"c":2044.83},"1774216800":{"time":1774216800,"o":2044.83,"h":2064.84,"l":2031.14,"c":2061.73},"1774220400":{"time":1774220400,"o":2061.74,"h":2074.71,"l":2050.01,"c":2052.85},"1774224000":{"time":1774224000,"o":2052.86,"h":2062.22,"l":2034.38,"c":2042.51},"1774227600":{"time":1774227600,"o":2042.51,"h":2061.75,"l":2038.4,"c":2046.62},"1774231200":{"time":1774231200,"o":2046.63,"h":2070.83,"l":2045.55,"c":2062.35},"1774234800":{"time":1774234800,"o":2062.35,"h":2071.92,"l":2050.64,"c":2051.55},"1774238400":{"time":1774238400,"o":2051.55,"h":2066.0,"l":2049.54,"c":2064.72},"1774242000":{"time":1774242000,"o":2064.71,"h":2071.3,"l":2059.62,"c":2068.28},"1774245600":{"time":1774245600,"o":2068.27,"h":2068.27,"l":2026.59,"c":2036.2},"1774249200":{"time":1774249200,"o":2036.2,"h":2049.34,"l":2021.58,"c":2043.65},"1774252800":{"time":1774252800,"o":2043.65,"h":2058.45,"l":2042.3,"c":2046.85},"1774256400":{"time":1774256400,"o":2046.85,"h":2048.08,"l":2027.57,"c":2042.63},"1774260000":{"time":1774260000,"o":2042.63,"h":2053.3,"l":2039.13,"c":2047.83},"1774263600":{"time":1774263600,"o":2047.84,"h":2199.0,"l":2047.84,"c":2133.89},"1774267200":{"time":1774267200,"o":2133.9,"h":2147.38,"l":2105.39,"c":2143.0},"1774270800":{"time":1774270800,"o":2143.0,"h":2188.77,"l":2139.06,"c":2184.74},"1774274400":{"time":1774274400,"o":2184.74,"h":2192.54,"l":2168.0,"c":2180.37},"1774278000":{"time":1774278000,"o":2180.37,"h":2187.7,"l":2123.04,"c":2127.55},"1774281600":{"time":1774281600,"o":2127.54,"h":2141.55,"l":2116.0,"c":2134.82},"1774285200":{"time":1774285200,"o":2134.82,"h":2157.98,"l":2123.13,"c":2151.45},"1774288800":{"time":1774288800,"o":2151.45,"h":2171.3,"l":2144.13,"c":2167.68},"1774292400":{"time":1774292400,"o":2167.68,"h":2179.0,"l":2148.66,"c":2153.37},"1774296000":{"time":1774296000,"o":2153.36,"h":2165.87,"l":2149.49,"c":2160.51},"1774299600":{"time":1774299600,"o":2160.52,"h":2162.75,"l":2153.52,"c":2156.96},"1774303200":{"time":1774303200,"o":2156.96,"h":2158.74,"l":2142.51,"c":2151.61},"1774306800":{"time":1774306800,"o":2151.6,"h":2154.58,"l":2139.06,"c":2151.01},"1774310400":{"time":1774310400,"o":2151.0,"h":2155.36,"l":2127.62,"c":2142.0},"1774314000":{"time":1774314000,"o":2142.0,"h":2148.87,"l":2122.78,"c":2136.58},"1774317600":{"time":1774317600,"o":2136.58,"h":2144.96,"l":2131.11,"c":2134.87},"1774321200":{"time":1774321200,"o":2134.87,"h":2142.56,"l":2129.41,"c":2140.4},"1774324800":{"time":1774324800,"o":2140.41,"h":2152.49,"l":2130.7,"c":2135.22},"1774328400":{"time":1774328400,"o":2135.23,"h":2137.73,"l":2127.82,"c":2132.81},"1774332000":{"time":1774332000,"o":2132.81,"h":2145.41,"l":2130.67,"c":2144.21},"1774335600":{"time":1774335600,"o":2144.2,"h":2169.9,"l":2143.0,"c":2164.33},"1774339200":{"time":1774339200,"o":2164.34,"h":2166.5,"l":2151.05,"c":2153.88},"1774342800":{"time":1774342800,"o":2153.87,"h":2166.2,"l":2146.01,"c":2163.68},"1774346400":{"time":1774346400,"o":2163.68,"h":2163.77,"l":2154.0,"c":2160.26},"1774350000":{"time":1774350000,"o":2160.26,"h":2174.71,"l":2150.63,"c":2164.75},"1774353600":{"time":1774353600,"o":2164.74,"h":2169.37,"l":2157.5,"c":2161.39},"1774357200":{"time":1774357200,"o":2161.39,"h":2164.75,"l":2129.0,"c":2137.34},"1774360800":{"time":1774360800,"o":2137.34,"h":2147.48,"l":2117.71,"c":2133.15},"1774364400":{"time":1774364400,"o":2133.15,"h":2146.55,"l":2130.06,"c":2134.13},"1774368000":{"time":1774368000,"o":2134.13,"h":2139.88,"l":2120.0,"c":2126.6},"1774371600":{"time":1774371600,"o":2126.59,"h":2128.09,"l":2102.0,"c":2108.38},"1774375200":{"time":1774375200,"o":2108.38,"h":2127.62,"l":2103.52,"c":2118.05},"1774378800":{"time":1774378800,"o":2118.05,"h":2127.19,"l":2113.23,"c":2115.96},"1774382400":{"time":1774382400,"o":2115.96,"h":2154.36,"l":2114.7,"c":2147.63},"1774386000":{"time":1774386000,"o":2147.63,"h":2150.96,"l":2139.01,"c":2147.84},"1774389600":{"time":1774389600,"o":2147.84,"h":2154.99,"l":2139.11,"c":2144.25},"1774393200":{"time":1774393200,"o":2144.25,"h":2162.9,"l":2141.66,"c":2155.29},"1774396800":{"time":1774396800,"o":2155.3,"h":2168.0,"l":2142.66,"c":2160.64},"1774400400":{"time":1774400400,"o":2160.64,"h":2166.08,"l":2155.5,"c":2155.5},"1774404000":{"time":1774404000,"o":2155.51,"h":2160.6,"l":2152.34,"c":2154.58},"1774407600":{"time":1774407600,"o":2154.58,"h":2159.88,"l":2145.12,"c":2157.5},"1774411200":{"time":1774411200,"o":2157.49,"h":2167.09,"l":2155.57,"c":2165.22},"1774414800":{"time":1774414800,"o":2165.23,"h":2179.72,"l":2163.32,"c":2167.78},"1774418400":{"time":1774418400,"o":2167.78,"h":2172.0,"l":2161.58,"c":2162.46},"1774422000":{"time":1774422000,"o":2162.46,"h":2176.66,"l":2158.15,"c":2163.7},"1774425600":{"time":1774425600,"o":2163.71,"h":2189.99,"l":2163.03,"c":2175.31},"1774429200":{"time":1774429200,"o":2175.31,"h":2188.0,"l":2173.78,"c":2185.25},"1774432800":{"time":1774432800,"o":2185.25,"h":2187.51,"l":2180.0,"c":2184.02},"1774436400":{"time":1774436400,"o":2184.02,"h":2200.11,"l":2177.07,"c":2185.01},"1774440000":{"time":1774440000,"o":2185.01,"h":2194.29,"l":2163.33,"c":2182.26},"1774443600":{"time":1774443600,"o":2182.27,"h":2197.3,"l":2178.2,"c":2183.3},"1774447200":{"time":1774447200,"o":2183.31,"h":2187.17,"l":2172.06,"c":2173.13},"1774450800":{"time":1774450800,"o":2173.14,"h":2176.0,"l":2145.59,"c":2161.67},"1774454400":{"time":1774454400,"o":2161.68,"h":2187.63,"l":2155.08,"c":2173.0},"1774458000":{"time":1774458000,"o":2173.01,"h":2175.55,"l":2159.19,"c":2163.09},"1774461600":{"time":1774461600,"o":2163.08,"h":2172.72,"l":2156.46,"c":2161.5},"1774465200":{"time":1774465200,"o":2161.5,"h":2176.33,"l":2158.57,"c":2171.73},"1774468800":{"time":1774468800,"o":2171.73,"h":2172.1,"l":2158.01,"c":2165.77},"1774472400":{"time":1774472400,"o":2165.78,"h":2168.75,"l":2160.04,"c":2163.01},"1774476000":{"time":1774476000,"o":2163.0,"h":2184.99,"l":2160.63,"c":2173.29},"1774479600":{"time":1774479600,"o":2173.29,"h":2176.36,"l":2163.63,"c":2168.0},"1774483200":{"time":1774483200,"o":2168.0,"h":2171.32,"l":2161.21,"c":2165.23},"1774486800":{"time":1774486800,"o":2165.23,"h":2168.4,"l":2158.89,"c":2163.7},"1774490400":{"time":1774490400,"o":2163.7,"h":2164.8,"l":2142.15,"c":2149.06},"1774494000":{"time":1774494000,"o":2149.05,"h":2154.9,"l":2143.73,"c":2152.15},"1774497600":{"time":1774497600,"o":2152.15,"h":2153.52,"l":2146.55,"c":2148.45},"1774501200":{"time":1774501200,"o":2148.44,"h":2149.91,"l":2111.67,"c":2118.63},"1774504800":{"time":1774504800,"o":2118.63,"h":2123.88,"l":2110.72,"c":2120.7},"1774508400":{"time":1774508400,"o":2120.71,"h":2123.66,"l":2112.0,"c":2122.37},"1774512000":{"time":1774512000,"o":2122.36,"h":2126.24,"l":2113.0,"c":2118.61},"1774515600":{"time":1774515600,"o":2118.61,"h":2120.89,"l":2073.0,"c":2081.29},"1774519200":{"time":1774519200,"o":2081.29,"h":2082.39,"l":2070.6,"c":2077.38},"1774522800":{"time":1774522800,"o":2077.38,"h":2080.32,"l":2061.0,"c":2067.33},"1774526400":{"time":1774526400,"o":2067.34,"h":2074.3,"l":2064.57,"c":2072.13},"1774530000":{"time":1774530000,"o":2072.13,"h":2093.64,"l":2068.13,"c":2080.07},"1774533600":{"time":1774533600,"o":2080.08,"h":2084.85,"l":2066.0,"c":2075.05},"1774537200":{"time":1774537200,"o":2075.04,"h":2077.12,"l":2050.54,"c":2069.43},"1774540800":{"time":1774540800,"o":2069.43,"h":2070.0,"l":2058.61,"c":2060.12},"1774544400":{"time":1774544400,"o":2060.11,"h":2070.0,"l":2042.43,"c":2048.22},"1774548000":{"time":1774548000,"o":2048.22,"h":2054.91,"l":2033.22,"c":2045.82},"1774551600":{"time":1774551600,"o":2045.82,"h":2053.0,"l":2038.19,"c":2047.86},"1774555200":{"time":1774555200,"o":2047.85,"h":2080.25,"l":2045.17,"c":2063.83},"1774558800":{"time":1774558800,"o":2063.83,"h":2077.99,"l":2058.81,"c":2067.08},"1774562400":{"time":1774562400,"o":2067.08,"h":2072.06,"l":2053.4,"c":2064.67},"1774566000":{"time":1774566000,"o":2064.66,"h":2068.63,"l":2054.54,"c":2059.17},"1774569600":{"time":1774569600,"o":2059.18,"h":2066.73,"l":2055.5,"c":2064.11},"1774573200":{"time":1774573200,"o":2064.1,"h":2073.84,"l":2062.03,"c":2073.18},"1774576800":{"time":1774576800,"o":2073.19,"h":2076.43,"l":2065.77,"c":2067.12},"1774580400":{"time":1774580400,"o":2067.11,"h":2068.0,"l":2058.06,"c":2060.45},"1774584000":{"time":1774584000,"o":2060.44,"h":2060.99,"l":2041.32,"c":2052.13},"1774587600":{"time":1774587600,"o":2052.12,"h":2065.58,"l":2050.91,"c":2060.18},"1774591200":{"time":1774591200,"o":2060.18,"h":2067.11,"l":2057.32,"c":2061.4},"1774594800":{"time":1774594800,"o":2061.4,"h":2071.59,"l":2058.77,"c":2064.95},"1774598400":{"time":1774598400,"o":2064.94,"h":2068.6,"l":2032.1,"c":2046.5},"1774602000":{"time":1774602000,"o":2046.51,"h":2051.11,"l":2033.04,"c":2039.89},"1774605600":{"time":1774605600,"o":2039.9,"h":2043.72,"l":1981.35,"c":1989.7},"1774609200":{"time":1774609200,"o":1989.69,"h":1997.04,"l":1980.28,"c":1990.24},"1774612800":{"time":1774612800,"o":1990.24,"h":1992.13,"l":1980.23,"c":1987.71},"1774616400":{"time":1774616400,"o":1987.71,"h":1995.9,"l":1966.2,"c":1977.94},"1774620000":{"time":1774620000,"o":1977.94,"h":1988.71,"l":1970.4,"c":1988.15},"1774623600":{"time":1774623600,"o":1988.15,"h":2009.46,"l":1982.11,"c":1990.12},"1774627200":{"time":1774627200,"o":1990.11,"h":1991.66,"l":1979.0,"c":1985.89},"1774630800":{"time":1774630800,"o":1985.89,"h":1996.88,"l":1974.0,"c":1976.49},"1774634400":{"time":1774634400,"o":1976.5,"h":1985.8,"l":1973.37,"c":1983.23},"1774638000":{"time":1774638000,"o":1983.23,"h":1996.55,"l":1977.6,"c":1990.28},"1774641600":{"time":1774641600,"o":1990.28,"h":1995.37,"l":1978.09,"c":1985.06},"1774645200":{"time":1774645200,"o":1985.07,"h":1990.43,"l":1983.32,"c":1984.7},"1774648800":{"time":1774648800,"o":1984.71,"h":1986.3,"l":1980.64,"c":1984.4},"1774652400":{"time":1774652400,"o":1984.39,"h":1992.92,"l":1977.9,"c":1991.58},"1774656000":{"time":1774656000,"o":1991.57,"h":1994.3,"l":1988.39,"c":1991.51},"1774659600":{"time":1774659600,"o":1991.51,"h":1991.75,"l":1983.48,"c":1989.22},"1774663200":{"time":1774663200,"o":1989.21,"h":1992.8,"l":1981.52,"c":1986.22},"1774666800":{"time":1774666800,"o":1986.21,"h":1990.2,"l":1985.66,"c":1987.95},"1774670400":{"time":1774670400,"o":1987.95,"h":1991.37,"l":1986.0,"c":1989.59},"1774674000":{"time":1774674000,"o":1989.6,"h":1993.95,"l":1986.87,"c":1993.04},"1774677600":{"time":1774677600,"o":1993.04,"h":2006.09,"l":1992.09,"c":1999.86},"1774681200":{"time":1774681200,"o":1999.86,"h":2007.63,"l":1999.43,"c":2005.94},"1774684800":{"time":1774684800,"o":2005.95,"h":2007.46,"l":1997.05,"c":1998.19},"1774688400":{"time":1774688400,"o":1998.2,"h":1999.0,"l":1994.48,"c":1998.47},"1774692000":{"time":1774692000,"o":1998.48,"h":2003.72,"l":1991.2,"c":1995.68},"1774695600":{"time":1774695600,"o":1995.68,"h":1999.63,"l":1994.53,"c":1996.41},"1774699200":{"time":1774699200,"o":1996.41,"h":2003.48,"l":1991.23,"c":1998.75},"1774702800":{"time":1774702800,"o":1998.75,"h":2049.36,"l":1998.47,"c":2025.5},"1774706400":{"time":1774706400,"o":2025.49,"h":2028.34,"l":2015.2,"c":2019.75},"1774710000":{"time":1774710000,"o":2019.75,"h":2038.81,"l":2017.43,"c":2025.79},"1774713600":{"time":1774713600,"o":2025.8,"h":2028.97,"l":2020.01,"c":2023.48},"1774717200":{"time":1774717200,"o":2023.48,"h":2026.15,"l":2014.57,"c":2019.85},"1774720800":{"time":1774720800,"o":2019.85,"h":2023.99,"l":2019.27,"c":2020.55},"1774724400":{"time":1774724400,"o":2020.56,"h":2021.63,"l":2016.09,"c":2019.52},"1774728000":{"time":1774728000,"o":2019.52,"h":2025.42,"l":2019.52,"c":2023.49},"1774731600":{"time":1774731600,"o":2023.48,"h":2024.58,"l":2005.81,"c":2008.63},"1774735200":{"time":1774735200,"o":2008.62,"h":2012.77,"l":2004.01,"c":2010.92},"1774738800":{"time":1774738800,"o":2010.93,"h":2010.93,"l":1988.16,"c":1993.48},"1774742400":{"time":1774742400,"o":1993.48,"h":1999.46,"l":1990.53,"c":1998.01},"1774746000":{"time":1774746000,"o":1998.01,"h":2006.86,"l":1996.5,"c":2003.97},"1774749600":{"time":1774749600,"o":2003.98,"h":2009.82,"l":2001.33,"c":2008.19},"1774753200":{"time":1774753200,"o":2008.19,"h":2019.0,"l":2005.94,"c":2010.14},"1774756800":{"time":1774756800,"o":2010.14,"h":2011.89,"l":2002.8,"c":2004.96},"1774760400":{"time":1774760400,"o":2004.96,"h":2006.31,"l":1996.26,"c":2004.13},"1774764000":{"time":1774764000,"o":2004.13,"h":2007.45,"l":1998.76,"c":2003.59},"1774767600":{"time":1774767600,"o":2003.6,"h":2009.48,"l":1999.0,"c":2005.0},"1774771200":{"time":1774771200,"o":2005.0,"h":2006.5,"l":2001.49,"c":2003.2},"1774774800":{"time":1774774800,"o":2003.2,"h":2004.5,"l":1993.59,"c":1998.06},"1774778400":{"time":1774778400,"o":1998.06,"h":1998.06,"l":1990.4,"c":1994.89},"1774782000":{"time":1774782000,"o":1994.88,"h":2007.29,"l":1993.86,"c":2002.65},"1774785600":{"time":1774785600,"o":2002.65,"h":2003.98,"l":1996.23,"c":2000.64},"1774789200":{"time":1774789200,"o":2000.64,"h":2001.09,"l":1982.21,"c":1986.12},"1774792800":{"time":1774792800,"o":1986.12,"h":2001.53,"l":1982.83,"c":1993.13},"1774796400":{"time":1774796400,"o":1993.12,"h":1998.85,"l":1985.47,"c":1991.8},"1774800000":{"time":1774800000,"o":1991.8,"h":2003.2,"l":1990.88,"c":1996.74},"1774803600":{"time":1774803600,"o":1996.73,"h":1999.33,"l":1986.5,"c":1994.29},"1774807200":{"time":1774807200,"o":1994.3,"h":2001.0,"l":1990.39,"c":1996.48},"1774810800":{"time":1774810800,"o":1996.47,"h":1999.5,"l":1993.34,"c":1995.04},"1774814400":{"time":1774814400,"o":1995.05,"h":2008.99,"l":1994.79,"c":2001.57},"1774818000":{"time":1774818000,"o":2001.57,"h":2006.85,"l":2000.4,"c":2005.31},"1774821600":{"time":1774821600,"o":2005.32,"h":2005.42,"l":1936.54,"c":1972.83},"1774825200":{"time":1774825200,"o":1972.83,"h":1993.8,"l":1972.27,"c":1983.44},"1774828800":{"time":1774828800,"o":1983.45,"h":2023.28,"l":1978.7,"c":1996.43},"1774832400":{"time":1774832400,"o":1996.43,"h":2015.6,"l":1996.09,"c":2009.62},"1774836000":{"time":1774836000,"o":2009.63,"h":2043.26,"l":2006.5,"c":2028.88},"1774839600":{"time":1774839600,"o":2028.88,"h":2041.0,"l":2026.24,"c":2034.97},"1774843200":{"time":1774843200,"o":2034.97,"h":2051.84,"l":2034.97,"c":2047.26},"1774846800":{"time":1774846800,"o":2047.25,"h":2058.27,"l":2043.16,"c":2046.82},"1774850400":{"time":1774850400,"o":2046.83,"h":2051.17,"l":2040.08,"c":2041.5},"1774854000":{"time":1774854000,"o":2041.5,"h":2067.78,"l":2040.5,"c":2058.7},"1774857600":{"time":1774857600,"o":2058.69,"h":2075.0,"l":2057.29,"c":2061.41},"1774861200":{"time":1774861200,"o":2061.42,"h":2062.3,"l":2052.92,"c":2054.26},"1774864800":{"time":1774864800,"o":2054.26,"h":2057.81,"l":2046.4,"c":2057.1},"1774868400":{"time":1774868400,"o":2057.1,"h":2086.99,"l":2056.83,"c":2070.4},"1774872000":{"time":1774872000,"o":2070.4,"h":2078.01,"l":2068.04,"c":2073.72},"1774875600":{"time":1774875600,"o":2073.72,"h":2084.82,"l":2056.77,"c":2059.96},"1774879200":{"time":1774879200,"o":2059.95,"h":2075.48,"l":2042.88,"c":2070.52},"1774882800":{"time":1774882800,"o":2070.53,"h":2078.78,"l":2060.68,"c":2073.4},"1774886400":{"time":1774886400,"o":2073.39,"h":2074.0,"l":2057.24,"c":2065.07},"1774890000":{"time":1774890000,"o":2065.07,"h":2071.47,"l":2030.3,"c":2040.67},"1774893600":{"time":1774893600,"o":2040.66,"h":2043.18,"l":2026.53,"c":2031.55},"1774897200":{"time":1774897200,"o":2031.54,"h":2031.76,"l":2012.14,"c":2022.69},"1774900800":{"time":1774900800,"o":2022.69,"h":2026.8,"l":2019.84,"c":2022.27},"1774904400":{"time":1774904400,"o":2022.27,"h":2049.21,"l":2020.0,"c":2034.82},"1774908000":{"time":1774908000,"o":2034.82,"h":2043.55,"l":2028.45,"c":2032.22},"1774911600":{"time":1774911600,"o":2032.22,"h":2032.25,"l":2012.59,"c":2025.69},"1774915200":{"time":1774915200,"o":2025.69,"h":2040.71,"l":2015.25,"c":2035.78},"1774918800":{"time":1774918800,"o":2035.78,"h":2093.0,"l":2031.08,"c":2072.2},"1774922400":{"time":1774922400,"o":2072.2,"h":2082.5,"l":2066.47,"c":2072.08},"1774926000":{"time":1774926000,"o":2072.08,"h":2075.89,"l":2061.0,"c":2065.92},"1774929600":{"time":1774929600,"o":2065.91,"h":2071.42,"l":2056.0,"c":2059.91},"1774933200":{"time":1774933200,"o":2059.9,"h":2068.38,"l":2053.74,"c":2063.39},"1774936800":{"time":1774936800,"o":2063.39,"h":2064.0,"l":2053.88,"c":2061.29},"1774940400":{"time":1774940400,"o":2061.29,"h":2062.0,"l":2040.88,"c":2055.0},"1774944000":{"time":1774944000,"o":2054.99,"h":2058.66,"l":2034.42,"c":2038.89},"1774947600":{"time":1774947600,"o":2038.88,"h":2043.62,"l":2011.25,"c":2017.28},"1774951200":{"time":1774951200,"o":2017.27,"h":2029.3,"l":2015.85,"c":2025.26},"1774954800":{"time":1774954800,"o":2025.26,"h":2043.57,"l":2021.68,"c":2040.23},"1774958400":{"time":1774958400,"o":2040.23,"h":2057.19,"l":2033.89,"c":2046.78},"1774962000":{"time":1774962000,"o":2046.78,"h":2079.36,"l":2046.78,"c":2074.36},"1774965600":{"time":1774965600,"o":2074.35,"h":2091.49,"l":2036.3,"c":2045.2},"1774969200":{"time":1774969200,"o":2045.2,"h":2077.38,"l":2044.58,"c":2053.66},"1774972800":{"time":1774972800,"o":2053.66,"h":2108.07,"l":2053.31,"c":2090.41},"1774976400":{"time":1774976400,"o":2090.4,"h":2124.51,"l":2087.56,"c":2092.52},"1774980000":{"time":1774980000,"o":2092.51,"h":2114.71,"l":2092.45,"c":2098.86},"1774983600":{"time":1774983600,"o":2098.85,"h":2103.42,"l":2090.87,"c":2095.68},"1774987200":{"time":1774987200,"o":2095.68,"h":2109.48,"l":2095.09,"c":2106.6},"1774990800":{"time":1774990800,"o":2106.59,"h":2108.88,"l":2091.8,"c":2101.5},"1774994400":{"time":1774994400,"o":2101.49,"h":2103.44,"l":2087.0,"c":2095.7},"1774998000":{"time":1774998000,"o":2095.71,"h":2107.93,"l":2091.92,"c":2104.49},"1775001600":{"time":1775001600,"o":2104.48,"h":2117.44,"l":2095.6,"c":2113.91},"1775005200":{"time":1775005200,"o":2113.92,"h":2115.0,"l":2090.0,"c":2092.01},"1775008800":{"time":1775008800,"o":2092.0,"h":2095.48,"l":2081.19,"c":2087.58},"1775012400":{"time":1775012400,"o":2087.57,"h":2106.73,"l":2087.57,"c":2101.87},"1775016000":{"time":1775016000,"o":2101.87,"h":2115.71,"l":2099.18,"c":2110.39},"1775019600":{"time":1775019600,"o":2110.38,"h":2135.6,"l":2105.27,"c":2121.65},"1775023200":{"time":1775023200,"o":2121.65,"h":2156.47,"l":2121.61,"c":2150.27},"1775026800":{"time":1775026800,"o":2150.27,"h":2157.99,"l":2129.11,"c":2130.13},"1775030400":{"time":1775030400,"o":2130.13,"h":2142.76,"l":2124.43,"c":2136.02},"1775034000":{"time":1775034000,"o":2136.03,"h":2139.5,"l":2127.06,"c":2135.49},"1775037600":{"time":1775037600,"o":2135.5,"h":2136.94,"l":2125.17,"c":2131.58},"1775041200":{"time":1775041200,"o":2131.58,"h":2139.0,"l":2129.58,"c":2134.18},"1775044800":{"time":1775044800,"o":2134.18,"h":2149.37,"l":2120.84,"c":2129.89},"1775048400":{"time":1775048400,"o":2129.89,"h":2134.22,"l":2107.53,"c":2118.58},"1775052000":{"time":1775052000,"o":2118.57,"h":2129.84,"l":2112.83,"c":2125.97},"1775055600":{"time":1775055600,"o":2125.98,"h":2137.67,"l":2121.0,"c":2133.93},"1775059200":{"time":1775059200,"o":2133.93,"h":2152.15,"l":2123.65,"c":2144.99},"1775062800":{"time":1775062800,"o":2145.0,"h":2167.2,"l":2132.3,"c":2135.86},"1775066400":{"time":1775066400,"o":2135.86,"h":2136.84,"l":2122.23,"c":2128.12},"1775070000":{"time":1775070000,"o":2128.13,"h":2144.0,"l":2126.83,"c":2140.24},"1775073600":{"time":1775073600,"o":2140.25,"h":2146.78,"l":2129.2,"c":2142.46},"1775077200":{"time":1775077200,"o":2142.46,"h":2164.47,"l":2141.81,"c":2155.57},"1775080800":{"time":1775080800,"o":2155.56,"h":2157.57,"l":2136.43,"c":2138.74},"1775084400":{"time":1775084400,"o":2138.75,"h":2144.84,"l":2133.92,"c":2138.8},"1775088000":{"time":1775088000,"o":2138.8,"h":2158.42,"l":2134.58,"c":2154.58},"1775091600":{"time":1775091600,"o":2154.58,"h":2154.84,"l":2088.0,"c":2098.56},"1775095200":{"time":1775095200,"o":2098.56,"h":2098.56,"l":2062.37,"c":2072.78},"1775098800":{"time":1775098800,"o":2072.78,"h":2075.49,"l":2044.0,"c":2054.73},"1775102400":{"time":1775102400,"o":2054.73,"h":2057.42,"l":2040.28,"c":2043.49},"1775106000":{"time":1775106000,"o":2043.49,"h":2050.42,"l":2037.23,"c":2049.01},"1775109600":{"time":1775109600,"o":2049.01,"h":2052.68,"l":2044.09,"c":2048.7},"1775113200":{"time":1775113200,"o":2048.69,"h":2055.74,"l":2042.89,"c":2054.8},"1775116800":{"time":1775116800,"o":2054.79,"h":2054.79,"l":2044.11,"c":2045.08},"1775120400":{"time":1775120400,"o":2045.08,"h":2046.91,"l":2038.19,"c":2042.82},"1775124000":{"time":1775124000,"o":2042.82,"h":2043.82,"l":2030.63,"c":2037.68},"1775127600":{"time":1775127600,"o":2037.68,"h":2039.3,"l":2022.0,"c":2032.04},"1775131200":{"time":1775131200,"o":2032.03,"h":2032.39,"l":2023.08,"c":2025.89},"1775134800":{"time":1775134800,"o":2025.9,"h":2041.7,"l":2015.55,"c":2037.69},"1775138400":{"time":1775138400,"o":2037.69,"h":2072.0,"l":2031.55,"c":2062.6},"1775142000":{"time":1775142000,"o":2062.6,"h":2066.86,"l":2047.17,"c":2058.46},"1775145600":{"time":1775145600,"o":2058.45,"h":2076.0,"l":2051.01,"c":2061.94},"1775149200":{"time":1775149200,"o":2061.93,"h":2070.97,"l":2042.39,"c":2046.0},"1775152800":{"time":1775152800,"o":2046.01,"h":2063.0,"l":2042.18,"c":2057.41},"1775156400":{"time":1775156400,"o":2057.42,"h":2065.88,"l":2053.64,"c":2064.39},"1775160000":{"time":1775160000,"o":2064.4,"h":2073.41,"l":2059.63,"c":2067.29},"1775163600":{"time":1775163600,"o":2067.29,"h":2069.86,"l":2054.85,"c":2062.23},"1775167200":{"time":1775167200,"o":2062.23,"h":2063.8,"l":2052.26,"c":2059.08},"1775170800":{"time":1775170800,"o":2059.07,"h":2061.0,"l":2052.59,"c":2055.96},"1775174400":{"time":1775174400,"o":2055.97,"h":2058.71,"l":2048.52,"c":2052.06},"1775178000":{"time":1775178000,"o":2052.06,"h":2061.88,"l":2044.0,"c":2049.43},"1775181600":{"time":1775181600,"o":2049.44,"h":2059.17,"l":2038.35,"c":2051.43},"1775185200":{"time":1775185200,"o":2051.42,"h":2056.4,"l":2049.0,"c":2053.0},"1775188800":{"time":1775188800,"o":2053.01,"h":2057.0,"l":2047.57,"c":2053.64},"1775192400":{"time":1775192400,"o":2053.64,"h":2063.99,"l":2046.16,"c":2056.16},"1775196000":{"time":1775196000,"o":2056.16,"h":2066.0,"l":2053.78,"c":2062.66},"1775199600":{"time":1775199600,"o":2062.67,"h":2074.6,"l":2061.11,"c":2064.98},"1775203200":{"time":1775203200,"o":2064.98,"h":2071.14,"l":2057.16,"c":2059.85},"1775206800":{"time":1775206800,"o":2059.85,"h":2063.15,"l":2055.68,"c":2060.07},"1775210400":{"time":1775210400,"o":2060.06,"h":2060.07,"l":2052.02,"c":2058.68},"1775214000":{"time":1775214000,"o":2058.69,"h":2064.05,"l":2056.74,"c":2061.87},"1775217600":{"time":1775217600,"o":2061.88,"h":2084.02,"l":2043.6,"c":2049.05},"1775221200":{"time":1775221200,"o":2049.04,"h":2050.21,"l":2040.26,"c":2047.21},"1775224800":{"time":1775224800,"o":2047.21,"h":2056.6,"l":2044.25,"c":2053.35},"1775228400":{"time":1775228400,"o":2053.35,"h":2056.85,"l":2048.09,"c":2050.31},"1775232000":{"time":1775232000,"o":2050.31,"h":2055.9,"l":2048.58,"c":2053.7},"1775235600":{"time":1775235600,"o":2053.7,"h":2054.5,"l":2042.4,"c":2049.21},"1775239200":{"time":1775239200,"o":2049.2,"h":2052.5,"l":2046.85,"c":2048.2},"1775242800":{"time":1775242800,"o":2048.2,"h":2053.28,"l":2044.2,"c":2051.43},"1775246400":{"time":1775246400,"o":2051.42,"h":2054.1,"l":2050.83,"c":2051.7},"1775250000":{"time":1775250000,"o":2051.71,"h":2060.99,"l":2051.63,"c":2057.25},"1775253600":{"time":1775253600,"o":2057.26,"h":2058.72,"l":2048.54,"c":2051.09},"1775257200":{"time":1775257200,"o":2051.09,"h":2053.36,"l":2048.37,"c":2052.92},"1775260800":{"time":1775260800,"o":2052.93,"h":2053.0,"l":2050.47,"c":2051.25},"1775264400":{"time":1775264400,"o":2051.25,"h":2052.93,"l":2048.62,"c":2050.52},"1775268000":{"time":1775268000,"o":2050.53,"h":2052.7,"l":2046.87,"c":2049.32},"1775271600":{"time":1775271600,"o":2049.32,"h":2051.39,"l":2048.7,"c":2049.21},"1775275200":{"time":1775275200,"o":2049.21,"h":2050.76,"l":2047.51,"c":2050.14},"1775278800":{"time":1775278800,"o":2050.13,"h":2054.22,"l":2049.53,"c":2052.77},"1775282400":{"time":1775282400,"o":2052.78,"h":2057.5,"l":2051.96,"c":2055.51},"1775286000":{"time":1775286000,"o":2055.51,"h":2056.13,"l":2050.52,"c":2052.72},"1775289600":{"time":1775289600,"o":2052.73,"h":2054.5,"l":2048.36,"c":2049.45},"1775293200":{"time":1775293200,"o":2049.45,"h":2050.88,"l":2048.1,"c":2049.26},"1775296800":{"time":1775296800,"o":2049.27,"h":2053.96,"l":2046.45,"c":2053.27},"1775300400":{"time":1775300400,"o":2053.27,"h":2054.24,"l":2050.25,"c":2051.06},"1775304000":{"time":1775304000,"o":2051.06,"h":2052.5,"l":2047.0,"c":2048.89},"1775307600":{"time":1775307600,"o":2048.9,"h":2053.99,"l":2048.55,"c":2052.31},"1775311200":{"time":1775311200,"o":2052.31,"h":2053.62,"l":2043.0,"c":2052.14},"1775314800":{"time":1775314800,"o":2052.13,"h":2060.99,"l":2051.39,"c":2055.16},"1775318400":{"time":1775318400,"o":2055.16,"h":2061.65,"l":2052.3,"c":2054.65},"1775322000":{"time":1775322000,"o":2054.66,"h":2057.22,"l":2051.74,"c":2055.85},"1775325600":{"time":1775325600,"o":2055.85,"h":2057.33,"l":2053.75,"c":2054.18},"1775329200":{"time":1775329200,"o":2054.17,"h":2083.36,"l":2054.15,"c":2063.77},"1775332800":{"time":1775332800,"o":2063.77,"h":2064.03,"l":2058.63,"c":2061.87},"1775336400":{"time":1775336400,"o":2061.87,"h":2071.06,"l":2061.66,"c":2067.73},"1775340000":{"time":1775340000,"o":2067.73,"h":2071.46,"l":2067.3,"c":2068.04},"1775343600":{"time":1775343600,"o":2068.04,"h":2068.24,"l":2061.61,"c":2064.43},"1775347200":{"time":1775347200,"o":2064.43,"h":2064.6,"l":2059.2,"c":2061.27},"1775350800":{"time":1775350800,"o":2061.28,"h":2061.6,"l":2056.01,"c":2056.4},"1775354400":{"time":1775354400,"o":2056.39,"h":2059.2,"l":2052.65,"c":2058.98},"1775358000":{"time":1775358000,"o":2058.98,"h":2059.99,"l":2054.25,"c":2055.69},"1775361600":{"time":1775361600,"o":2055.69,"h":2057.19,"l":2053.01,"c":2054.25},"1775365200":{"time":1775365200,"o":2054.25,"h":2055.88,"l":2046.0,"c":2047.74},"1775368800":{"time":1775368800,"o":2047.74,"h":2048.11,"l":2026.32,"c":2037.25},"1775372400":{"time":1775372400,"o":2037.24,"h":2041.58,"l":2033.01,"c":2036.0},"1775376000":{"time":1775376000,"o":2036.0,"h":2039.04,"l":2034.57,"c":2038.06},"1775379600":{"time":1775379600,"o":2038.06,"h":2044.93,"l":2037.72,"c":2043.22},"1775383200":{"time":1775383200,"o":2043.23,"h":2051.83,"l":2041.09,"c":2043.65},"1775386800":{"time":1775386800,"o":2043.64,"h":2044.88,"l":2039.35,"c":2040.88},"1775390400":{"time":1775390400,"o":2040.88,"h":2040.89,"l":2020.61,"c":2026.96},"1775394000":{"time":1775394000,"o":2026.95,"h":2036.99,"l":2024.3,"c":2035.44},"1775397600":{"time":1775397600,"o":2035.44,"h":2042.3,"l":2033.65,"c":2037.36},"1775401200":{"time":1775401200,"o":2037.37,"h":2069.25,"l":2033.07,"c":2053.13},"1775404800":{"time":1775404800,"o":2053.12,"h":2058.5,"l":2048.76,"c":2051.24},"1775408400":{"time":1775408400,"o":2051.25,"h":2061.45,"l":2047.04,"c":2061.31},"1775412000":{"time":1775412000,"o":2061.31,"h":2065.96,"l":2055.84,"c":2061.92},"1775415600":{"time":1775415600,"o":2061.92,"h":2068.88,"l":2056.88,"c":2060.99},"1775419200":{"time":1775419200,"o":2061.0,"h":2074.58,"l":2060.52,"c":2067.89},"1775422800":{"time":1775422800,"o":2067.9,"h":2068.0,"l":2055.81,"c":2059.14},"1775426400":{"time":1775426400,"o":2059.15,"h":2087.92,"l":2048.66,"c":2084.99},"1775430000":{"time":1775430000,"o":2084.99,"h":2123.23,"l":2081.0,"c":2109.35},"1775433600":{"time":1775433600,"o":2109.36,"h":2135.0,"l":2109.36,"c":2121.14},"1775437200":{"time":1775437200,"o":2121.15,"h":2123.85,"l":2111.49,"c":2114.3},"1775440800":{"time":1775440800,"o":2114.3,"h":2147.73,"l":2113.64,"c":2132.65},"1775444400":{"time":1775444400,"o":2132.64,"h":2136.45,"l":2125.6,"c":2128.38},"1775448000":{"time":1775448000,"o":2128.38,"h":2133.9,"l":2124.0,"c":2130.12},"1775451600":{"time":1775451600,"o":2130.11,"h":2133.73,"l":2127.24,"c":2130.4},"1775455200":{"time":1775455200,"o":2130.39,"h":2138.4,"l":2119.04,"c":2126.34},"1775458800":{"time":1775458800,"o":2126.35,"h":2140.5,"l":2121.76,"c":2134.05},"1775462400":{"time":1775462400,"o":2134.05,"h":2147.54,"l":2132.52,"c":2137.54},"1775466000":{"time":1775466000,"o":2137.55,"h":2174.41,"l":2137.34,"c":2149.9},"1775469600":{"time":1775469600,"o":2149.91,"h":2156.74,"l":2148.11,"c":2152.28},"1775473200":{"time":1775473200,"o":2152.28,"h":2153.0,"l":2145.43,"c":2150.55},"1775476800":{"time":1775476800,"o":2150.54,"h":2153.8,"l":2141.0,"c":2142.51},"1775480400":{"time":1775480400,"o":2142.51,"h":2148.47,"l":2136.42,"c":2145.0},"1775484000":{"time":1775484000,"o":2145.0,"h":2164.91,"l":2136.71,"c":2155.35},"1775487600":{"time":1775487600,"o":2155.35,"h":2169.11,"l":2154.0,"c":2163.43},"1775491200":{"time":1775491200,"o":2163.43,"h":2167.52,"l":2139.11,"c":2139.26},"1775494800":{"time":1775494800,"o":2139.25,"h":2139.86,"l":2122.0,"c":2134.0},"1775498400":{"time":1775498400,"o":2134.0,"h":2147.52,"l":2130.55,"c":2143.7},"1775502000":{"time":1775502000,"o":2143.71,"h":2145.01,"l":2134.34,"c":2143.29},"1775505600":{"time":1775505600,"o":2143.3,"h":2154.42,"l":2139.2,"c":2147.59},"1775509200":{"time":1775509200,"o":2147.58,"h":2147.58,"l":2136.46,"c":2138.52},"1775512800":{"time":1775512800,"o":2138.52,"h":2140.38,"l":2103.87,"c":2103.9},"1775516400":{"time":1775516400,"o":2103.9,"h":2109.42,"l":2086.29,"c":2106.14},"1775520000":{"time":1775520000,"o":2106.14,"h":2119.34,"l":2104.54,"c":2111.5},"1775523600":{"time":1775523600,"o":2111.5,"h":2119.78,"l":2096.29,"c":2098.28},"1775527200":{"time":1775527200,"o":2098.28,"h":2110.75,"l":2091.93,"c":2105.7},"1775530800":{"time":1775530800,"o":2105.69,"h":2109.0,"l":2102.57,"c":2107.19},"1775534400":{"time":1775534400,"o":2107.2,"h":2118.25,"l":2102.16,"c":2113.08},"1775538000":{"time":1775538000,"o":2113.08,"h":2113.66,"l":2102.46,"c":2104.45},"1775541600":{"time":1775541600,"o":2104.45,"h":2106.07,"l":2095.35,"c":2103.01},"1775545200":{"time":1775545200,"o":2103.01,"h":2105.31,"l":2097.5,"c":2103.0},"1775548800":{"time":1775548800,"o":2102.99,"h":2116.43,"l":2102.35,"c":2113.99},"1775552400":{"time":1775552400,"o":2113.99,"h":2132.96,"l":2113.32,"c":2127.26},"1775556000":{"time":1775556000,"o":2127.26,"h":2130.78,"l":2085.1,"c":2088.29},"1775559600":{"time":1775559600,"o":2088.29,"h":2093.23,"l":2080.57,"c":2088.47},"1775563200":{"time":1775563200,"o":2088.48,"h":2092.26,"l":2073.1,"c":2085.77},"1775566800":{"time":1775566800,"o":2085.76,"h":2092.61,"l":2073.42,"c":2073.98},"1775570400":{"time":1775570400,"o":2073.97,"h":2080.61,"l":2058.01,"c":2068.48},"1775574000":{"time":1775574000,"o":2068.49,"h":2082.39,"l":2063.64,"c":2079.26},"1775577600":{"time":1775577600,"o":2079.26,"h":2089.36,"l":2076.41,"c":2082.61},"1775581200":{"time":1775581200,"o":2082.62,"h":2115.81,"l":2078.6,"c":2098.29},"1775584800":{"time":1775584800,"o":2098.29,"h":2100.49,"l":2081.41,"c":2085.32},"1775588400":{"time":1775588400,"o":2085.31,"h":2117.0,"l":2083.17,"c":2112.52},"1775592000":{"time":1775592000,"o":2112.52,"h":2124.8,"l":2109.43,"c":2114.57},"1775595600":{"time":1775595600,"o":2114.56,"h":2152.86,"l":2114.47,"c":2144.25},"1775599200":{"time":1775599200,"o":2144.26,"h":2219.69,"l":2144.26,"c":2219.2},"1775602800":{"time":1775602800,"o":2219.2,"h":2273.0,"l":2214.23,"c":2239.14},"1775606400":{"time":1775606400,"o":2239.14,"h":2250.71,"l":2226.28,"c":2235.33},"1775610000":{"time":1775610000,"o":2235.32,"h":2242.59,"l":2229.56,"c":2233.38},"1775613600":{"time":1775613600,"o":2233.38,"h":2246.81,"l":2229.37,"c":2236.33},"1775617200":{"time":1775617200,"o":2236.34,"h":2238.93,"l":2231.17,"c":2233.89},"1775620800":{"time":1775620800,"o":2233.89,"h":2251.98,"l":2233.88,"c":2239.71},"1775624400":{"time":1775624400,"o":2239.71,"h":2244.28,"l":2237.18,"c":2239.73},"1775628000":{"time":1775628000,"o":2239.73,"h":2253.15,"l":2234.13,"c":2244.71},"1775631600":{"time":1775631600,"o":2244.7,"h":2259.72,"l":2243.28,"c":2252.75},"1775635200":{"time":1775635200,"o":2252.74,"h":2258.44,"l":2249.0,"c":2255.36},"1775638800":{"time":1775638800,"o":2255.37,"h":2262.75,"l":2245.23,"c":2248.64},"1775642400":{"time":1775642400,"o":2248.64,"h":2252.89,"l":2240.59,"c":2241.69},"1775646000":{"time":1775646000,"o":2241.69,"h":2254.11,"l":2235.83,"c":2246.53},"1775649600":{"time":1775649600,"o":2246.53,"h":2258.39,"l":2241.28,"c":2254.64},"1775653200":{"time":1775653200,"o":2254.64,"h":2269.65,"l":2230.38,"c":2234.84},"1775656800":{"time":1775656800,"o":2234.83,"h":2240.1,"l":2186.03,"c":2194.73},"1775660400":{"time":1775660400,"o":2194.72,"h":2217.42,"l":2192.87,"c":2214.56},"1775664000":{"time":1775664000,"o":2214.56,"h":2224.67,"l":2210.12,"c":2219.74},"1775667600":{"time":1775667600,"o":2219.73,"h":2238.66,"l":2212.0,"c":2230.7},"1775671200":{"time":1775671200,"o":2230.7,"h":2231.66,"l":2197.65,"c":2200.66},"1775674800":{"time":1775674800,"o":2200.65,"h":2211.11,"l":2196.26,"c":2210.01},"1775678400":{"time":1775678400,"o":2210.0,"h":2215.97,"l":2204.51,"c":2208.86},"1775682000":{"time":1775682000,"o":2208.86,"h":2221.64,"l":2206.77,"c":2213.74},"1775685600":{"time":1775685600,"o":2213.73,"h":2214.17,"l":2183.55,"c":2188.71},"1775689200":{"time":1775689200,"o":2188.7,"h":2193.16,"l":2177.77,"c":2188.87},"1775692800":{"time":1775692800,"o":2188.87,"h":2193.23,"l":2177.58,"c":2182.01},"1775696400":{"time":1775696400,"o":2182.02,"h":2184.31,"l":2160.0,"c":2177.75},"1775700000":{"time":1775700000,"o":2177.75,"h":2184.71,"l":2172.72,"c":2180.69},"1775703600":{"time":1775703600,"o":2180.69,"h":2182.9,"l":2174.29,"c":2181.31},"1775707200":{"time":1775707200,"o":2181.31,"h":2181.59,"l":2175.0,"c":2176.66},"1775710800":{"time":1775710800,"o":2176.66,"h":2188.57,"l":2174.39,"c":2181.13},"1775714400":{"time":1775714400,"o":2181.14,"h":2185.23,"l":2174.48,"c":2180.53},"1775718000":{"time":1775718000,"o":2180.53,"h":2184.77,"l":2178.66,"c":2179.96},"1775721600":{"time":1775721600,"o":2179.97,"h":2190.27,"l":2175.0,"c":2184.99},"1775725200":{"time":1775725200,"o":2184.99,"h":2196.53,"l":2178.13,"c":2192.78},"1775728800":{"time":1775728800,"o":2192.77,"h":2196.07,"l":2186.83,"c":2189.5},"1775732400":{"time":1775732400,"o":2189.51,"h":2191.91,"l":2177.0,"c":2179.02},"1775736000":{"time":1775736000,"o":2179.02,"h":2186.45,"l":2172.42,"c":2182.27},"1775739600":{"time":1775739600,"o":2182.27,"h":2185.3,"l":2157.4,"c":2164.21},"1775743200":{"time":1775743200,"o":2164.21,"h":2181.42,"l":2156.0,"c":2176.9},"1775746800":{"time":1775746800,"o":2176.9,"h":2224.99,"l":2168.2,"c":2217.0},"1775750400":{"time":1775750400,"o":2216.99,"h":2230.0,"l":2192.0,"c":2207.25},"1775754000":{"time":1775754000,"o":2207.24,"h":2224.88,"l":2205.13,"c":2221.96},"1775757600":{"time":1775757600,"o":2221.97,"h":2222.71,"l":2199.5,"c":2206.02},"1775761200":{"time":1775761200,"o":2206.01,"h":2224.0,"l":2203.2,"c":2215.36},"1775764800":{"time":1775764800,"o":2215.36,"h":2221.0,"l":2209.21,"c":2212.07},"1775768400":{"time":1775768400,"o":2212.08,"h":2226.25,"l":2206.58,"c":2209.63},"1775772000":{"time":1775772000,"o":2209.64,"h":2246.15,"l":2196.26,"c":2196.57},"1775775600":{"time":1775775600,"o":2196.57,"h":2200.29,"l":2181.7,"c":2188.92},"1775779200":{"time":1775779200,"o":2188.92,"h":2196.38,"l":2180.34,"c":2193.96},"1775782800":{"time":1775782800,"o":2193.96,"h":2203.19,"l":2173.81,"c":2193.49},"1775786400":{"time":1775786400,"o":2193.49,"h":2197.78,"l":2185.64,"c":2187.94},"1775790000":{"time":1775790000,"o":2187.94,"h":2191.39,"l":2181.42,"c":2185.16},"1775793600":{"time":1775793600,"o":2185.16,"h":2198.32,"l":2184.79,"c":2194.62},"1775797200":{"time":1775797200,"o":2194.62,"h":2202.67,"l":2191.44,"c":2196.05},"1775800800":{"time":1775800800,"o":2196.04,"h":2197.67,"l":2182.91,"c":2185.26},"1775804400":{"time":1775804400,"o":2185.25,"h":2187.5,"l":2175.25,"c":2178.63},"1775808000":{"time":1775808000,"o":2178.62,"h":2189.4,"l":2176.04,"c":2184.68},"1775811600":{"time":1775811600,"o":2184.68,"h":2197.0,"l":2184.68,"c":2195.19},"1775815200":{"time":1775815200,"o":2195.19,"h":2197.26,"l":2189.3,"c":2196.0},"1775818800":{"time":1775818800,"o":2195.99,"h":2223.0,"l":2195.83,"c":2214.72},"1775822400":{"time":1775822400,"o":2214.71,"h":2227.85,"l":2206.77,"c":2217.86},"1775826000":{"time":1775826000,"o":2217.86,"h":2224.23,"l":2207.2,"c":2221.65},"1775829600":{"time":1775829600,"o":2221.64,"h":2252.99,"l":2218.69,"c":2241.17},"1775833200":{"time":1775833200,"o":2241.17,"h":2257.55,"l":2219.1,"c":2223.23},"1775836800":{"time":1775836800,"o":2223.23,"h":2246.0,"l":2220.03,"c":2244.0},"1775840400":{"time":1775840400,"o":2243.99,"h":2248.0,"l":2237.65,"c":2247.18},"1775844000":{"time":1775844000,"o":2247.17,"h":2250.62,"l":2237.51,"c":2248.01},"1775847600":{"time":1775847600,"o":2248.0,"h":2254.67,"l":2242.0,"c":2251.8},"1775851200":{"time":1775851200,"o":2251.8,"h":2255.89,"l":2241.48,"c":2254.04},"1775854800":{"time":1775854800,"o":2254.03,"h":2254.55,"l":2240.31,"c":2253.72},"1775858400":{"time":1775858400,"o":2253.72,"h":2254.14,"l":2233.74,"c":2241.2},"1775862000":{"time":1775862000,"o":2241.21,"h":2244.42,"l":2238.08,"c":2243.9},"1775865600":{"time":1775865600,"o":2243.91,"h":2243.91,"l":2234.44,"c":2237.61},"1775869200":{"time":1775869200,"o":2237.61,"h":2245.44,"l":2233.33,"c":2243.24},"1775872800":{"time":1775872800,"o":2243.24,"h":2251.33,"l":2240.7,"c":2247.0},"1775876400":{"time":1775876400,"o":2247.0,"h":2249.47,"l":2233.65,"c":2235.94},"1775880000":{"time":1775880000,"o":2235.94,"h":2241.68,"l":2233.92,"c":2239.72},"1775883600":{"time":1775883600,"o":2239.73,"h":2240.62,"l":2227.03,"c":2231.43},"1775887200":{"time":1775887200,"o":2231.43,"h":2235.45,"l":2228.26,"c":2234.72},"1775890800":{"time":1775890800,"o":2234.72,"h":2235.48,"l":2229.71,"c":2231.68},"1775894400":{"time":1775894400,"o":2231.68,"h":2234.21,"l":2230.79,"c":2231.51},"1775898000":{"time":1775898000,"o":2231.51,"h":2248.28,"l":2230.69,"c":2242.5},"1775901600":{"time":1775901600,"o":2242.5,"h":2243.97,"l":2236.19,"c":2239.11},"1775905200":{"time":1775905200,"o":2239.11,"h":2246.0,"l":2237.31,"c":2245.0},"1775908800":{"time":1775908800,"o":2245.0,"h":2245.74,"l":2239.65,"c":2244.25},"1775912400":{"time":1775912400,"o":2244.25,"h":2244.31,"l":2232.2,"c":2238.58},"1775916000":{"time":1775916000,"o":2238.58,"h":2243.39,"l":2236.99,"c":2240.85},"1775919600":{"time":1775919600,"o":2240.85,"h":2255.85,"l":2239.97,"c":2248.39},"1775923200":{"time":1775923200,"o":2248.39,"h":2277.0,"l":2245.22,"c":2257.62},"1775926800":{"time":1775926800,"o":2257.61,"h":2264.33,"l":2252.14,"c":2258.5},"1775930400":{"time":1775930400,"o":2258.5,"h":2312.99,"l":2255.72,"c":2304.38},"1775934000":{"time":1775934000,"o":2304.38,"h":2329.99,"l":2304.27,"c":2315.24},"1775937600":{"time":1775937600,"o":2315.25,"h":2316.48,"l":2287.0,"c":2297.47},"1775941200":{"time":1775941200,"o":2297.46,"h":2304.0,"l":2291.2,"c":2298.45},"1775944800":{"time":1775944800,"o":2298.45,"h":2307.27,"l":2287.77,"c":2295.84},"1775948400":{"time":1775948400,"o":2295.84,"h":2295.84,"l":2275.2,"c":2283.85},"1775952000":{"time":1775952000,"o":2283.86,"h":2288.12,"l":2276.06,"c":2284.56},"1775955600":{"time":1775955600,"o":2284.56,"h":2287.5,"l":2208.0,"c":2217.93},"1775959200":{"time":1775959200,"o":2217.92,"h":2232.9,"l":2205.52,"c":2222.26},"1775962800":{"time":1775962800,"o":2222.26,"h":2226.01,"l":2211.3,"c":2212.71},"1775966400":{"time":1775966400,"o":2212.71,"h":2215.39,"l":2208.49,"c":2211.04},"1775970000":{"time":1775970000,"o":2211.04,"h":2218.81,"l":2207.0,"c":2216.0},"1775973600":{"time":1775973600,"o":2216.0,"h":2219.88,"l":2213.6,"c":2214.92},"1775977200":{"time":1775977200,"o":2214.92,"h":2219.44,"l":2211.35,"c":2217.01},"1775980800":{"time":1775980800,"o":2217.01,"h":2217.98,"l":2210.42,"c":2212.93},"1775984400":{"time":1775984400,"o":2212.94,"h":2215.0,"l":2210.1,"c":2213.0},"1775988000":{"time":1775988000,"o":2213.01,"h":2216.54,"l":2192.42,"c":2200.47},"1775991600":{"time":1775991600,"o":2200.47,"h":2206.36,"l":2196.01,"c":2203.11},"1775995200":{"time":1775995200,"o":2203.11,"h":2207.35,"l":2185.26,"c":2193.39},"1775998800":{"time":1775998800,"o":2193.4,"h":2198.15,"l":2183.01,"c":2185.88},"1776002400":{"time":1776002400,"o":2185.88,"h":2192.8,"l":2177.0,"c":2179.79},"1776006000":{"time":1776006000,"o":2179.8,"h":2188.34,"l":2173.0,"c":2185.27},"1776009600":{"time":1776009600,"o":2185.27,"h":2189.56,"l":2181.66,"c":2186.16},"1776013200":{"time":1776013200,"o":2186.16,"h":2204.0,"l":2186.16,"c":2201.99},"1776016800":{"time":1776016800,"o":2202.0,"h":2206.0,"l":2198.18,"c":2199.24},"1776020400":{"time":1776020400,"o":2199.24,"h":2204.12,"l":2196.01,"c":2197.24},"1776024000":{"time":1776024000,"o":2197.23,"h":2217.7,"l":2192.08,"c":2212.26},"1776027600":{"time":1776027600,"o":2212.25,"h":2216.71,"l":2204.0,"c":2210.07},"1776031200":{"time":1776031200,"o":2210.06,"h":2210.36,"l":2182.65,"c":2198.36},"1776034800":{"time":1776034800,"o":2198.35,"h":2198.36,"l":2184.95,"c":2190.62},"1776038400":{"time":1776038400,"o":2190.61,"h":2207.46,"l":2186.12,"c":2204.09},"1776042000":{"time":1776042000,"o":2204.09,"h":2207.9,"l":2199.04,"c":2202.42},"1776045600":{"time":1776045600,"o":2202.43,"h":2204.75,"l":2191.38,"c":2193.19},"1776049200":{"time":1776049200,"o":2193.19,"h":2195.14,"l":2189.26,"c":2193.27},"1776052800":{"time":1776052800,"o":2193.27,"h":2198.31,"l":2186.27,"c":2189.21},"1776056400":{"time":1776056400,"o":2189.21,"h":2190.92,"l":2181.02,"c":2190.36},"1776060000":{"time":1776060000,"o":2190.36,"h":2201.47,"l":2189.7,"c":2197.54},"1776063600":{"time":1776063600,"o":2197.54,"h":2199.0,"l":2181.9,"c":2185.5},"1776067200":{"time":1776067200,"o":2185.5,"h":2188.64,"l":2178.64,"c":2184.34},"1776070800":{"time":1776070800,"o":2184.33,"h":2194.62,"l":2184.33,"c":2187.08},"1776074400":{"time":1776074400,"o":2187.07,"h":2188.0,"l":2178.18,"c":2182.74},"1776078000":{"time":1776078000,"o":2182.75,"h":2190.12,"l":2181.49,"c":2186.3},"1776081600":{"time":1776081600,"o":2186.29,"h":2198.0,"l":2174.48,"c":2191.48},"1776085200":{"time":1776085200,"o":2191.48,"h":2214.78,"l":2180.0,"c":2214.0},"1776088800":{"time":1776088800,"o":2214.0,"h":2234.88,"l":2201.66,"c":2232.89},"1776092400":{"time":1776092400,"o":2232.88,"h":2235.41,"l":2198.05,"c":2208.08},"1776096000":{"time":1776096000,"o":2208.08,"h":2233.99,"l":2198.57,"c":2224.75},"1776099600":{"time":1776099600,"o":2224.74,"h":2243.0,"l":2221.22,"c":2224.11},"1776103200":{"time":1776103200,"o":2224.12,"h":2233.0,"l":2217.42,"c":2231.25},"1776106800":{"time":1776106800,"o":2231.26,"h":2268.7,"l":2226.84,"c":2261.2},"1776110400":{"time":1776110400,"o":2261.2,"h":2262.53,"l":2246.39,"c":2251.49},"1776114000":{"time":1776114000,"o":2251.49,"h":2268.0,"l":2248.76,"c":2259.0},"1776117600":{"time":1776117600,"o":2259.01,"h":2363.0,"l":2258.78,"c":2351.96},"1776121200":{"time":1776121200,"o":2351.97,"h":2395.85,"l":2340.5,"c":2368.8},"1776124800":{"time":1776124800,"o":2368.8,"h":2374.76,"l":2359.38,"c":2360.38},"1776128400":{"time":1776128400,"o":2360.37,"h":2372.65,"l":2353.87,"c":2367.82},"1776132000":{"time":1776132000,"o":2367.82,"h":2378.0,"l":2365.56,"c":2366.51},"1776135600":{"time":1776135600,"o":2366.51,"h":2369.94,"l":2361.0,"c":2364.68},"1776139200":{"time":1776139200,"o":2364.69,"h":2367.51,"l":2361.07,"c":2363.48},"1776142800":{"time":1776142800,"o":2363.49,"h":2368.72,"l":2353.87,"c":2354.96},"1776146400":{"time":1776146400,"o":2354.97,"h":2376.09,"l":2354.96,"c":2372.14},"1776150000":{"time":1776150000,"o":2372.15,"h":2389.0,"l":2369.33,"c":2376.85},"1776153600":{"time":1776153600,"o":2376.85,"h":2395.3,"l":2372.92,"c":2386.8},"1776157200":{"time":1776157200,"o":2386.8,"h":2393.8,"l":2381.26,"c":2386.39},"1776160800":{"time":1776160800,"o":2386.4,"h":2386.97,"l":2372.16,"c":2374.03},"1776164400":{"time":1776164400,"o":2374.02,"h":2377.0,"l":2366.62,"c":2373.12},"1776168000":{"time":1776168000,"o":2373.13,"h":2377.0,"l":2367.76,"c":2372.85},"1776171600":{"time":1776171600,"o":2372.85,"h":2394.99,"l":2371.34,"c":2390.33},"1776175200":{"time":1776175200,"o":2390.32,"h":2416.4,"l":2352.0,"c":2352.08},"1776178800":{"time":1776178800,"o":2352.08,"h":2370.89,"l":2331.46,"c":2363.24},"1776182400":{"time":1776182400,"o":2363.25,"h":2370.29,"l":2328.88,"c":2332.77},"1776186000":{"time":1776186000,"o":2332.78,"h":2344.8,"l":2322.61,"c":2337.54},"1776189600":{"time":1776189600,"o":2337.53,"h":2343.42,"l":2307.55,"c":2312.79},"1776193200":{"time":1776193200,"o":2312.78,"h":2321.98,"l":2301.6,"c":2312.54},"1776196800":{"time":1776196800,"o":2312.56,"h":2322.95,"l":2307.42,"c":2313.93},"1776200400":{"time":1776200400,"o":2313.93,"h":2325.27,"l":2313.56,"c":2322.51},"1776204000":{"time":1776204000,"o":2322.51,"h":2331.66,"l":2310.2,"c":2314.08},"1776207600":{"time":1776207600,"o":2314.07,"h":2325.6,"l":2313.08,"c":2321.17},"1776211200":{"time":1776211200,"o":2321.16,"h":2342.07,"l":2320.6,"c":2332.51},"1776214800":{"time":1776214800,"o":2332.51,"h":2341.53,"l":2330.08,"c":2334.68},"1776218400":{"time":1776218400,"o":2334.67,"h":2337.16,"l":2316.43,"c":2323.71},"1776222000":{"time":1776222000,"o":2323.71,"h":2328.59,"l":2319.23,"c":2327.6},"1776225600":{"time":1776225600,"o":2327.59,"h":2333.33,"l":2326.48,"c":2332.09},"1776229200":{"time":1776229200,"o":2332.1,"h":2337.19,"l":2312.79,"c":2318.29},"1776232800":{"time":1776232800,"o":2318.3,"h":2320.0,"l":2314.18,"c":2316.32},"1776236400":{"time":1776236400,"o":2316.32,"h":2322.95,"l":2306.8,"c":2315.53},"1776240000":{"time":1776240000,"o":2315.52,"h":2332.76,"l":2312.78,"c":2326.5},"1776243600":{"time":1776243600,"o":2326.49,"h":2328.72,"l":2317.37,"c":2319.01},"1776247200":{"time":1776247200,"o":2319.0,"h":2327.78,"l":2310.93,"c":2315.72},"1776250800":{"time":1776250800,"o":2315.72,"h":2340.0,"l":2315.41,"c":2336.2},"1776254400":{"time":1776254400,"o":2336.21,"h":2339.02,"l":2328.23,"c":2331.64},"1776258000":{"time":1776258000,"o":2331.65,"h":2334.05,"l":2316.17,"c":2325.73},"1776261600":{"time":1776261600,"o":2325.72,"h":2343.74,"l":2320.74,"c":2337.24},"1776265200":{"time":1776265200,"o":2337.24,"h":2348.88,"l":2319.23,"c":2330.6},"1776268800":{"time":1776268800,"o":2330.6,"h":2348.99,"l":2327.4,"c":2340.42},"1776272400":{"time":1776272400,"o":2340.42,"h":2358.84,"l":2337.83,"c":2347.57},"1776276000":{"time":1776276000,"o":2347.57,"h":2358.68,"l":2344.87,"c":2357.12},"1776279600":{"time":1776279600,"o":2357.12,"h":2384.67,"l":2356.0,"c":2373.7},"1776283200":{"time":1776283200,"o":2373.69,"h":2374.87,"l":2352.52,"c":2361.61},"1776286800":{"time":1776286800,"o":2361.62,"h":2362.62,"l":2347.18,"c":2360.09},"1776290400":{"time":1776290400,"o":2360.09,"h":2379.9,"l":2358.85,"c":2362.59},"1776294000":{"time":1776294000,"o":2362.58,"h":2362.59,"l":2348.28,"c":2358.87},"1776297600":{"time":1776297600,"o":2358.86,"h":2362.88,"l":2348.21,"c":2359.21},"1776301200":{"time":1776301200,"o":2359.21,"h":2359.22,"l":2343.27,"c":2350.86},"1776304800":{"time":1776304800,"o":2350.86,"h":2368.45,"l":2348.53,"c":2355.49},"1776308400":{"time":1776308400,"o":2355.49,"h":2364.75,"l":2354.66,"c":2356.52},"1776312000":{"time":1776312000,"o":2356.51,"h":2362.91,"l":2346.59,"c":2352.72},"1776315600":{"time":1776315600,"o":2352.72,"h":2360.6,"l":2348.7,"c":2355.72},"1776319200":{"time":1776319200,"o":2355.72,"h":2359.47,"l":2348.26,"c":2354.57},"1776322800":{"time":1776322800,"o":2354.56,"h":2356.0,"l":2334.0,"c":2340.4},"1776326400":{"time":1776326400,"o":2340.39,"h":2344.86,"l":2333.29,"c":2337.84},"1776330000":{"time":1776330000,"o":2337.84,"h":2347.06,"l":2336.16,"c":2337.02},"1776333600":{"time":1776333600,"o":2337.02,"h":2339.06,"l":2327.11,"c":2331.07},"1776337200":{"time":1776337200,"o":2331.07,"h":2335.06,"l":2328.5,"c":2334.42},"1776340800":{"time":1776340800,"o":2334.43,"h":2347.4,"l":2333.48,"c":2339.28},"1776344400":{"time":1776344400,"o":2339.27,"h":2352.0,"l":2288.0,"c":2307.14},"1776348000":{"time":1776348000,"o":2307.14,"h":2314.9,"l":2282.7,"c":2308.49},"1776351600":{"time":1776351600,"o":2308.48,"h":2348.73,"l":2307.0,"c":2337.6},"1776355200":{"time":1776355200,"o":2337.59,"h":2347.68,"l":2307.94,"c":2315.33},"1776358800":{"time":1776358800,"o":2315.34,"h":2328.36,"l":2309.0,"c":2324.52},"1776362400":{"time":1776362400,"o":2324.52,"h":2345.81,"l":2319.0,"c":2342.14},"1776366000":{"time":1776366000,"o":2342.15,"h":2361.0,"l":2333.63,"c":2358.39},"1776369600":{"time":1776369600,"o":2358.39,"h":2363.67,"l":2340.12,"c":2348.75},"1776373200":{"time":1776373200,"o":2348.76,"h":2355.29,"l":2333.45,"c":2340.0},"1776376800":{"time":1776376800,"o":2340.0,"h":2349.55,"l":2337.86,"c":2341.44},"1776380400":{"time":1776380400,"o":2341.44,"h":2354.03,"l":2340.79,"c":2346.92},"1776384000":{"time":1776384000,"o":2346.93,"h":2349.85,"l":2340.0,"c":2343.3},"1776387600":{"time":1776387600,"o":2343.29,"h":2348.0,"l":2325.3,"c":2334.0},"1776391200":{"time":1776391200,"o":2334.0,"h":2337.73,"l":2323.24,"c":2330.94},"1776394800":{"time":1776394800,"o":2330.94,"h":2330.94,"l":2322.35,"c":2324.46},"1776398400":{"time":1776398400,"o":2324.45,"h":2333.12,"l":2322.76,"c":2327.81},"1776402000":{"time":1776402000,"o":2327.8,"h":2328.12,"l":2314.08,"c":2318.27},"1776405600":{"time":1776405600,"o":2318.26,"h":2331.27,"l":2316.52,"c":2329.96},"1776409200":{"time":1776409200,"o":2329.96,"h":2340.88,"l":2328.84,"c":2333.24},"1776412800":{"time":1776412800,"o":2333.23,"h":2358.46,"l":2331.91,"c":2353.8},"1776416400":{"time":1776416400,"o":2353.8,"h":2376.96,"l":2346.45,"c":2357.75},"1776420000":{"time":1776420000,"o":2357.75,"h":2359.8,"l":2334.74,"c":2342.53},"1776423600":{"time":1776423600,"o":2342.53,"h":2355.69,"l":2341.76,"c":2353.63},"1776427200":{"time":1776427200,"o":2353.64,"h":2381.52,"l":2348.0,"c":2370.72},"1776430800":{"time":1776430800,"o":2370.73,"h":2439.99,"l":2365.34,"c":2435.86},"1776434400":{"time":1776434400,"o":2435.85,"h":2456.32,"l":2424.45,"c":2445.82},"1776438000":{"time":1776438000,"o":2445.82,"h":2448.73,"l":2431.08,"c":2440.71},"1776441600":{"time":1776441600,"o":2440.71,"h":2463.86,"l":2440.0,"c":2450.0},"1776445200":{"time":1776445200,"o":2449.99,"h":2451.15,"l":2418.77,"c":2439.02},"1776448800":{"time":1776448800,"o":2439.02,"h":2441.32,"l":2414.12,"c":2419.01},"1776452400":{"time":1776452400,"o":2419.01,"h":2432.28,"l":2416.24,"c":2426.48},"1776456000":{"time":1776456000,"o":2426.48,"h":2434.0,"l":2415.42,"c":2425.31},"1776459600":{"time":1776459600,"o":2425.3,"h":2432.37,"l":2417.61,"c":2428.26},"1776463200":{"time":1776463200,"o":2428.25,"h":2441.65,"l":2421.59,"c":2431.97},"1776466800":{"time":1776466800,"o":2431.98,"h":2432.24,"l":2414.14,"c":2417.66},"1776470400":{"time":1776470400,"o":2417.65,"h":2422.49,"l":2408.01,"c":2419.81},"1776474000":{"time":1776474000,"o":2419.82,"h":2426.62,"l":2415.48,"c":2420.01},"1776477600":{"time":1776477600,"o":2420.01,"h":2423.73,"l":2415.8,"c":2418.29},"1776481200":{"time":1776481200,"o":2418.29,"h":2419.18,"l":2397.0,"c":2404.0},"1776484800":{"time":1776484800,"o":2404.0,"h":2409.29,"l":2398.0,"c":2406.27},"1776488400":{"time":1776488400,"o":2406.27,"h":2412.38,"l":2404.5,"c":2407.6},"1776492000":{"time":1776492000,"o":2407.61,"h":2410.74,"l":2403.79,"c":2408.35},"1776495600":{"time":1776495600,"o":2408.36,"h":2409.78,"l":2400.41,"c":2402.38},"1776499200":{"time":1776499200,"o":2402.38,"h":2403.84,"l":2365.0,"c":2379.29},"1776502800":{"time":1776502800,"o":2379.29,"h":2379.3,"l":2367.16,"c":2374.58},"1776506400":{"time":1776506400,"o":2374.59,"h":2374.66,"l":2352.6,"c":2357.97},"1776510000":{"time":1776510000,"o":2357.97,"h":2359.18,"l":2341.52,"c":2351.45},"1776513600":{"time":1776513600,"o":2351.46,"h":2362.8,"l":2350.1,"c":2356.49},"1776517200":{"time":1776517200,"o":2356.49,"h":2358.82,"l":2343.56,"c":2353.94},"1776520800":{"time":1776520800,"o":2353.94,"h":2364.98,"l":2347.55,"c":2363.38},"1776524400":{"time":1776524400,"o":2363.38,"h":2368.97,"l":2356.8,"c":2361.99},"1776528000":{"time":1776528000,"o":2361.98,"h":2374.15,"l":2352.81,"c":2359.17},"1776531600":{"time":1776531600,"o":2359.17,"h":2363.4,"l":2351.27,"c":2360.0},"1776535200":{"time":1776535200,"o":2359.99,"h":2362.32,"l":2337.0,"c":2346.01},"1776538800":{"time":1776538800,"o":2346.01,"h":2354.49,"l":2345.1,"c":2347.04},"1776542400":{"time":1776542400,"o":2347.04,"h":2353.45,"l":2343.42,"c":2351.0},"1776546000":{"time":1776546000,"o":2350.99,"h":2353.96,"l":2345.84,"c":2353.85},"1776549600":{"time":1776549600,"o":2353.84,"h":2358.0,"l":2347.23,"c":2355.0},"1776553200":{"time":1776553200,"o":2354.99,"h":2358.57,"l":2348.01,"c":2348.99},"1776556800":{"time":1776556800,"o":2348.99,"h":2353.99,"l":2343.0,"c":2347.58},"1776560400":{"time":1776560400,"o":2347.59,"h":2351.71,"l":2340.18,"c":2346.29},"1776564000":{"time":1776564000,"o":2346.29,"h":2347.92,"l":2332.04,"c":2336.91},"1776567600":{"time":1776567600,"o":2336.92,"h":2342.91,"l":2330.15,"c":2338.6},"1776571200":{"time":1776571200,"o":2338.61,"h":2344.88,"l":2319.5,"c":2331.99},"1776574800":{"time":1776574800,"o":2331.99,"h":2337.36,"l":2327.42,"c":2331.24},"1776578400":{"time":1776578400,"o":2331.23,"h":2331.84,"l":2320.0,"c":2326.09},"1776582000":{"time":1776582000,"o":2326.08,"h":2326.09,"l":2291.29,"c":2314.27},"1776585600":{"time":1776585600,"o":2314.27,"h":2319.5,"l":2309.32,"c":2317.09},"1776589200":{"time":1776589200,"o":2317.09,"h":2317.81,"l":2304.23,"c":2308.72},"1776592800":{"time":1776592800,"o":2308.72,"h":2318.93,"l":2305.07,"c":2316.38},"1776596400":{"time":1776596400,"o":2316.38,"h":2329.99,"l":2315.76,"c":2327.66},"1776600000":{"time":1776600000,"o":2327.66,"h":2335.71,"l":2322.44,"c":2329.4},"1776603600":{"time":1776603600,"o":2329.39,"h":2348.92,"l":2328.57,"c":2336.84},"1776607200":{"time":1776607200,"o":2336.83,"h":2341.66,"l":2325.27,"c":2336.44},"1776610800":{"time":1776610800,"o":2336.44,"h":2340.25,"l":2313.39,"c":2329.47},"1776614400":{"time":1776614400,"o":2329.46,"h":2330.05,"l":2302.0,"c":2310.36},"1776618000":{"time":1776618000,"o":2310.36,"h":2316.27,"l":2292.0,"c":2295.0},"1776621600":{"time":1776621600,"o":2294.99,"h":2300.48,"l":2286.3,"c":2294.8},"1776625200":{"time":1776625200,"o":2294.8,"h":2304.0,"l":2292.88,"c":2298.63},"1776628800":{"time":1776628800,"o":2298.63,"h":2299.04,"l":2271.52,"c":2279.38},"1776632400":{"time":1776632400,"o":2279.38,"h":2289.13,"l":2273.3,"c":2274.6},"1776636000":{"time":1776636000,"o":2274.58,"h":2274.88,"l":2250.91,"c":2268.76},"1776639600":{"time":1776639600,"o":2268.75,"h":2269.72,"l":2255.0,"c":2262.2},"1776643200":{"time":1776643200,"o":2262.21,"h":2281.99,"l":2258.3,"c":2278.49},"1776646800":{"time":1776646800,"o":2278.49,"h":2292.91,"l":2276.64,"c":2284.73},"1776650400":{"time":1776650400,"o":2284.72,"h":2286.79,"l":2270.4,"c":2276.31},"1776654000":{"time":1776654000,"o":2276.3,"h":2287.66,"l":2274.65,"c":2285.07},"1776657600":{"time":1776657600,"o":2285.08,"h":2285.08,"l":2277.63,"c":2282.19},"1776661200":{"time":1776661200,"o":2282.19,"h":2282.19,"l":2262.06,"c":2269.01},"1776664800":{"time":1776664800,"o":2269.01,"h":2288.36,"l":2267.6,"c":2284.96},"1776668400":{"time":1776668400,"o":2284.96,"h":2331.88,"l":2281.55,"c":2296.82},"1776672000":{"time":1776672000,"o":2296.83,"h":2307.0,"l":2288.13,"c":2292.69},"1776675600":{"time":1776675600,"o":2292.68,"h":2312.88,"l":2291.99,"c":2307.78},"1776679200":{"time":1776679200,"o":2307.78,"h":2319.19,"l":2301.66,"c":2302.12},"1776682800":{"time":1776682800,"o":2302.12,"h":2311.27,"l":2298.22,"c":2306.94},"1776686400":{"time":1776686400,"o":2306.95,"h":2322.6,"l":2303.0,"c":2317.63},"1776690000":{"time":1776690000,"o":2317.63,"h":2326.0,"l":2300.0,"c":2309.46},"1776693600":{"time":1776693600,"o":2309.46,"h":2321.0,"l":2281.28,"c":2289.55},"1776697200":{"time":1776697200,"o":2289.56,"h":2318.34,"l":2276.71,"c":2312.71},"1776700800":{"time":1776700800,"o":2312.72,"h":2313.59,"l":2297.12,"c":2298.99},"1776704400":{"time":1776704400,"o":2298.99,"h":2321.69,"l":2296.51,"c":2316.04},"1776708000":{"time":1776708000,"o":2316.04,"h":2343.27,"l":2316.04,"c":2332.89},"1776711600":{"time":1776711600,"o":2332.9,"h":2334.84,"l":2325.42,"c":2330.39},"1776715200":{"time":1776715200,"o":2330.39,"h":2338.93,"l":2323.58,"c":2336.29},"1776718800":{"time":1776718800,"o":2336.29,"h":2346.84,"l":2312.07,"c":2320.09},"1776722400":{"time":1776722400,"o":2320.1,"h":2327.44,"l":2315.04,"c":2318.15},"1776726000":{"time":1776726000,"o":2318.14,"h":2318.15,"l":2306.01,"c":2312.59},"1776729600":{"time":1776729600,"o":2312.59,"h":2323.48,"l":2310.23,"c":2320.67},"1776733200":{"time":1776733200,"o":2320.66,"h":2325.42,"l":2311.11,"c":2313.78},"1776736800":{"time":1776736800,"o":2313.78,"h":2314.38,"l":2304.47,"c":2307.06},"1776740400":{"time":1776740400,"o":2307.05,"h":2311.66,"l":2297.51,"c":2310.14},"1776744000":{"time":1776744000,"o":2310.13,"h":2315.0,"l":2302.9,"c":2313.08},"1776747600":{"time":1776747600,"o":2313.09,"h":2319.7,"l":2311.38,"c":2312.9},"1776751200":{"time":1776751200,"o":2312.89,"h":2327.11,"l":2306.41,"c":2316.12},"1776754800":{"time":1776754800,"o":2316.12,"h":2323.47,"l":2310.17,"c":2316.96},"1776758400":{"time":1776758400,"o":2316.95,"h":2337.99,"l":2312.61,"c":2322.09},"1776762000":{"time":1776762000,"o":2322.09,"h":2326.53,"l":2317.0,"c":2324.32},"1776765600":{"time":1776765600,"o":2324.33,"h":2336.0,"l":2323.66,"c":2329.69},"1776769200":{"time":1776769200,"o":2329.68,"h":2330.15,"l":2314.07,"c":2318.91},"1776772800":{"time":1776772800,"o":2318.91,"h":2323.57,"l":2292.54,"c":2307.01},"1776776400":{"time":1776776400,"o":2307.01,"h":2316.18,"l":2299.2,"c":2311.65},"1776780000":{"time":1776780000,"o":2311.65,"h":2326.54,"l":2293.31,"c":2297.93},"1776783600":{"time":1776783600,"o":2297.92,"h":2310.0,"l":2288.79,"c":2309.31},"1776787200":{"time":1776787200,"o":2309.3,"h":2323.83,"l":2305.02,"c":2306.15},"1776790800":{"time":1776790800,"o":2306.15,"h":2318.54,"l":2280.82,"c":2305.13},"1776794400":{"time":1776794400,"o":2305.13,"h":2312.45,"l":2299.15,"c":2311.47},"1776798000":{"time":1776798000,"o":2311.47,"h":2330.0,"l":2285.58,"c":2297.04},"1776801600":{"time":1776801600,"o":2297.04,"h":2324.99,"l":2293.5,"c":2313.31},"1776805200":{"time":1776805200,"o":2313.3,"h":2317.1,"l":2308.47,"c":2311.25},"1776808800":{"time":1776808800,"o":2311.25,"h":2315.88,"l":2299.53,"c":2310.06},"1776812400":{"time":1776812400,"o":2310.06,"h":2328.69,"l":2309.61,"c":2326.13},"1776816000":{"time":1776816000,"o":2326.12,"h":2329.55,"l":2321.27,"c":2324.23},"1776819600":{"time":1776819600,"o":2324.23,"h":2327.67,"l":2311.41,"c":2321.42},"1776823200":{"time":1776823200,"o":2321.42,"h":2375.22,"l":2318.93,"c":2369.68},"1776826800":{"time":1776826800,"o":2369.68,"h":2379.19,"l":2357.24,"c":2362.69},"1776830400":{"time":1776830400,"o":2362.69,"h":2368.6,"l":2357.26,"c":2362.79},"1776834000":{"time":1776834000,"o":2362.8,"h":2414.35,"l":2360.73,"c":2395.84},"1776837600":{"time":1776837600,"o":2395.84,"h":2396.38,"l":2388.56,"c":2392.4},"1776841200":{"time":1776841200,"o":2392.4,"h":2396.75,"l":2382.14,"c":2389.24},"1776844800":{"time":1776844800,"o":2389.25,"h":2392.97,"l":2382.15,"c":2387.23},"1776848400":{"time":1776848400,"o":2387.22,"h":2393.28,"l":2383.51,"c":2386.64},"1776852000":{"time":1776852000,"o":2386.64,"h":2392.84,"l":2384.01,"c":2389.18},"1776855600":{"time":1776855600,"o":2389.18,"h":2399.84,"l":2385.5,"c":2397.59},"1776859200":{"time":1776859200,"o":2397.59,"h":2406.27,"l":2395.01,"c":2403.85},"1776862800":{"time":1776862800,"o":2403.85,"h":2423.0,"l":2400.02,"c":2416.31},"1776866400":{"time":1776866400,"o":2416.32,"h":2422.55,"l":2390.69,"c":2402.03},"1776870000":{"time":1776870000,"o":2402.03,"h":2412.88,"l":2388.76,"c":2402.69},"1776873600":{"time":1776873600,"o":2402.69,"h":2412.82,"l":2383.29,"c":2385.36},"1776877200":{"time":1776877200,"o":2385.37,"h":2401.82,"l":2385.36,"c":2398.33},"1776880800":{"time":1776880800,"o":2398.32,"h":2403.76,"l":2393.86,"c":2396.1},"1776884400":{"time":1776884400,"o":2396.1,"h":2406.57,"l":2388.0,"c":2396.75},"1776888000":{"time":1776888000,"o":2396.76,"h":2401.49,"l":2389.8,"c":2390.97},"1776891600":{"time":1776891600,"o":2390.97,"h":2405.2,"l":2390.69,"c":2401.71},"1776895200":{"time":1776895200,"o":2401.72,"h":2404.6,"l":2393.09,"c":2398.95},"1776898800":{"time":1776898800,"o":2398.96,"h":2399.63,"l":2372.6,"c":2373.04},"1776902400":{"time":1776902400,"o":2373.05,"h":2381.85,"l":2340.26,"c":2371.89},"1776906000":{"time":1776906000,"o":2371.9,"h":2372.0,"l":2359.48,"c":2365.94},"1776909600":{"time":1776909600,"o":2365.95,"h":2366.23,"l":2342.08,"c":2350.78},"1776913200":{"time":1776913200,"o":2350.78,"h":2352.4,"l":2330.0,"c":2339.62},"1776916800":{"time":1776916800,"o":2339.62,"h":2347.5,"l":2336.0,"c":2346.38},"1776920400":{"time":1776920400,"o":2346.38,"h":2351.27,"l":2338.96,"c":2347.52},"1776924000":{"time":1776924000,"o":2347.52,"h":2357.72,"l":2347.52,"c":2353.24},"1776927600":{"time":1776927600,"o":2353.24,"h":2355.69,"l":2338.91,"c":2342.81},"1776931200":{"time":1776931200,"o":2342.81,"h":2343.72,"l":2333.33,"c":2338.55},"1776934800":{"time":1776934800,"o":2338.55,"h":2338.55,"l":2310.0,"c":2314.77},"1776938400":{"time":1776938400,"o":2314.77,"h":2317.91,"l":2303.9,"c":2312.89},"1776942000":{"time":1776942000,"o":2312.89,"h":2331.39,"l":2312.89,"c":2327.93},"1776945600":{"time":1776945600,"o":2327.92,"h":2334.27,"l":2318.77,"c":2327.88},"1776949200":{"time":1776949200,"o":2327.87,"h":2331.56,"l":2314.08,"c":2318.51},"1776952800":{"time":1776952800,"o":2318.5,"h":2333.83,"l":2315.0,"c":2332.87},"1776956400":{"time":1776956400,"o":2332.87,"h":2343.36,"l":2322.28,"c":2332.17},"1776960000":{"time":1776960000,"o":2332.17,"h":2334.88,"l":2322.03,"c":2325.07},"1776963600":{"time":1776963600,"o":2325.06,"h":2328.24,"l":2283.31,"c":2308.87},"1776967200":{"time":1776967200,"o":2308.87,"h":2318.0,"l":2302.95,"c":2303.92},"1776970800":{"time":1776970800,"o":2303.93,"h":2317.82,"l":2299.0,"c":2311.78},"1776974400":{"time":1776974400,"o":2311.77,"h":2328.7,"l":2311.42,"c":2324.07},"1776978000":{"time":1776978000,"o":2324.08,"h":2328.0,"l":2319.45,"c":2320.12},"1776981600":{"time":1776981600,"o":2320.12,"h":2337.76,"l":2320.08,"c":2330.53},"1776985200":{"time":1776985200,"o":2330.53,"h":2332.21,"l":2322.24,"c":2328.94},"1776988800":{"time":1776988800,"o":2328.94,"h":2336.46,"l":2325.5,"c":2331.34},"1776992400":{"time":1776992400,"o":2331.35,"h":2333.29,"l":2317.28,"c":2331.76},"1776996000":{"time":1776996000,"o":2331.76,"h":2334.36,"l":2312.95,"c":2318.48},"1776999600":{"time":1776999600,"o":2318.47,"h":2321.81,"l":2298.54,"c":2307.14},"1777003200":{"time":1777003200,"o":2307.15,"h":2310.33,"l":2298.44,"c":2304.89},"1777006800":{"time":1777006800,"o":2304.9,"h":2316.19,"l":2298.51,"c":2313.8},"1777010400":{"time":1777010400,"o":2313.8,"h":2316.13,"l":2306.99,"c":2307.91},"1777014000":{"time":1777014000,"o":2307.9,"h":2315.32,"l":2307.18,"c":2310.49},"1777017600":{"time":1777017600,"o":2310.49,"h":2321.94,"l":2305.92,"c":2313.81},"1777021200":{"time":1777021200,"o":2313.82,"h":2314.54,"l":2301.66,"c":2308.69},"1777024800":{"time":1777024800,"o":2308.69,"h":2318.07,"l":2304.47,"c":2314.55},"1777028400":{"time":1777028400,"o":2314.54,"h":2331.0,"l":2314.54,"c":2326.7},"1777032000":{"time":1777032000,"o":2326.71,"h":2330.36,"l":2316.59,"c":2323.82},"1777035600":{"time":1777035600,"o":2323.83,"h":2330.03,"l":2309.1,"c":2315.7},"1777039200":{"time":1777039200,"o":2315.7,"h":2317.17,"l":2302.21,"c":2312.17},"1777042800":{"time":1777042800,"o":2312.17,"h":2328.79,"l":2300.0,"c":2322.72},"1777046400":{"time":1777046400,"o":2322.73,"h":2323.39,"l":2308.33,"c":2315.47},"1777050000":{"time":1777050000,"o":2315.48,"h":2321.11,"l":2307.27,"c":2318.53},"1777053600":{"time":1777053600,"o":2318.53,"h":2320.33,"l":2308.0,"c":2318.73},"1777057200":{"time":1777057200,"o":2318.73,"h":2324.0,"l":2317.85,"c":2320.37},"1777060800":{"time":1777060800,"o":2320.36,"h":2327.11,"l":2313.47,"c":2325.27},"1777064400":{"time":1777064400,"o":2325.27,"h":2326.62,"l":2309.0,"c":2313.69},"1777068000":{"time":1777068000,"o":2313.69,"h":2314.86,"l":2305.2,"c":2310.73},"1777071600":{"time":1777071600,"o":2310.74,"h":2315.37,"l":2310.74,"c":2313.88},"1777075200":{"time":1777075200,"o":2313.87,"h":2314.94,"l":2310.0,"c":2314.86},"1777078800":{"time":1777078800,"o":2314.87,"h":2320.0,"l":2314.29,"c":2316.78},"1777082400":{"time":1777082400,"o":2316.79,"h":2318.23,"l":2313.07,"c":2316.42},"1777086000":{"time":1777086000,"o":2316.42,"h":2319.46,"l":2314.32,"c":2317.51},"1777089600":{"time":1777089600,"o":2317.52,"h":2318.17,"l":2315.0,"c":2315.52},"1777093200":{"time":1777093200,"o":2315.52,"h":2315.53,"l":2312.05,"c":2314.93},"1777096800":{"time":1777096800,"o":2314.93,"h":2316.5,"l":2313.52,"c":2314.99},"1777100400":{"time":1777100400,"o":2314.99,"h":2317.99,"l":2313.0,"c":2315.14},"1777104000":{"time":1777104000,"o":2315.13,"h":2319.83,"l":2314.71,"c":2318.23},"1777107600":{"time":1777107600,"o":2318.24,"h":2322.22,"l":2315.52,"c":2317.8},"1777111200":{"time":1777111200,"o":2317.8,"h":2321.5,"l":2317.12,"c":2319.22},"1777114800":{"time":1777114800,"o":2319.23,"h":2319.23,"l":2309.51,"c":2312.47},"1777118400":{"time":1777118400,"o":2312.47,"h":2315.9,"l":2310.1,"c":2312.06},"1777122000":{"time":1777122000,"o":2312.07,"h":2316.77,"l":2312.07,"c":2315.01},"1777125600":{"time":1777125600,"o":2315.01,"h":2317.94,"l":2313.78,"c":2314.8},"1777129200":{"time":1777129200,"o":2314.8,"h":2317.33,"l":2298.98,"c":2306.65},"1777132800":{"time":1777132800,"o":2306.64,"h":2310.0,"l":2298.98,"c":2308.64},"1777136400":{"time":1777136400,"o":2308.63,"h":2312.85,"l":2306.0,"c":2307.86},"1777140000":{"time":1777140000,"o":2307.85,"h":2312.95,"l":2307.2,"c":2310.49},"1777143600":{"time":1777143600,"o":2310.48,"h":2311.26,"l":2306.0,"c":2308.88},"1777147200":{"time":1777147200,"o":2308.89,"h":2312.07,"l":2307.8,"c":2311.93},"1777150800":{"time":1777150800,"o":2311.92,"h":2316.48,"l":2311.31,"c":2314.6},"1777154400":{"time":1777154400,"o":2314.6,"h":2319.59,"l":2313.89,"c":2316.57},"1777158000":{"time":1777158000,"o":2316.57,"h":2318.55,"l":2315.65,"c":2318.21},"1777161600":{"time":1777161600,"o":2318.21,"h":2318.58,"l":2310.0,"c":2314.0},"1777165200":{"time":1777165200,"o":2314.0,"h":2316.86,"l":2312.0,"c":2312.69},"1777168800":{"time":1777168800,"o":2312.7,"h":2317.51,"l":2312.19,"c":2313.98},"1777172400":{"time":1777172400,"o":2313.98,"h":2315.37,"l":2305.07,"c":2308.64},"1777176000":{"time":1777176000,"o":2308.64,"h":2318.63,"l":2307.38,"c":2316.22},"1777179600":{"time":1777179600,"o":2316.23,"h":2336.63,"l":2316.13,"c":2326.78},"1777183200":{"time":1777183200,"o":2326.78,"h":2332.8,"l":2325.85,"c":2328.89},"1777186800":{"time":1777186800,"o":2328.9,"h":2331.25,"l":2327.04,"c":2330.23},"1777190400":{"time":1777190400,"o":2330.23,"h":2336.99,"l":2329.25,"c":2331.29},"1777194000":{"time":1777194000,"o":2331.3,"h":2334.38,"l":2328.05,"c":2333.35},"1777197600":{"time":1777197600,"o":2333.34,"h":2335.5,"l":2330.35,"c":2331.66},"1777201200":{"time":1777201200,"o":2331.66,"h":2336.56,"l":2331.3,"c":2334.78},"1777204800":{"time":1777204800,"o":2334.78,"h":2335.0,"l":2321.97,"c":2327.88},"1777208400":{"time":1777208400,"o":2327.87,"h":2334.94,"l":2326.71,"c":2333.9},"1777212000":{"time":1777212000,"o":2333.89,"h":2351.6,"l":2332.08,"c":2345.02},"1777215600":{"time":1777215600,"o":2345.01,"h":2347.88,"l":2342.67,"c":2347.0},"1777219200":{"time":1777219200,"o":2347.0,"h":2348.5,"l":2341.59,"c":2341.6},"1777222800":{"time":1777222800,"o":2341.59,"h":2348.7,"l":2339.11,"c":2348.14},"1777226400":{"time":1777226400,"o":2348.15,"h":2367.85,"l":2346.0,"c":2360.41},"1777230000":{"time":1777230000,"o":2360.41,"h":2376.51,"l":2357.86,"c":2366.18},"1777233600":{"time":1777233600,"o":2366.19,"h":2371.8,"l":2360.69,"c":2360.89},"1777237200":{"time":1777237200,"o":2360.89,"h":2369.93,"l":2347.0,"c":2363.11},"1777240800":{"time":1777240800,"o":2363.11,"h":2379.99,"l":2351.81,"c":2360.31},"1777244400":{"time":1777244400,"o":2360.31,"h":2377.67,"l":2355.4,"c":2368.32},"1777248000":{"time":1777248000,"o":2368.32,"h":2392.0,"l":2356.12,"c":2389.82},"1777251600":{"time":1777251600,"o":2389.87,"h":2403.99,"l":2376.19,"c":2393.56},"1777255200":{"time":1777255200,"o":2393.56,"h":2396.0,"l":2386.01,"c":2391.01},"1777258800":{"time":1777258800,"o":2391.0,"h":2399.87,"l":2389.34,"c":2393.68},"1777262400":{"time":1777262400,"o":2393.68,"h":2394.92,"l":2379.46,"c":2381.92},"1777266000":{"time":1777266000,"o":2381.92,"h":2382.73,"l":2317.0,"c":2321.55},"1777269600":{"time":1777269600,"o":2321.54,"h":2327.58,"l":2310.09,"c":2319.41},"1777273200":{"time":1777273200,"o":2319.4,"h":2322.58,"l":2313.47,"c":2314.5},"1777276800":{"time":1777276800,"o":2314.5,"h":2318.54,"l":2307.42,"c":2318.29},"1777280400":{"time":1777280400,"o":2318.29,"h":2324.29,"l":2314.0,"c":2320.61},"1777284000":{"time":1777284000,"o":2320.6,"h":2322.5,"l":2317.17,"c":2318.58},"1777287600":{"time":1777287600,"o":2318.58,"h":2321.52,"l":2315.38,"c":2318.77},"1777291200":{"time":1777291200,"o":2318.76,"h":2319.66,"l":2311.16,"c":2312.88},"1777294800":{"time":1777294800,"o":2312.87,"h":2319.67,"l":2301.11,"c":2311.01},"1777298400":{"time":1777298400,"o":2311.01,"h":2328.72,"l":2307.31,"c":2313.82},"1777302000":{"time":1777302000,"o":2313.82,"h":2314.12,"l":2263.88,"c":2273.52},"1777305600":{"time":1777305600,"o":2273.52,"h":2279.52,"l":2268.48,"c":2276.49},"1777309200":{"time":1777309200,"o":2276.5,"h":2291.0,"l":2276.49,"c":2285.2},"1777312800":{"time":1777312800,"o":2285.19,"h":2290.39,"l":2282.76,"c":2287.1},"1777316400":{"time":1777316400,"o":2287.09,"h":2289.8,"l":2273.23,"c":2287.76},"1777320000":{"time":1777320000,"o":2287.77,"h":2295.0,"l":2287.55,"c":2290.0},"1777323600":{"time":1777323600,"o":2289.99,"h":2291.04,"l":2285.29,"c":2285.9},"1777327200":{"time":1777327200,"o":2285.89,"h":2294.44,"l":2283.05,"c":2293.15},"1777330800":{"time":1777330800,"o":2293.16,"h":2307.26,"l":2289.79,"c":2302.28},"1777334400":{"time":1777334400,"o":2302.28,"h":2309.73,"l":2297.88,"c":2305.08},"1777338000":{"time":1777338000,"o":2305.08,"h":2307.22,"l":2296.0,"c":2297.35},"1777341600":{"time":1777341600,"o":2297.34,"h":2299.56,"l":2278.52,"c":2287.6},"1777345200":{"time":1777345200,"o":2287.6,"h":2289.75,"l":2280.26,"c":2289.47},"1777348800":{"time":1777348800,"o":2289.47,"h":2293.67,"l":2281.68,"c":2287.25},"1777352400":{"time":1777352400,"o":2287.25,"h":2295.77,"l":2285.02,"c":2286.64},"1777356000":{"time":1777356000,"o":2286.65,"h":2289.6,"l":2266.54,"c":2276.29},"1777359600":{"time":1777359600,"o":2276.29,"h":2287.38,"l":2268.86,"c":2286.49},"1777363200":{"time":1777363200,"o":2286.5,"h":2290.32,"l":2282.04,"c":2285.9},"1777366800":{"time":1777366800,"o":2285.91,"h":2287.51,"l":2275.45,"c":2281.4},"1777370400":{"time":1777370400,"o":2281.4,"h":2286.57,"l":2279.55,"c":2283.44},"1777374000":{"time":1777374000,"o":2283.45,"h":2284.46,"l":2269.3,"c":2274.39},"1777377600":{"time":1777377600,"o":2274.39,"h":2279.93,"l":2270.5,"c":2277.15},"1777381200":{"time":1777381200,"o":2277.16,"h":2284.97,"l":2256.03,"c":2275.34},"1777384800":{"time":1777384800,"o":2275.34,"h":2275.6,"l":2259.11,"c":2272.46},"1777388400":{"time":1777388400,"o":2272.45,"h":2279.77,"l":2268.0,"c":2278.52},"1777392000":{"time":1777392000,"o":2278.53,"h":2287.99,"l":2273.0,"c":2284.81},"1777395600":{"time":1777395600,"o":2284.81,"h":2292.24,"l":2277.6,"c":2289.3},"1777399200":{"time":1777399200,"o":2289.3,"h":2297.4,"l":2286.4,"c":2295.91},"1777402800":{"time":1777402800,"o":2295.91,"h":2304.93,"l":2289.21,"c":2300.87},"1777406400":{"time":1777406400,"o":2300.86,"h":2304.83,"l":2294.04,"c":2294.29},"1777410000":{"time":1777410000,"o":2294.3,"h":2296.62,"l":2284.22,"c":2289.22},"1777413600":{"time":1777413600,"o":2289.22,"h":2293.82,"l":2284.28,"c":2285.18},"1777417200":{"time":1777417200,"o":2285.17,"h":2289.21,"l":2282.76,"c":2288.37},"1777420800":{"time":1777420800,"o":2288.36,"h":2293.6,"l":2284.5,"c":2291.61},"1777424400":{"time":1777424400,"o":2291.61,"h":2296.86,"l":2278.02,"c":2291.6},"1777428000":{"time":1777428000,"o":2291.61,"h":2294.65,"l":2283.13,"c":2288.03},"1777431600":{"time":1777431600,"o":2288.04,"h":2315.72,"l":2286.68,"c":2310.55},"1777435200":{"time":1777435200,"o":2310.54,"h":2342.15,"l":2308.04,"c":2325.86},"1777438800":{"time":1777438800,"o":2325.86,"h":2331.36,"l":2321.2,"c":2327.84},"1777442400":{"time":1777442400,"o":2327.84,"h":2336.19,"l":2318.61,"c":2323.81},"1777446000":{"time":1777446000,"o":2323.81,"h":2329.74,"l":2320.62,"c":2322.82},"1777449600":{"time":1777449600,"o":2322.83,"h":2328.16,"l":2319.67,"c":2324.32},"1777453200":{"time":1777453200,"o":2324.32,"h":2346.48,"l":2321.69,"c":2338.8},"1777456800":{"time":1777456800,"o":2338.81,"h":2346.0,"l":2327.53,"c":2332.37},"1777460400":{"time":1777460400,"o":2332.37,"h":2335.0,"l":2327.61,"c":2330.57},"1777464000":{"time":1777464000,"o":2330.56,"h":2331.0,"l":2306.06,"c":2315.14},"1777467600":{"time":1777467600,"o":2315.14,"h":2317.48,"l":2288.07,"c":2301.91},"1777471200":{"time":1777471200,"o":2301.91,"h":2307.04,"l":2292.88,"c":2298.23},"1777474800":{"time":1777474800,"o":2298.24,"h":2300.08,"l":2261.88,"c":2271.57},"1777478400":{"time":1777478400,"o":2271.57,"h":2278.19,"l":2260.66,"c":2266.21},"1777482000":{"time":1777482000,"o":2266.22,"h":2282.61,"l":2265.01,"c":2282.0},"1777485600":{"time":1777485600,"o":2281.97,"h":2284.86,"l":2218.83,"c":2237.85},"1777489200":{"time":1777489200,"o":2237.86,"h":2241.49,"l":2223.88,"c":2232.35},"1777492800":{"time":1777492800,"o":2232.34,"h":2247.74,"l":2229.06,"c":2239.39},"1777496400":{"time":1777496400,"o":2239.39,"h":2263.75,"l":2237.34,"c":2251.58},"1777500000":{"time":1777500000,"o":2251.57,"h":2257.88,"l":2248.33,"c":2256.38},"1777503600":{"time":1777503600,"o":2256.38,"h":2259.33,"l":2248.75,"c":2251.52},"1777507200":{"time":1777507200,"o":2251.53,"h":2274.14,"l":2247.65,"c":2271.01},"1777510800":{"time":1777510800,"o":2271.0,"h":2277.92,"l":2265.45,"c":2268.09},"1777514400":{"time":1777514400,"o":2268.08,"h":2272.27,"l":2234.16,"c":2244.17},"1777518000":{"time":1777518000,"o":2244.17,"h":2255.74,"l":2242.7,"c":2251.81},"1777521600":{"time":1777521600,"o":2251.82,"h":2252.99,"l":2235.42,"c":2237.89},"1777525200":{"time":1777525200,"o":2237.88,"h":2247.4,"l":2230.1,"c":2241.77},"1777528800":{"time":1777528800,"o":2241.78,"h":2251.51,"l":2240.85,"c":2246.81},"1777532400":{"time":1777532400,"o":2246.81,"h":2261.41,"l":2241.3,"c":2258.99},"1777536000":{"time":1777536000,"o":2259.0,"h":2261.0,"l":2253.44,"c":2255.26},"1777539600":{"time":1777539600,"o":2255.26,"h":2270.0,"l":2254.54,"c":2260.6},"1777543200":{"time":1777543200,"o":2260.59,"h":2264.55,"l":2255.32,"c":2260.52},"1777546800":{"time":1777546800,"o":2260.53,"h":2273.0,"l":2250.87,"c":2257.05},"1777550400":{"time":1777550400,"o":2257.05,"h":2269.83,"l":2256.47,"c":2264.12},"1777554000":{"time":1777554000,"o":2264.11,"h":2271.36,"l":2253.33,"c":2262.47},"1777557600":{"time":1777557600,"o":2262.48,"h":2269.69,"l":2244.96,"c":2260.83},"1777561200":{"time":1777561200,"o":2260.83,"h":2274.8,"l":2256.21,"c":2264.61},"1777564800":{"time":1777564800,"o":2264.6,"h":2266.09,"l":2254.01,"c":2255.8},"1777568400":{"time":1777568400,"o":2255.81,"h":2259.5,"l":2250.05,"c":2256.88},"1777572000":{"time":1777572000,"o":2256.88,"h":2264.7,"l":2253.4,"c":2258.57},"1777575600":{"time":1777575600,"o":2258.58,"h":2265.91,"l":2256.8,"c":2260.7},"1777579200":{"time":1777579200,"o":2260.71,"h":2266.35,"l":2259.2,"c":2262.83},"1777582800":{"time":1777582800,"o":2262.83,"h":2263.5,"l":2252.45,"c":2255.09},"1777586400":{"time":1777586400,"o":2255.1,"h":2260.32,"l":2250.98,"c":2253.1},"1777590000":{"time":1777590000,"o":2253.09,"h":2258.0,"l":2252.61,"c":2256.49},"1777593600":{"time":1777593600,"o":2256.5,"h":2264.97,"l":2256.03,"c":2258.84},"1777597200":{"time":1777597200,"o":2258.84,"h":2269.57,"l":2258.55,"c":2266.54},"1777600800":{"time":1777600800,"o":2266.54,"h":2268.91,"l":2262.99,"c":2265.7},"1777604400":{"time":1777604400,"o":2265.69,"h":2294.99,"l":2264.79,"c":2281.6},"1777608000":{"time":1777608000,"o":2281.6,"h":2284.69,"l":2276.25,"c":2278.75},"1777611600":{"time":1777611600,"o":2278.75,"h":2285.8,"l":2277.04,"c":2282.21},"1777615200":{"time":1777615200,"o":2282.22,"h":2285.86,"l":2270.62,"c":2276.14},"1777618800":{"time":1777618800,"o":2276.14,"h":2280.18,"l":2272.0,"c":2278.54},"1777622400":{"time":1777622400,"o":2278.55,"h":2287.49,"l":2276.16,"c":2285.69},"1777626000":{"time":1777626000,"o":2285.69,"h":2285.91,"l":2278.6,"c":2280.75},"1777629600":{"time":1777629600,"o":2280.76,"h":2284.98,"l":2275.68,"c":2281.31},"1777633200":{"time":1777633200,"o":2281.31,"h":2292.33,"l":2280.5,"c":2285.32},"1777636800":{"time":1777636800,"o":2285.32,"h":2311.5,"l":2282.68,"c":2300.05},"1777640400":{"time":1777640400,"o":2300.06,"h":2323.25,"l":2300.05,"c":2317.06},"1777644000":{"time":1777644000,"o":2317.05,"h":2324.64,"l":2300.1,"c":2306.8},"1777647600":{"time":1777647600,"o":2306.8,"h":2315.94,"l":2297.0,"c":2306.86},"1777651200":{"time":1777651200,"o":2306.86,"h":2313.33,"l":2297.04,"c":2300.82},"1777654800":{"time":1777654800,"o":2300.81,"h":2312.78,"l":2297.58,"c":2310.69},"1777658400":{"time":1777658400,"o":2310.7,"h":2311.49,"l":2302.41,"c":2303.48},"1777662000":{"time":1777662000,"o":2303.47,"h":2306.79,"l":2301.11,"c":2303.88},"1777665600":{"time":1777665600,"o":2303.89,"h":2305.1,"l":2278.0,"c":2283.87},"1777669200":{"time":1777669200,"o":2283.87,"h":2293.2,"l":2282.4,"c":2291.43},"1777672800":{"time":1777672800,"o":2291.42,"h":2298.27,"l":2289.41,"c":2292.17},"1777676400":{"time":1777676400,"o":2292.16,"h":2295.38,"l":2287.79,"c":2294.34},"1777680000":{"time":1777680000,"o":2294.34,"h":2298.42,"l":2291.41,"c":2296.4},"1777683600":{"time":1777683600,"o":2296.4,"h":2299.41,"l":2294.35,"c":2297.52},"1777687200":{"time":1777687200,"o":2297.51,"h":2308.09,"l":2294.04,"c":2302.2},"1777690800":{"time":1777690800,"o":2302.2,"h":2307.0,"l":2299.59,"c":2303.06},"1777694400":{"time":1777694400,"o":2303.06,"h":2303.91,"l":2298.3,"c":2300.06},"1777698000":{"time":1777698000,"o":2300.07,"h":2300.57,"l":2295.13,"c":2298.18},"1777701600":{"time":1777701600,"o":2298.19,"h":2305.35,"l":2295.96,"c":2304.24},"1777705200":{"time":1777705200,"o":2304.25,"h":2305.12,"l":2299.66,"c":2299.77},"1777708800":{"time":1777708800,"o":2299.78,"h":2303.4,"l":2297.51,"c":2302.19},"1777712400":{"time":1777712400,"o":2302.19,"h":2306.9,"l":2302.17,"c":2304.13},"1777716000":{"time":1777716000,"o":2304.13,"h":2305.0,"l":2301.0,"c":2302.36},"1777719600":{"time":1777719600,"o":2302.35,"h":2304.08,"l":2299.04,"c":2301.0},"1777723200":{"time":1777723200,"o":2300.99,"h":2304.54,"l":2299.84,"c":2302.38},"1777726800":{"time":1777726800,"o":2302.39,"h":2311.09,"l":2302.39,"c":2307.14},"1777730400":{"time":1777730400,"o":2307.13,"h":2307.82,"l":2304.0,"c":2305.28},"1777734000":{"time":1777734000,"o":2305.28,"h":2308.84,"l":2304.12,"c":2307.86},"1777737600":{"time":1777737600,"o":2307.86,"h":2312.94,"l":2306.61,"c":2308.18},"1777741200":{"time":1777741200,"o":2308.17,"h":2309.61,"l":2304.16,"c":2304.74},"1777744800":{"time":1777744800,"o":2304.74,"h":2310.73,"l":2302.32,"c":2308.88},"1777748400":{"time":1777748400,"o":2308.87,"h":2311.64,"l":2307.75,"c":2310.15},"1777752000":{"time":1777752000,"o":2310.15,"h":2310.72,"l":2308.41,"c":2310.33},"1777755600":{"time":1777755600,"o":2310.32,"h":2342.0,"l":2309.53,"c":2324.56},"1777759200":{"time":1777759200,"o":2324.57,"h":2327.43,"l":2316.49,"c":2325.98},"1777762800":{"time":1777762800,"o":2325.99,"h":2325.99,"l":2313.12,"c":2315.9},"1777766400":{"time":1777766400,"o":2315.91,"h":2316.62,"l":2307.46,"c":2313.01},"1777770000":{"time":1777770000,"o":2313.01,"h":2313.39,"l":2301.87,"c":2302.67},"1777773600":{"time":1777773600,"o":2302.68,"h":2305.66,"l":2298.02,"c":2302.22},"1777777200":{"time":1777777200,"o":2302.23,"h":2303.0,"l":2298.42,"c":2300.65},"1777780800":{"time":1777780800,"o":2300.65,"h":2303.42,"l":2296.01,"c":2300.43},"1777784400":{"time":1777784400,"o":2300.43,"h":2304.19,"l":2300.2,"c":2302.88},"1777788000":{"time":1777788000,"o":2302.89,"h":2305.8,"l":2298.34,"c":2303.4},"1777791600":{"time":1777791600,"o":2303.4,"h":2312.98,"l":2303.27,"c":2308.2},"1777795200":{"time":1777795200,"o":2308.2,"h":2311.53,"l":2306.37,"c":2307.13},"1777798800":{"time":1777798800,"o":2307.13,"h":2321.94,"l":2306.25,"c":2315.56},"1777802400":{"time":1777802400,"o":2315.57,"h":2315.78,"l":2310.18,"c":2310.53},"1777806000":{"time":1777806000,"o":2310.53,"h":2327.29,"l":2309.25,"c":2318.87},"1777809600":{"time":1777809600,"o":2318.88,"h":2332.17,"l":2318.88,"c":2324.58},"1777813200":{"time":1777813200,"o":2324.57,"h":2327.93,"l":2319.34,"c":2320.99},"1777816800":{"time":1777816800,"o":2320.99,"h":2328.9,"l":2320.0,"c":2327.27},"1777820400":{"time":1777820400,"o":2327.26,"h":2333.0,"l":2323.67,"c":2327.23},"1777824000":{"time":1777824000,"o":2327.23,"h":2334.27,"l":2321.24,"c":2327.26},"1777827600":{"time":1777827600,"o":2327.26,"h":2334.42,"l":2322.72,"c":2330.63},"1777831200":{"time":1777831200,"o":2330.63,"h":2332.7,"l":2326.94,"c":2329.79},"1777834800":{"time":1777834800,"o":2329.79,"h":2337.16,"l":2327.15,"c":2334.6},"1777838400":{"time":1777838400,"o":2334.6,"h":2344.25,"l":2326.8,"c":2328.39},"1777842000":{"time":1777842000,"o":2328.39,"h":2333.22,"l":2313.11,"c":2323.22},"1777845600":{"time":1777845600,"o":2323.23,"h":2356.75,"l":2323.16,"c":2342.88},"1777849200":{"time":1777849200,"o":2342.89,"h":2346.66,"l":2318.14,"c":2321.67},"1777852800":{"time":1777852800,"o":2321.67,"h":2321.67,"l":2308.1,"c":2318.01},"1777856400":{"time":1777856400,"o":2318.02,"h":2353.63,"l":2311.55,"c":2350.48},"1777860000":{"time":1777860000,"o":2350.48,"h":2387.0,"l":2343.87,"c":2373.81},"1777863600":{"time":1777863600,"o":2373.81,"h":2391.62,"l":2370.66,"c":2384.08},"1777867200":{"time":1777867200,"o":2384.07,"h":2398.88,"l":2383.39,"c":2389.23},"1777870800":{"time":1777870800,"o":2389.22,"h":2390.42,"l":2374.21,"c":2375.23},"1777874400":{"time":1777874400,"o":2375.23,"h":2377.63,"l":2353.0,"c":2367.31},"1777878000":{"time":1777878000,"o":2367.32,"h":2372.74,"l":2361.42,"c":2361.79},"1777881600":{"time":1777881600,"o":2361.79,"h":2364.2,"l":2356.5,"c":2359.05},"1777885200":{"time":1777885200,"o":2359.05,"h":2369.82,"l":2357.0,"c":2367.43},"1777888800":{"time":1777888800,"o":2367.43,"h":2368.99,"l":2313.05,"c":2337.17},"1777892400":{"time":1777892400,"o":2337.16,"h":2342.55,"l":2331.2,"c":2336.2},"1777896000":{"time":1777896000,"o":2336.2,"h":2342.8,"l":2331.99,"c":2334.15},"1777899600":{"time":1777899600,"o":2334.16,"h":2343.71,"l":2324.2,"c":2335.49},"1777903200":{"time":1777903200,"o":2335.48,"h":2382.0,"l":2326.05,"c":2370.1},"1777906800":{"time":1777906800,"o":2370.11,"h":2373.07,"l":2334.42,"c":2348.62},"1777910400":{"time":1777910400,"o":2348.63,"h":2364.1,"l":2334.99,"c":2354.02},"1777914000":{"time":1777914000,"o":2354.01,"h":2378.85,"l":2352.66,"c":2368.91},"1777917600":{"time":1777917600,"o":2368.91,"h":2374.15,"l":2355.66,"c":2360.26},"1777921200":{"time":1777921200,"o":2360.26,"h":2363.26,"l":2352.49,"c":2355.36},"1777924800":{"time":1777924800,"o":2355.36,"h":2358.52,"l":2346.24,"c":2348.73},"1777928400":{"time":1777928400,"o":2348.74,"h":2363.69,"l":2348.57,"c":2359.44},"1777932000":{"time":1777932000,"o":2359.43,"h":2364.97,"l":2352.68,"c":2353.34},"1777935600":{"time":1777935600,"o":2353.33,"h":2353.34,"l":2343.61,"c":2346.11},"1777939200":{"time":1777939200,"o":2346.12,"h":2358.0,"l":2344.0,"c":2357.64},"1777942800":{"time":1777942800,"o":2357.64,"h":2363.38,"l":2353.75,"c":2360.68},"1777946400":{"time":1777946400,"o":2360.68,"h":2376.62,"l":2357.77,"c":2366.59},"1777950000":{"time":1777950000,"o":2366.59,"h":2388.42,"l":2363.34,"c":2380.96},"1777953600":{"time":1777953600,"o":2380.96,"h":2384.5,"l":2374.07,"c":2379.75},"1777957200":{"time":1777957200,"o":2379.75,"h":2389.97,"l":2375.93,"c":2378.94},"1777960800":{"time":1777960800,"o":2378.93,"h":2380.21,"l":2365.77,"c":2377.77},"1777964400":{"time":1777964400,"o":2377.77,"h":2387.5,"l":2374.75,"c":2379.17},"1777968000":{"time":1777968000,"o":2379.16,"h":2383.25,"l":2371.36,"c":2375.5},"1777971600":{"time":1777971600,"o":2375.51,"h":2375.57,"l":2365.14,"c":2368.61},"1777975200":{"time":1777975200,"o":2368.62,"h":2378.34,"l":2366.11,"c":2377.17},"1777978800":{"time":1777978800,"o":2377.16,"h":2383.57,"l":2371.35,"c":2378.65},"1777982400":{"time":1777982400,"o":2378.65,"h":2389.44,"l":2374.95,"c":2387.13},"1777986000":{"time":1777986000,"o":2387.13,"h":2398.88,"l":2381.64,"c":2387.09},"1777989600":{"time":1777989600,"o":2387.09,"h":2391.48,"l":2366.96,"c":2377.28},"1777993200":{"time":1777993200,"o":2377.28,"h":2386.71,"l":2374.0,"c":2379.84},"1777996800":{"time":1777996800,"o":2379.84,"h":2381.98,"l":2358.7,"c":2364.49},"1778000400":{"time":1778000400,"o":2364.48,"h":2369.15,"l":2358.16,"c":2361.74},"1778004000":{"time":1778004000,"o":2361.74,"h":2373.59,"l":2361.74,"c":2370.88},"1778007600":{"time":1778007600,"o":2370.88,"h":2375.0,"l":2368.0,"c":2370.58},"1778011200":{"time":1778011200,"o":2370.58,"h":2386.36,"l":2370.01,"c":2381.37},"1778014800":{"time":1778014800,"o":2381.38,"h":2387.88,"l":2367.5,"c":2374.27},"1778018400":{"time":1778018400,"o":2374.27,"h":2381.18,"l":2352.79,"c":2366.19},"1778022000":{"time":1778022000,"o":2366.2,"h":2368.62,"l":2353.04,"c":2359.47},"1778025600":{"time":1778025600,"o":2359.47,"h":2366.99,"l":2352.42,"c":2362.99},"1778029200":{"time":1778029200,"o":2362.99,"h":2375.63,"l":2361.14,"c":2371.84},"1778032800":{"time":1778032800,"o":2371.84,"h":2372.29,"l":2358.15,"c":2368.15},"1778036400":{"time":1778036400,"o":2368.15,"h":2379.88,"l":2366.31,"c":2375.32},"1778040000":{"time":1778040000,"o":2375.33,"h":2378.11,"l":2359.19,"c":2364.56},"1778043600":{"time":1778043600,"o":2364.56,"h":2365.66,"l":2352.5,"c":2363.69},"1778047200":{"time":1778047200,"o":2363.69,"h":2370.26,"l":2359.41,"c":2369.31},"1778050800":{"time":1778050800,"o":2369.31,"h":2374.0,"l":2367.31,"c":2370.54},"1778054400":{"time":1778054400,"o":2370.54,"h":2395.99,"l":2368.06,"c":2393.55},"1778058000":{"time":1778058000,"o":2393.54,"h":2417.9,"l":2383.28,"c":2411.55},"1778061600":{"time":1778061600,"o":2411.56,"h":2413.01,"l":2404.44,"c":2408.55},"1778065200":{"time":1778065200,"o":2408.56,"h":2422.52,"l":2405.22,"c":2408.99},"1778068800":{"time":1778068800,"o":2408.99,"h":2412.55,"l":2397.22,"c":2404.01},"1778072400":{"time":1778072400,"o":2404.01,"h":2404.01,"l":2363.56,"c":2367.36},"1778076000":{"time":1778076000,"o":2367.36,"h":2371.84,"l":2343.27,"c":2358.19},"1778079600":{"time":1778079600,"o":2358.19,"h":2365.0,"l":2353.0,"c":2357.72},"1778083200":{"time":1778083200,"o":2357.71,"h":2368.58,"l":2349.23,"c":2356.7},"1778086800":{"time":1778086800,"o":2356.71,"h":2359.82,"l":2346.05,"c":2348.35},"1778090400":{"time":1778090400,"o":2348.36,"h":2351.59,"l":2335.17,"c":2343.84},"1778094000":{"time":1778094000,"o":2343.83,"h":2348.72,"l":2341.0,"c":2347.14},"1778097600":{"time":1778097600,"o":2347.15,"h":2356.0,"l":2343.66,"c":2349.67},"1778101200":{"time":1778101200,"o":2349.67,"h":2356.03,"l":2344.3,"c":2353.08},"1778104800":{"time":1778104800,"o":2353.07,"h":2353.94,"l":2343.5,"c":2346.0},"1778108400":{"time":1778108400,"o":2346.01,"h":2350.34,"l":2337.0,"c":2349.7},"1778112000":{"time":1778112000,"o":2349.69,"h":2351.29,"l":2327.25,"c":2327.89},"1778115600":{"time":1778115600,"o":2327.88,"h":2333.5,"l":2311.48,"c":2325.48},"1778119200":{"time":1778119200,"o":2325.49,"h":2325.95,"l":2311.86,"c":2320.49},"1778122800":{"time":1778122800,"o":2320.49,"h":2324.54,"l":2313.66,"c":2320.86},"1778126400":{"time":1778126400,"o":2320.86,"h":2326.64,"l":2316.0,"c":2326.32},"1778130000":{"time":1778130000,"o":2326.31,"h":2332.81,"l":2325.81,"c":2330.19},"1778133600":{"time":1778133600,"o":2330.2,"h":2337.34,"l":2318.22,"c":2335.92},"1778137200":{"time":1778137200,"o":2335.93,"h":2345.83,"l":2335.2,"c":2343.33},"1778140800":{"time":1778140800,"o":2343.32,"h":2345.6,"l":2330.51,"c":2332.75},"1778144400":{"time":1778144400,"o":2332.75,"h":2336.29,"l":2325.83,"c":2327.86},"1778148000":{"time":1778148000,"o":2327.87,"h":2330.7,"l":2316.11,"c":2325.68},"1778151600":{"time":1778151600,"o":2325.68,"h":2330.85,"l":2324.36,"c":2329.02},"1778155200":{"time":1778155200,"o":2329.01,"h":2335.88,"l":2328.0,"c":2331.95},"1778158800":{"time":1778158800,"o":2331.94,"h":2331.95,"l":2303.0,"c":2313.27},"1778162400":{"time":1778162400,"o":2313.27,"h":2317.82,"l":2287.0,"c":2297.87},"1778166000":{"time":1778166000,"o":2297.86,"h":2303.8,"l":2284.06,"c":2293.46},"1778169600":{"time":1778169600,"o":2293.47,"h":2297.43,"l":2284.31,"c":2290.87},"1778173200":{"time":1778173200,"o":2290.87,"h":2300.33,"l":2278.0,"c":2298.56},"1778176800":{"time":1778176800,"o":2298.56,"h":2303.2,"l":2289.0,"c":2294.69},"1778180400":{"time":1778180400,"o":2294.69,"h":2295.92,"l":2286.67,"c":2294.93},"1778184000":{"time":1778184000,"o":2294.94,"h":2301.55,"l":2286.6,"c":2288.11},"1778187600":{"time":1778187600,"o":2288.11,"h":2293.55,"l":2280.11,"c":2286.67},"1778191200":{"time":1778191200,"o":2286.67,"h":2289.29,"l":2278.74,"c":2285.94},"1778194800":{"time":1778194800,"o":2285.95,"h":2292.34,"l":2285.01,"c":2289.91},"1778198400":{"time":1778198400,"o":2289.92,"h":2293.28,"l":2282.28,"c":2285.98},"1778202000":{"time":1778202000,"o":2285.98,"h":2288.28,"l":2278.64,"c":2284.0},"1778205600":{"time":1778205600,"o":2284.0,"h":2284.6,"l":2266.01,"c":2278.03},"1778209200":{"time":1778209200,"o":2278.03,"h":2280.64,"l":2263.43,"c":2277.71},"1778212800":{"time":1778212800,"o":2277.71,"h":2283.6,"l":2275.03,"c":2280.5},"1778216400":{"time":1778216400,"o":2280.5,"h":2282.99,"l":2275.05,"c":2275.06},"1778220000":{"time":1778220000,"o":2275.05,"h":2277.54,"l":2267.21,"c":2274.29},"1778223600":{"time":1778223600,"o":2274.3,"h":2281.2,"l":2266.0,"c":2279.88},"1778227200":{"time":1778227200,"o":2279.88,"h":2288.84,"l":2278.45,"c":2282.41},"1778230800":{"time":1778230800,"o":2282.42,"h":2291.18,"l":2279.09,"c":2283.13},"1778234400":{"time":1778234400,"o":2283.14,"h":2289.83,"l":2279.81,"c":2286.68},"1778238000":{"time":1778238000,"o":2286.68,"h":2297.14,"l":2286.68,"c":2293.85},"1778241600":{"time":1778241600,"o":2293.85,"h":2301.85,"l":2281.23,"c":2283.62},"1778245200":{"time":1778245200,"o":2283.62,"h":2286.05,"l":2268.32,"c":2275.27},"1778248800":{"time":1778248800,"o":2275.26,"h":2291.66,"l":2272.0,"c":2284.72},"1778252400":{"time":1778252400,"o":2284.72,"h":2293.69,"l":2273.7,"c":2292.39},"1778256000":{"time":1778256000,"o":2292.4,"h":2293.48,"l":2285.17,"c":2288.89},"1778259600":{"time":1778259600,"o":2288.88,"h":2314.76,"l":2288.31,"c":2303.8},"1778263200":{"time":1778263200,"o":2303.8,"h":2320.66,"l":2303.79,"c":2312.62},"1778266800":{"time":1778266800,"o":2312.62,"h":2319.59,"l":2311.24,"c":2315.2},"1778270400":{"time":1778270400,"o":2315.21,"h":2315.84,"l":2304.45,"c":2306.0},"1778274000":{"time":1778274000,"o":2306.0,"h":2314.0,"l":2303.2,"c":2313.49},"1778277600":{"time":1778277600,"o":2313.48,"h":2318.3,"l":2309.66,"c":2309.93},"1778281200":{"time":1778281200,"o":2309.93,"h":2310.13,"l":2302.3,"c":2306.17},"1778284800":{"time":1778284800,"o":2306.17,"h":2311.41,"l":2303.38,"c":2307.68},"1778288400":{"time":1778288400,"o":2307.68,"h":2317.28,"l":2307.42,"c":2313.27},"1778292000":{"time":1778292000,"o":2313.28,"h":2319.7,"l":2312.81,"c":2316.0},"1778295600":{"time":1778295600,"o":2316.0,"h":2319.72,"l":2311.72,"c":2314.24},"1778299200":{"time":1778299200,"o":2314.24,"h":2324.51,"l":2310.24,"c":2311.59},"1778302800":{"time":1778302800,"o":2311.58,"h":2317.55,"l":2309.9,"c":2313.7},"1778306400":{"time":1778306400,"o":2313.69,"h":2318.0,"l":2311.53,"c":2313.34},"1778310000":{"time":1778310000,"o":2313.33,"h":2317.52,"l":2310.0,"c":2313.51},"1778313600":{"time":1778313600,"o":2313.5,"h":2319.38,"l":2313.2,"c":2316.16},"1778317200":{"time":1778317200,"o":2316.17,"h":2316.53,"l":2310.08,"c":2312.21},"1778320800":{"time":1778320800,"o":2312.2,"h":2314.45,"l":2309.14,"c":2311.71},"1778324400":{"time":1778324400,"o":2311.71,"h":2315.0,"l":2311.25,"c":2313.68},"1778328000":{"time":1778328000,"o":2313.69,"h":2317.5,"l":2312.39,"c":2315.62},"1778331600":{"time":1778331600,"o":2315.62,"h":2315.71,"l":2310.8,"c":2313.53},"1778335200":{"time":1778335200,"o":2313.52,"h":2314.43,"l":2303.67,"c":2307.09},"1778338800":{"time":1778338800,"o":2307.09,"h":2316.94,"l":2296.66,"c":2316.52},"1778342400":{"time":1778342400,"o":2316.52,"h":2324.32,"l":2314.06,"c":2318.95},"1778346000":{"time":1778346000,"o":2318.94,"h":2332.95,"l":2318.94,"c":2328.74},"1778349600":{"time":1778349600,"o":2328.73,"h":2337.79,"l":2327.63,"c":2329.23},"1778353200":{"time":1778353200,"o":2329.23,"h":2332.95,"l":2325.56,"c":2331.13},"1778356800":{"time":1778356800,"o":2331.14,"h":2332.0,"l":2326.29,"c":2328.31},"1778360400":{"time":1778360400,"o":2328.31,"h":2331.06,"l":2327.76,"c":2329.93},"1778364000":{"time":1778364000,"o":2329.93,"h":2332.61,"l":2326.26,"c":2328.9},"1778367600":{"time":1778367600,"o":2328.89,"h":2331.0,"l":2323.47,"c":2325.22},"1778371200":{"time":1778371200,"o":2325.23,"h":2329.18,"l":2319.36,"c":2323.04},"1778374800":{"time":1778374800,"o":2323.04,"h":2324.37,"l":2317.02,"c":2322.79},"1778378400":{"time":1778378400,"o":2322.78,"h":2327.35,"l":2319.12,"c":2326.99},"1778382000":{"time":1778382000,"o":2326.99,"h":2333.95,"l":2322.67,"c":2326.79},"1778385600":{"time":1778385600,"o":2326.79,"h":2330.0,"l":2325.1,"c":2327.29},"1778389200":{"time":1778389200,"o":2327.29,"h":2329.43,"l":2325.5,"c":2326.23},"1778392800":{"time":1778392800,"o":2326.22,"h":2329.84,"l":2325.8,"c":2328.32},"1778396400":{"time":1778396400,"o":2328.33,"h":2331.12,"l":2326.3,"c":2326.31},"1778400000":{"time":1778400000,"o":2326.3,"h":2331.0,"l":2325.29,"c":2329.22},"1778403600":{"time":1778403600,"o":2329.23,"h":2333.1,"l":2325.82,"c":2327.2},"1778407200":{"time":1778407200,"o":2327.2,"h":2327.84,"l":2322.14,"c":2324.47},"1778410800":{"time":1778410800,"o":2324.47,"h":2326.74,"l":2317.68,"c":2321.5},"1778414400":{"time":1778414400,"o":2321.51,"h":2324.37,"l":2319.7,"c":2322.94},"1778418000":{"time":1778418000,"o":2322.94,"h":2331.07,"l":2322.21,"c":2328.79},"1778421600":{"time":1778421600,"o":2328.79,"h":2334.87,"l":2325.79,"c":2330.0},"1778425200":{"time":1778425200,"o":2330.0,"h":2352.0,"l":2329.99,"c":2346.78},"1778428800":{"time":1778428800,"o":2346.79,"h":2350.46,"l":2338.9,"c":2348.94},"1778432400":{"time":1778432400,"o":2348.94,"h":2367.66,"l":2344.13,"c":2363.42},"1778436000":{"time":1778436000,"o":2363.42,"h":2366.11,"l":2355.69,"c":2357.41},"1778439600":{"time":1778439600,"o":2357.4,"h":2366.13,"l":2350.05,"c":2364.58},"1778443200":{"time":1778443200,"o":2364.59,"h":2369.46,"l":2310.01,"c":2327.17},"1778446800":{"time":1778446800,"o":2327.17,"h":2335.36,"l":2322.73,"c":2329.63},"1778450400":{"time":1778450400,"o":2329.63,"h":2377.0,"l":2326.57,"c":2372.96},"1778454000":{"time":1778454000,"o":2372.97,"h":2381.88,"l":2366.5,"c":2370.21},"1778457600":{"time":1778457600,"o":2370.21,"h":2373.91,"l":2343.37,"c":2351.43},"1778461200":{"time":1778461200,"o":2351.44,"h":2364.84,"l":2344.21,"c":2357.69},"1778464800":{"time":1778464800,"o":2357.7,"h":2360.0,"l":2341.3,"c":2344.39},"1778468400":{"time":1778468400,"o":2344.4,"h":2344.41,"l":2318.39,"c":2329.23},"1778472000":{"time":1778472000,"o":2329.24,"h":2334.97,"l":2325.34,"c":2331.79},"1778475600":{"time":1778475600,"o":2331.78,"h":2339.4,"l":2330.86,"c":2334.01},"1778479200":{"time":1778479200,"o":2334.0,"h":2343.0,"l":2328.89,"c":2332.54},"1778482800":{"time":1778482800,"o":2332.54,"h":2332.55,"l":2327.06,"c":2329.53},"1778486400":{"time":1778486400,"o":2329.53,"h":2333.75,"l":2325.47,"c":2329.42},"1778490000":{"time":1778490000,"o":2329.41,"h":2337.74,"l":2329.2,"c":2335.01},"1778493600":{"time":1778493600,"o":2335.0,"h":2339.0,"l":2328.48,"c":2328.78},"1778497200":{"time":1778497200,"o":2328.78,"h":2334.91,"l":2326.29,"c":2334.72},"1778500800":{"time":1778500800,"o":2334.72,"h":2338.29,"l":2327.37,"c":2328.52},"1778504400":{"time":1778504400,"o":2328.51,"h":2331.94,"l":2313.28,"c":2321.01},"1778508000":{"time":1778508000,"o":2321.01,"h":2327.84,"l":2302.51,"c":2315.21},"1778511600":{"time":1778511600,"o":2315.2,"h":2334.78,"l":2312.21,"c":2332.39},"1778515200":{"time":1778515200,"o":2332.4,"h":2341.09,"l":2326.0,"c":2328.56},"1778518800":{"time":1778518800,"o":2328.56,"h":2343.31,"l":2322.33,"c":2335.48},"1778522400":{"time":1778522400,"o":2335.48,"h":2343.31,"l":2333.2,"c":2334.25},"1778526000":{"time":1778526000,"o":2334.25,"h":2343.0,"l":2330.65,"c":2339.38},"1778529600":{"time":1778529600,"o":2339.39,"h":2344.59,"l":2334.88,"c":2336.99},"1778533200":{"time":1778533200,"o":2337.0,"h":2341.55,"l":2335.12,"c":2339.65},"1778536800":{"time":1778536800,"o":2339.65,"h":2344.88,"l":2335.33,"c":2340.24},"1778540400":{"time":1778540400,"o":2340.24,"h":2341.21,"l":2333.86,"c":2338.61},"1778544000":{"time":1778544000,"o":2338.62,"h":2339.8,"l":2330.75,"c":2332.54},"1778547600":{"time":1778547600,"o":2332.54,"h":2334.58,"l":2292.94,"c":2310.15},"1778551200":{"time":1778551200,"o":2310.15,"h":2316.0,"l":2305.69,"c":2314.49},"1778554800":{"time":1778554800,"o":2314.5,"h":2316.17,"l":2305.58,"c":2308.26},"1778558400":{"time":1778558400,"o":2308.26,"h":2313.48,"l":2304.36,"c":2309.76},"1778562000":{"time":1778562000,"o":2309.77,"h":2312.93,"l":2308.54,"c":2309.01},"1778565600":{"time":1778565600,"o":2309.0,"h":2312.79,"l":2301.02,"c":2302.74},"1778569200":{"time":1778569200,"o":2302.74,"h":2303.86,"l":2290.0,"c":2294.01},"1778572800":{"time":1778572800,"o":2294.01,"h":2295.5,"l":2278.41,"c":2287.0},"1778576400":{"time":1778576400,"o":2286.99,"h":2294.59,"l":2280.02,"c":2291.7},"1778580000":{"time":1778580000,"o":2291.7,"h":2292.87,"l":2280.0,"c":2285.37},"1778583600":{"time":1778583600,"o":2285.38,"h":2286.43,"l":2276.31,"c":2285.91},"1778587200":{"time":1778587200,"o":2285.91,"h":2294.09,"l":2280.01,"c":2287.87},"1778590800":{"time":1778590800,"o":2287.87,"h":2291.38,"l":2267.69,"c":2271.09},"1778594400":{"time":1778594400,"o":2271.09,"h":2280.98,"l":2261.0,"c":2267.82},"1778598000":{"time":1778598000,"o":2267.82,"h":2273.57,"l":2255.22,"c":2260.9},"1778601600":{"time":1778601600,"o":2260.91,"h":2270.78,"l":2255.15,"c":2263.19},"1778605200":{"time":1778605200,"o":2263.19,"h":2276.97,"l":2263.19,"c":2275.7},"1778608800":{"time":1778608800,"o":2275.69,"h":2284.0,"l":2273.58,"c":2278.27},"1778612400":{"time":1778612400,"o":2278.26,"h":2286.64,"l":2277.96,"c":2284.11},"1778616000":{"time":1778616000,"o":2284.12,"h":2286.27,"l":2279.8,"c":2283.75},"1778619600":{"time":1778619600,"o":2283.76,"h":2286.45,"l":2281.54,"c":2284.28},"1778623200":{"time":1778623200,"o":2284.28,"h":2291.16,"l":2281.0,"c":2281.18},"1778626800":{"time":1778626800,"o":2281.18,"h":2283.0,"l":2272.59,"c":2273.62},"1778630400":{"time":1778630400,"o":2273.61,"h":2286.13,"l":2271.6,"c":2280.52},"1778634000":{"time":1778634000,"o":2280.51,"h":2294.44,"l":2279.86,"c":2288.81},"1778637600":{"time":1778637600,"o":2288.8,"h":2299.84,"l":2286.0,"c":2292.85},"1778641200":{"time":1778641200,"o":2292.84,"h":2302.8,"l":2291.04,"c":2300.48},"1778644800":{"time":1778644800,"o":2300.47,"h":2308.76,"l":2297.3,"c":2305.9},"1778648400":{"time":1778648400,"o":2305.9,"h":2306.66,"l":2294.34,"c":2296.6},"1778652000":{"time":1778652000,"o":2296.6,"h":2304.3,"l":2296.37,"c":2300.89},"1778655600":{"time":1778655600,"o":2300.89,"h":2301.99,"l":2295.65,"c":2300.12},"1778659200":{"time":1778659200,"o":2300.12,"h":2316.49,"l":2299.52,"c":2315.57},"1778662800":{"time":1778662800,"o":2315.58,"h":2322.68,"l":2313.2,"c":2320.19},"1778666400":{"time":1778666400,"o":2320.2,"h":2320.71,"l":2304.15,"c":2307.41},"1778670000":{"time":1778670000,"o":2307.41,"h":2307.96,"l":2298.0,"c":2300.74},"1778673600":{"time":1778673600,"o":2300.74,"h":2306.91,"l":2268.85,"c":2283.08},"1778677200":{"time":1778677200,"o":2283.08,"h":2287.54,"l":2257.47,"c":2261.13},"1778680800":{"time":1778680800,"o":2261.14,"h":2269.8,"l":2248.0,"c":2266.43},"1778684400":{"time":1778684400,"o":2266.43,"h":2269.3,"l":2233.0,"c":2235.38},"1778688000":{"time":1778688000,"o":2235.39,"h":2252.77,"l":2233.86,"c":2249.84},"1778691600":{"time":1778691600,"o":2249.85,"h":2261.06,"l":2249.85,"c":2257.24},"1778695200":{"time":1778695200,"o":2257.24,"h":2267.98,"l":2257.24,"c":2258.3},"1778698800":{"time":1778698800,"o":2258.3,"h":2259.77,"l":2249.25,"c":2255.6},"1778702400":{"time":1778702400,"o":2255.61,"h":2263.5,"l":2255.49,"c":2262.71},"1778706000":{"time":1778706000,"o":2262.71,"h":2263.0,"l":2252.38,"c":2254.9},"1778709600":{"time":1778709600,"o":2254.9,"h":2259.75,"l":2249.63,"c":2258.24},"1778713200":{"time":1778713200,"o":2258.23,"h":2260.79,"l":2253.51,"c":2257.54},"1778716800":{"time":1778716800,"o":2257.53,"h":2268.75,"l":2256.77,"c":2265.27},"1778720400":{"time":1778720400,"o":2265.27,"h":2268.4,"l":2258.54,"c":2264.01},"1778724000":{"time":1778724000,"o":2264.0,"h":2265.87,"l":2246.19,"c":2250.51},"1778727600":{"time":1778727600,"o":2250.51,"h":2254.18,"l":2237.05,"c":2241.03},"1778731200":{"time":1778731200,"o":2241.03,"h":2257.61,"l":2238.17,"c":2255.61},"1778734800":{"time":1778734800,"o":2255.6,"h":2272.92,"l":2254.33,"c":2267.23},"1778738400":{"time":1778738400,"o":2267.23,"h":2274.52,"l":2265.48,"c":2266.66},"1778742000":{"time":1778742000,"o":2266.66,"h":2269.99,"l":2262.7,"c":2264.23},"1778745600":{"time":1778745600,"o":2264.23,"h":2269.99,"l":2260.57,"c":2265.17},"1778749200":{"time":1778749200,"o":2265.17,"h":2266.78,"l":2251.25,"c":2256.65},"1778752800":{"time":1778752800,"o":2256.66,"h":2264.42,"l":2254.41,"c":2261.2},"1778756400":{"time":1778756400,"o":2261.2,"h":2263.27,"l":2251.47,"c":2252.81},"1778760000":{"time":1778760000,"o":2252.8,"h":2262.44,"l":2246.84,"c":2260.48},"1778763600":{"time":1778763600,"o":2260.48,"h":2264.39,"l":2246.49,"c":2248.01},"1778767200":{"time":1778767200,"o":2248.01,"h":2288.04,"l":2245.01,"c":2285.99},"1778770800":{"time":1778770800,"o":2285.99,"h":2298.95,"l":2279.34,"c":2297.36},"1778774400":{"time":1778774400,"o":2297.37,"h":2317.81,"l":2292.52,"c":2315.14},"1778778000":{"time":1778778000,"o":2315.13,"h":2318.6,"l":2295.0,"c":2307.28},"1778781600":{"time":1778781600,"o":2307.27,"h":2316.11,"l":2301.78,"c":2308.49},"1778785200":{"time":1778785200,"o":2308.49,"h":2311.38,"l":2296.13,"c":2297.42},"1778788800":{"time":1778788800,"o":2297.43,"h":2300.49,"l":2287.01,"c":2297.22},"1778792400":{"time":1778792400,"o":2297.22,"h":2299.22,"l":2288.55,"c":2295.97},"1778796000":{"time":1778796000,"o":2295.97,"h":2300.59,"l":2294.0,"c":2296.87},"1778799600":{"time":1778799600,"o":2296.87,"h":2296.87,"l":2278.87,"c":2282.06},"1778803200":{"time":1778803200,"o":2282.06,"h":2299.36,"l":2280.41,"c":2290.07},"1778806800":{"time":1778806800,"o":2290.07,"h":2293.72,"l":2273.43,"c":2274.64},"1778810400":{"time":1778810400,"o":2274.65,"h":2278.59,"l":2259.56,"c":2275.7},"1778814000":{"time":1778814000,"o":2275.69,"h":2278.68,"l":2266.94,"c":2272.36},"1778817600":{"time":1778817600,"o":2272.36,"h":2273.7,"l":2261.42,"c":2262.03},"1778821200":{"time":1778821200,"o":2262.04,"h":2266.05,"l":2236.25,"c":2243.97},"1778824800":{"time":1778824800,"o":2243.97,"h":2255.68,"l":2242.35,"c":2253.96},"1778828400":{"time":1778828400,"o":2253.96,"h":2270.64,"l":2252.19,"c":2263.9},"1778832000":{"time":1778832000,"o":2263.9,"h":2264.21,"l":2248.42,"c":2256.35},"1778835600":{"time":1778835600,"o":2256.35,"h":2259.0,"l":2249.31,"c":2253.49},"1778839200":{"time":1778839200,"o":2253.48,"h":2263.6,"l":2250.95,"c":2261.31},"1778842800":{"time":1778842800,"o":2261.31,"h":2262.9,"l":2256.19,"c":2256.32},"1778846400":{"time":1778846400,"o":2256.33,"h":2259.67,"l":2249.91,"c":2253.06},"1778850000":{"time":1778850000,"o":2253.07,"h":2253.07,"l":2208.96,"c":2212.67},"1778853600":{"time":1778853600,"o":2212.67,"h":2223.11,"l":2203.55,"c":2212.34},"1778857200":{"time":1778857200,"o":2212.34,"h":2223.23,"l":2208.8,"c":2221.91},"1778860800":{"time":1778860800,"o":2221.92,"h":2230.57,"l":2217.55,"c":2223.69},"1778864400":{"time":1778864400,"o":2223.68,"h":2232.0,"l":2223.01,"c":2228.41},"1778868000":{"time":1778868000,"o":2228.4,"h":2231.8,"l":2223.42,"c":2226.9},"1778871600":{"time":1778871600,"o":2226.9,"h":2227.66,"l":2221.21,"c":2222.31},"1778875200":{"time":1778875200,"o":2222.3,"h":2225.12,"l":2215.71,"c":2218.97},"1778878800":{"time":1778878800,"o":2218.96,"h":2224.14,"l":2213.09,"c":2216.09},"1778882400":{"time":1778882400,"o":2216.09,"h":2223.7,"l":2215.89,"c":2223.01},"1778886000":{"time":1778886000,"o":2223.01,"h":2225.31,"l":2221.71,"c":2223.66},"1778889600":{"time":1778889600,"o":2223.65,"h":2230.79,"l":2222.76,"c":2226.14},"1778893200":{"time":1778893200,"o":2226.13,"h":2229.99,"l":2222.37,"c":2228.63},"1778896800":{"time":1778896800,"o":2228.63,"h":2230.56,"l":2225.87,"c":2228.84},"1778900400":{"time":1778900400,"o":2228.84,"h":2229.63,"l":2225.67,"c":2226.63},"1778904000":{"time":1778904000,"o":2226.63,"h":2227.9,"l":2216.54,"c":2224.99},"1778907600":{"time":1778907600,"o":2225.0,"h":2226.2,"l":2221.82,"c":2224.43},"1778911200":{"time":1778911200,"o":2224.42,"h":2225.99,"l":2208.0,"c":2214.38},"1778914800":{"time":1778914800,"o":2214.39,"h":2214.79,"l":2180.12,"c":2193.52},"1778918400":{"time":1778918400,"o":2193.51,"h":2196.06,"l":2190.69,"c":2192.24},"1778922000":{"time":1778922000,"o":2192.25,"h":2192.89,"l":2160.5,"c":2172.5},"1778925600":{"time":1778925600,"o":2172.5,"h":2174.31,"l":2161.2,"c":2172.99},"1778929200":{"time":1778929200,"o":2173.0,"h":2180.46,"l":2173.0,"c":2175.33},"1778932800":{"time":1778932800,"o":2175.33,"h":2178.56,"l":2172.53,"c":2175.41},"1778936400":{"time":1778936400,"o":2175.4,"h":2179.95,"l":2171.11,"c":2176.16},"1778940000":{"time":1778940000,"o":2176.16,"h":2187.42,"l":2172.6,"c":2178.97},"1778943600":{"time":1778943600,"o":2178.96,"h":2182.9,"l":2175.82,"c":2178.95},"1778947200":{"time":1778947200,"o":2178.94,"h":2182.79,"l":2169.0,"c":2173.29},"1778950800":{"time":1778950800,"o":2173.29,"h":2179.99,"l":2173.29,"c":2177.87},"1778954400":{"time":1778954400,"o":2177.86,"h":2184.33,"l":2175.22,"c":2180.59},"1778958000":{"time":1778958000,"o":2180.59,"h":2182.0,"l":2178.11,"c":2178.71},"1778961600":{"time":1778961600,"o":2178.72,"h":2182.23,"l":2178.72,"c":2180.4},"1778965200":{"time":1778965200,"o":2180.39,"h":2182.77,"l":2179.87,"c":2181.47},"1778968800":{"time":1778968800,"o":2181.47,"h":2182.38,"l":2178.59,"c":2179.37},"1778972400":{"time":1778972400,"o":2179.36,"h":2182.0,"l":2178.16,"c":2179.66},"1778976000":{"time":1778976000,"o":2179.67,"h":2184.79,"l":2172.61,"c":2176.64},"1778979600":{"time":1778979600,"o":2176.63,"h":2182.78,"l":2166.66,"c":2168.22},"1778983200":{"time":1778983200,"o":2168.22,"h":2175.47,"l":2168.21,"c":2173.34},"1778986800":{"time":1778986800,"o":2173.34,"h":2183.71,"l":2173.3,"c":2180.57},"1778990400":{"time":1778990400,"o":2180.57,"h":2188.98,"l":2180.0,"c":2186.3},"1778994000":{"time":1778994000,"o":2186.3,"h":2194.9,"l":2184.39,"c":2184.9},"1778997600":{"time":1778997600,"o":2184.9,"h":2187.0,"l":2180.5,"c":2184.04},"1779001200":{"time":1779001200,"o":2184.03,"h":2187.5,"l":2181.35,"c":2185.19},"1779004800":{"time":1779004800,"o":2185.18,"h":2186.0,"l":2181.84,"c":2185.16},"1779008400":{"time":1779008400,"o":2185.16,"h":2190.57,"l":2184.83,"c":2189.09},"1779012000":{"time":1779012000,"o":2189.09,"h":2197.63,"l":2189.02,"c":2193.27},"1779015600":{"time":1779015600,"o":2193.26,"h":2193.92,"l":2186.67,"c":2191.13},"1779019200":{"time":1779019200,"o":2191.13,"h":2197.41,"l":2190.23,"c":2193.37},"1779022800":{"time":1779022800,"o":2193.36,"h":2194.18,"l":2186.41,"c":2191.1},"1779026400":{"time":1779026400,"o":2191.09,"h":2191.52,"l":2176.09,"c":2185.57},"1779030000":{"time":1779030000,"o":2185.58,"h":2187.65,"l":2180.0,"c":2185.49},"1779033600":{"time":1779033600,"o":2185.5,"h":2188.43,"l":2181.18,"c":2181.51},"1779037200":{"time":1779037200,"o":2181.52,"h":2184.21,"l":2175.04,"c":2182.69},"1779040800":{"time":1779040800,"o":2182.69,"h":2187.83,"l":2178.0,"c":2187.59},"1779044400":{"time":1779044400,"o":2187.6,"h":2192.87,"l":2186.38,"c":2191.4},"1779048000":{"time":1779048000,"o":2191.4,"h":2192.85,"l":2185.46,"c":2188.2},"1779051600":{"time":1779051600,"o":2188.2,"h":2194.0,"l":2186.0,"c":2190.99},"1779055200":{"time":1779055200,"o":2190.99,"h":2190.99,"l":2172.63,"c":2178.64},"1779058800":{"time":1779058800,"o":2178.65,"h":2178.92,"l":2085.0,"c":2129.88},"1779062400":{"time":1779062400,"o":2129.88,"h":2131.0,"l":2102.93,"c":2114.39},"1779066000":{"time":1779066000,"o":2114.4,"h":2120.62,"l":2105.18,"c":2116.67},"1779069600":{"time":1779069600,"o":2116.66,"h":2123.28,"l":2111.55,"c":2115.74},"1779073200":{"time":1779073200,"o":2115.75,"h":2123.0,"l":2114.69,"c":2117.63},"1779076800":{"time":1779076800,"o":2117.62,"h":2124.58,"l":2113.0,"c":2123.69},"1779080400":{"time":1779080400,"o":2123.69,"h":2124.8,"l":2115.51,"c":2117.27},"1779084000":{"time":1779084000,"o":2117.26,"h":2120.43,"l":2108.33,"c":2117.95},"1779087600":{"time":1779087600,"o":2117.95,"h":2122.84,"l":2110.83,"c":2119.46},"1779091200":{"time":1779091200,"o":2119.46,"h":2123.0,"l":2116.25,"c":2120.26},"1779094800":{"time":1779094800,"o":2120.26,"h":2120.79,"l":2114.7,"c":2115.75},"1779098400":{"time":1779098400,"o":2115.75,"h":2116.65,"l":2111.12,"c":2113.5},"1779102000":{"time":1779102000,"o":2113.51,"h":2139.18,"l":2109.4,"c":2132.98},"1779105600":{"time":1779105600,"o":2132.98,"h":2156.52,"l":2132.98,"c":2149.99},"1779109200":{"time":1779109200,"o":2150.0,"h":2150.41,"l":2118.37,"c":2130.07},"1779112800":{"time":1779112800,"o":2130.08,"h":2130.18,"l":2097.0,"c":2109.49},"1779116400":{"time":1779116400,"o":2109.5,"h":2110.39,"l":2092.6,"c":2106.66},"1779120000":{"time":1779120000,"o":2106.66,"h":2110.81,"l":2089.01,"c":2096.56},"1779123600":{"time":1779123600,"o":2096.56,"h":2109.46,"l":2094.24,"c":2107.01},"1779127200":{"time":1779127200,"o":2107.0,"h":2108.22,"l":2074.26,"c":2080.36},"1779130800":{"time":1779130800,"o":2080.37,"h":2127.96,"l":2078.0,"c":2124.48},"1779134400":{"time":1779134400,"o":2124.5,"h":2130.27,"l":2114.03,"c":2116.56},"1779138000":{"time":1779138000,"o":2116.57,"h":2141.97,"l":2113.52,"c":2136.4},"1779141600":{"time":1779141600,"o":2136.4,"h":2141.66,"l":2129.09,"c":2134.82},"1779145200":{"time":1779145200,"o":2134.82,"h":2138.27,"l":2126.5,"c":2128.99},"1779148800":{"time":1779148800,"o":2128.99,"h":2146.99,"l":2127.4,"c":2135.09},"1779152400":{"time":1779152400,"o":2135.09,"h":2137.74,"l":2122.75,"c":2123.84},"1779156000":{"time":1779156000,"o":2123.83,"h":2135.0,"l":2118.4,"c":2122.47},"1779159600":{"time":1779159600,"o":2122.46,"h":2133.9,"l":2121.02,"c":2130.46},"1779163200":{"time":1779163200,"o":2130.46,"h":2135.9,"l":2127.19,"c":2132.97},"1779166800":{"time":1779166800,"o":2132.96,"h":2136.89,"l":2122.27,"c":2134.26},"1779170400":{"time":1779170400,"o":2134.27,"h":2139.36,"l":2131.5,"c":2136.39},"1779174000":{"time":1779174000,"o":2136.39,"h":2144.22,"l":2134.26,"c":2139.98},"1779177600":{"time":1779177600,"o":2139.98,"h":2140.45,"l":2129.64,"c":2132.59},"1779181200":{"time":1779181200,"o":2132.58,"h":2133.65,"l":2109.4,"c":2113.38},"1779184800":{"time":1779184800,"o":2113.38,"h":2121.47,"l":2105.73,"c":2117.4},"1779188400":{"time":1779188400,"o":2117.4,"h":2119.47,"l":2108.19,"c":2109.74},"1779192000":{"time":1779192000,"o":2109.73,"h":2118.73,"l":2107.69,"c":2117.4},"1779195600":{"time":1779195600,"o":2117.39,"h":2126.95,"l":2106.5,"c":2118.17},"1779199200":{"time":1779199200,"o":2118.17,"h":2123.26,"l":2093.16,"c":2105.34},"1779202800":{"time":1779202800,"o":2105.34,"h":2112.9,"l":2102.61,"c":2109.37},"1779206400":{"time":1779206400,"o":2109.38,"h":2121.79,"l":2106.27,"c":2120.26},"1779210000":{"time":1779210000,"o":2120.26,"h":2124.5,"l":2111.65,"c":2114.86},"1779213600":{"time":1779213600,"o":2114.86,"h":2118.83,"l":2109.65,"c":2114.23},"1779217200":{"time":1779217200,"o":2114.23,"h":2122.45,"l":2108.82,"c":2112.27},"1779220800":{"time":1779220800,"o":2112.26,"h":2118.07,"l":2111.41,"c":2117.48},"1779224400":{"time":1779224400,"o":2117.48,"h":2119.79,"l":2115.57,"c":2116.0},"1779228000":{"time":1779228000,"o":2116.0,"h":2116.0,"l":2101.21,"c":2105.24},"1779231600":{"time":1779231600,"o":2105.24,"h":2117.76,"l":2103.5,"c":2111.0},"1779235200":{"time":1779235200,"o":2110.99,"h":2115.29,"l":2102.31,"c":2110.61},"1779238800":{"time":1779238800,"o":2110.6,"h":2118.5,"l":2101.79,"c":2114.29},"1779242400":{"time":1779242400,"o":2114.3,"h":2116.36,"l":2105.01,"c":2108.58},"1779246000":{"time":1779246000,"o":2108.57,"h":2115.43,"l":2104.93,"c":2110.62},"1779249600":{"time":1779249600,"o":2110.63,"h":2113.78,"l":2106.01,"c":2112.39},"1779253200":{"time":1779253200,"o":2112.38,"h":2129.85,"l":2112.38,"c":2124.56},"1779256800":{"time":1779256800,"o":2124.55,"h":2134.0,"l":2124.31,"c":2132.99},"1779260400":{"time":1779260400,"o":2133.0,"h":2135.54,"l":2127.36,"c":2128.79},"1779264000":{"time":1779264000,"o":2128.8,"h":2138.0,"l":2127.8,"c":2130.81},"1779267600":{"time":1779267600,"o":2130.81,"h":2132.22,"l":2126.71,"c":2128.55},"1779271200":{"time":1779271200,"o":2128.56,"h":2136.38,"l":2128.56,"c":2129.76},"1779274800":{"time":1779274800,"o":2129.76,"h":2131.27,"l":2123.18,"c":2127.38},"1779278400":{"time":1779278400,"o":2127.38,"h":2139.25,"l":2125.99,"c":2133.19},"1779282000":{"time":1779282000,"o":2133.19,"h":2134.72,"l":2114.15,"c":2119.74},"1779285600":{"time":1779285600,"o":2119.74,"h":2138.88,"l":2112.5,"c":2134.05},"1779289200":{"time":1779289200,"o":2134.04,"h":2148.6,"l":2127.67,"c":2135.7},"1779292800":{"time":1779292800,"o":2135.7,"h":2139.55,"l":2122.87,"c":2134.35},"1779296400":{"time":1779296400,"o":2134.35,"h":2147.92,"l":2131.01,"c":2139.56},"1779300000":{"time":1779300000,"o":2139.56,"h":2140.0,"l":2130.04,"c":2131.15},"1779303600":{"time":1779303600,"o":2131.15,"h":2140.72,"l":2127.92,"c":2138.17},"1779307200":{"time":1779307200,"o":2138.16,"h":2139.87,"l":2128.21,"c":2135.01},"1779310800":{"time":1779310800,"o":2135.01,"h":2137.92,"l":2129.37,"c":2129.59},"1779314400":{"time":1779314400,"o":2129.58,"h":2129.59,"l":2117.41,"c":2127.16},"1779318000":{"time":1779318000,"o":2127.15,"h":2129.77,"l":2121.58,"c":2128.6},"1779321600":{"time":1779321600,"o":2128.59,"h":2144.53,"l":2127.67,"c":2141.83},"1779325200":{"time":1779325200,"o":2141.83,"h":2157.0,"l":2138.13,"c":2140.11},"1779328800":{"time":1779328800,"o":2140.12,"h":2147.42,"l":2138.2,"c":2140.6},"1779332400":{"time":1779332400,"o":2140.6,"h":2146.0,"l":2139.71,"c":2144.77},"1779336000":{"time":1779336000,"o":2144.77,"h":2147.8,"l":2141.44,"c":2143.81},"1779339600":{"time":1779339600,"o":2143.81,"h":2147.43,"l":2132.04,"c":2135.41},"1779343200":{"time":1779343200,"o":2135.4,"h":2137.69,"l":2126.53,"c":2127.61},"1779346800":{"time":1779346800,"o":2127.61,"h":2136.23,"l":2123.33,"c":2134.07},"1779350400":{"time":1779350400,"o":2134.06,"h":2147.51,"l":2134.02,"c":2137.05},"1779354000":{"time":1779354000,"o":2137.04,"h":2140.05,"l":2126.5,"c":2127.08},"1779357600":{"time":1779357600,"o":2127.08,"h":2129.34,"l":2108.29,"c":2113.44},"1779361200":{"time":1779361200,"o":2113.44,"h":2118.85,"l":2110.76,"c":2114.08},"1779364800":{"time":1779364800,"o":2114.08,"h":2118.76,"l":2111.03,"c":2116.19},"1779368400":{"time":1779368400,"o":2116.19,"h":2123.36,"l":2103.51,"c":2119.54},"1779372000":{"time":1779372000,"o":2119.54,"h":2124.7,"l":2109.47,"c":2120.98},"1779375600":{"time":1779375600,"o":2120.97,"h":2137.44,"l":2118.25,"c":2131.38},"1779379200":{"time":1779379200,"o":2131.38,"h":2135.55,"l":2121.6,"c":2126.87},"1779382800":{"time":1779382800,"o":2126.87,"h":2152.78,"l":2124.9,"c":2145.67},"1779386400":{"time":1779386400,"o":2145.67,"h":2147.31,"l":2120.03,"c":2125.89},"1779390000":{"time":1779390000,"o":2125.88,"h":2144.84,"l":2125.37,"c":2142.09},"1779393600":{"time":1779393600,"o":2142.09,"h":2142.56,"l":2135.96,"c":2137.75},"1779397200":{"time":1779397200,"o":2137.76,"h":2140.0,"l":2132.96,"c":2134.49},"1779400800":{"time":1779400800,"o":2134.5,"h":2136.09,"l":2130.0,"c":2130.99},"1779404400":{"time":1779404400,"o":2131.0,"h":2135.93,"l":2125.9,"c":2132.78},"1779408000":{"time":1779408000,"o":2132.78,"h":2134.29,"l":2128.18,"c":2128.19},"1779411600":{"time":1779411600,"o":2128.19,"h":2136.41,"l":2124.05,"c":2135.08},"1779415200":{"time":1779415200,"o":2135.09,"h":2139.33,"l":2133.04,"c":2136.88},"1779418800":{"time":1779418800,"o":2136.88,"h":2140.75,"l":2134.14,"c":2136.87},"1779422400":{"time":1779422400,"o":2136.87,"h":2140.45,"l":2131.5,"c":2132.79},"1779426000":{"time":1779426000,"o":2132.79,"h":2135.28,"l":2126.28,"c":2128.34},"1779429600":{"time":1779429600,"o":2128.34,"h":2130.28,"l":2122.86,"c":2124.79},"1779433200":{"time":1779433200,"o":2124.79,"h":2131.65,"l":2121.0,"c":2127.49},"1779436800":{"time":1779436800,"o":2127.48,"h":2132.67,"l":2118.42,"c":2121.49},"1779440400":{"time":1779440400,"o":2121.49,"h":2124.58,"l":2117.76,"c":2122.86},"1779444000":{"time":1779444000,"o":2122.87,"h":2124.58,"l":2120.02,"c":2122.1},"1779447600":{"time":1779447600,"o":2122.1,"h":2129.99,"l":2119.0,"c":2129.65},"1779451200":{"time":1779451200,"o":2129.64,"h":2137.33,"l":2128.34,"c":2134.21},"1779454800":{"time":1779454800,"o":2134.22,"h":2134.79,"l":2122.69,"c":2129.29},"1779458400":{"time":1779458400,"o":2129.29,"h":2129.29,"l":2111.0,"c":2115.95},"1779462000":{"time":1779462000,"o":2115.95,"h":2124.72,"l":2111.34,"c":2118.5},"1779465600":{"time":1779465600,"o":2118.51,"h":2123.17,"l":2117.0,"c":2121.99},"1779469200":{"time":1779469200,"o":2121.99,"h":2129.39,"l":2118.22,"c":2118.62},"1779472800":{"time":1779472800,"o":2118.63,"h":2120.88,"l":2082.51,"c":2098.96},"1779476400":{"time":1779476400,"o":2098.95,"h":2102.3,"l":2056.39,"c":2064.6},"1779480000":{"time":1779480000,"o":2064.6,"h":2078.2,"l":2063.24,"c":2072.24},"1779483600":{"time":1779483600,"o":2072.24,"h":2078.8,"l":2070.0,"c":2077.39},"1779487200":{"time":1779487200,"o":2077.39,"h":2078.81,"l":2065.58,"c":2071.91},"1779490800":{"time":1779490800,"o":2071.91,"h":2076.46,"l":2056.05,"c":2064.98},"1779494400":{"time":1779494400,"o":2064.99,"h":2069.91,"l":2051.49,"c":2063.76},"1779498000":{"time":1779498000,"o":2063.76,"h":2069.32,"l":2061.75,"c":2068.12},"1779501600":{"time":1779501600,"o":2068.11,"h":2069.8,"l":2064.03,"c":2067.35},"1779505200":{"time":1779505200,"o":2067.36,"h":2071.1,"l":2067.06,"c":2069.87},"1779508800":{"time":1779508800,"o":2069.88,"h":2070.24,"l":2064.45,"c":2066.34},"1779512400":{"time":1779512400,"o":2066.35,"h":2067.0,"l":2060.94,"c":2064.0},"1779516000":{"time":1779516000,"o":2064.01,"h":2064.88,"l":2059.18,"c":2060.93},"1779519600":{"time":1779519600,"o":2060.93,"h":2062.2,"l":2007.0,"c":2027.47},"1779523200":{"time":1779523200,"o":2027.48,"h":2031.4,"l":2020.17,"c":2029.33},"1779526800":{"time":1779526800,"o":2029.33,"h":2030.48,"l":2026.18,"c":2026.46},"1779530400":{"time":1779530400,"o":2026.46,"h":2032.99,"l":2026.05,"c":2030.56},"1779534000":{"time":1779534000,"o":2030.55,"h":2035.0,"l":2029.61,"c":2030.46},"1779537600":{"time":1779537600,"o":2030.46,"h":2031.07,"l":2026.1,"c":2030.17},"1779541200":{"time":1779541200,"o":2030.18,"h":2045.5,"l":2030.12,"c":2043.96},"1779544800":{"time":1779544800,"o":2043.96,"h":2064.53,"l":2040.09,"c":2060.64},"1779548400":{"time":1779548400,"o":2060.65,"h":2067.84,"l":2054.6,"c":2059.43},"1779552000":{"time":1779552000,"o":2059.43,"h":2064.48,"l":2056.4,"c":2060.8},"1779555600":{"time":1779555600,"o":2060.8,"h":2065.0,"l":2058.24,"c":2063.14},"1779559200":{"time":1779559200,"o":2063.14,"h":2083.0,"l":2062.74,"c":2073.0},"1779562800":{"time":1779562800,"o":2072.99,"h":2081.85,"l":2067.84,"c":2076.51},"1779566400":{"time":1779566400,"o":2076.5,"h":2147.0,"l":2073.52,"c":2145.59},"1779570000":{"time":1779570000,"o":2145.6,"h":2149.86,"l":2105.0,"c":2115.84},"1779573600":{"time":1779573600,"o":2115.85,"h":2119.5,"l":2102.03,"c":2115.75},"1779577200":{"time":1779577200,"o":2115.75,"h":2121.3,"l":2113.35,"c":2116.82},"1779580800":{"time":1779580800,"o":2116.82,"h":2120.73,"l":2112.0,"c":2118.59},"1779584400":{"time":1779584400,"o":2118.59,"h":2125.58,"l":2117.26,"c":2121.46},"1779588000":{"time":1779588000,"o":2121.45,"h":2124.63,"l":2117.26,"c":2121.61},"1779591600":{"time":1779591600,"o":2121.61,"h":2126.73,"l":2115.21,"c":2118.09},"1779595200":{"time":1779595200,"o":2118.09,"h":2123.01,"l":2118.09,"c":2119.14},"1779598800":{"time":1779598800,"o":2119.14,"h":2120.6,"l":2112.8,"c":2119.06},"1779602400":{"time":1779602400,"o":2119.05,"h":2129.55,"l":2116.63,"c":2127.24},"1779606000":{"time":1779606000,"o":2127.23,"h":2128.96,"l":2118.3,"c":2120.25},"1779609600":{"time":1779609600,"o":2120.25,"h":2122.56,"l":2118.3,"c":2119.44},"1779613200":{"time":1779613200,"o":2119.43,"h":2123.95,"l":2118.03,"c":2122.47},"1779616800":{"time":1779616800,"o":2122.47,"h":2131.1,"l":2118.14,"c":2121.2},"1779620400":{"time":1779620400,"o":2121.2,"h":2126.63,"l":2121.12,"c":2125.07},"1779624000":{"time":1779624000,"o":2125.08,"h":2125.5,"l":2115.61,"c":2118.91},"1779627600":{"time":1779627600,"o":2118.91,"h":2120.39,"l":2104.49,"c":2109.34},"1779631200":{"time":1779631200,"o":2109.33,"h":2112.67,"l":2075.6,"c":2097.22},"1779634800":{"time":1779634800,"o":2097.22,"h":2099.4,"l":2093.01,"c":2095.1},"1779638400":{"time":1779638400,"o":2095.11,"h":2108.59,"l":2094.11,"c":2102.82},"1779642000":{"time":1779642000,"o":2102.83,"h":2106.21,"l":2100.43,"c":2101.93},"1779645600":{"time":1779645600,"o":2101.93,"h":2104.13,"l":2096.68,"c":2099.01},"1779649200":{"time":1779649200,"o":2099.01,"h":2101.77,"l":2095.27,"c":2099.87},"1779652800":{"time":1779652800,"o":2099.87,"h":2101.12,"l":2090.25,"c":2091.94},"1779656400":{"time":1779656400,"o":2091.94,"h":2097.87,"l":2061.26,"c":2069.47},"1779660000":{"time":1779660000,"o":2069.48,"h":2098.68,"l":2069.37,"c":2091.38},"1779663600":{"time":1779663600,"o":2091.37,"h":2107.49,"l":2090.51,"c":2098.99},"1779667200":{"time":1779667200,"o":2098.99,"h":2108.74,"l":2098.84,"c":2104.26},"1779670800":{"time":1779670800,"o":2104.26,"h":2107.46,"l":2092.32,"c":2093.33},"1779674400":{"time":1779674400,"o":2093.34,"h":2112.67,"l":2093.34,"c":2097.3},"1779678000":{"time":1779678000,"o":2097.31,"h":2099.2,"l":2090.84,"c":2094.55},"1779681600":{"time":1779681600,"o":2094.56,"h":2107.29,"l":2090.96,"c":2104.86},"1779685200":{"time":1779685200,"o":2104.86,"h":2110.84,"l":2103.19,"c":2107.21},"1779688800":{"time":1779688800,"o":2107.21,"h":2110.8,"l":2098.08,"c":2108.0},"1779692400":{"time":1779692400,"o":2108.0,"h":2117.6,"l":2105.49,"c":2115.38},"1779696000":{"time":1779696000,"o":2115.38,"h":2116.93,"l":2110.85,"c":2115.76},"1779699600":{"time":1779699600,"o":2115.77,"h":2123.72,"l":2115.0,"c":2115.84},"1779703200":{"time":1779703200,"o":2115.84,"h":2120.34,"l":2113.76,"c":2116.09},"1779706800":{"time":1779706800,"o":2116.1,"h":2119.41,"l":2112.77,"c":2113.89},"1779710400":{"time":1779710400,"o":2113.88,"h":2118.71,"l":2111.04,"c":2116.12},"1779714000":{"time":1779714000,"o":2116.12,"h":2119.22,"l":2113.24,"c":2115.35},"1779717600":{"time":1779717600,"o":2115.36,"h":2129.61,"l":2114.69,"c":2127.54},"1779721200":{"time":1779721200,"o":2127.55,"h":2137.99,"l":2121.63,"c":2126.0},"1779724800":{"time":1779724800,"o":2126.01,"h":2141.6,"l":2123.88,"c":2135.5},"1779728400":{"time":1779728400,"o":2135.49,"h":2139.99,"l":2127.22,"c":2127.82},"1779732000":{"time":1779732000,"o":2127.82,"h":2133.12,"l":2125.52,"c":2125.9},"1779735600":{"time":1779735600,"o":2125.9,"h":2126.05,"l":2115.42,"c":2120.41},"1779739200":{"time":1779739200,"o":2120.41,"h":2122.45,"l":2105.81,"c":2107.49},"1779742800":{"time":1779742800,"o":2107.49,"h":2111.92,"l":2106.62,"c":2109.85},"1779746400":{"time":1779746400,"o":2109.85,"h":2114.75,"l":2101.09,"c":2102.59},"1779750000":{"time":1779750000,"o":2102.59,"h":2112.76,"l":2101.26,"c":2111.64},"1779753600":{"time":1779753600,"o":2111.64,"h":2112.95,"l":2083.43,"c":2096.58},"1779757200":{"time":1779757200,"o":2096.58,"h":2099.44,"l":2086.56,"c":2093.36},"1779760800":{"time":1779760800,"o":2093.36,"h":2094.87,"l":2083.39,"c":2088.0},"1779764400":{"time":1779764400,"o":2088.0,"h":2093.59,"l":2083.48,"c":2092.48},"1779768000":{"time":1779768000,"o":2092.49,"h":2095.66,"l":2087.8,"c":2092.74},"1779771600":{"time":1779771600,"o":2092.74,"h":2102.72,"l":2090.9,"c":2099.82},"1779775200":{"time":1779775200,"o":2099.82,"h":2103.9,"l":2093.88,"c":2100.81},"1779778800":{"time":1779778800,"o":2100.81,"h":2101.62,"l":2088.63,"c":2094.4},"1779782400":{"time":1779782400,"o":2094.4,"h":2099.39,"l":2094.0,"c":2096.23},"1779786000":{"time":1779786000,"o":2096.24,"h":2098.82,"l":2092.94,"c":2095.67},"1779789600":{"time":1779789600,"o":2095.67,"h":2136.84,"l":2093.0,"c":2126.79},"1779793200":{"time":1779793200,"o":2126.79,"h":2130.0,"l":2117.43,"c":2120.0},"1779796800":{"time":1779796800,"o":2119.99,"h":2126.4,"l":2110.03,"c":2125.47},"1779800400":{"time":1779800400,"o":2125.46,"h":2130.82,"l":2108.3,"c":2124.48},"1779804000":{"time":1779804000,"o":2124.48,"h":2139.66,"l":2104.0,"c":2108.17},"1779807600":{"time":1779807600,"o":2108.18,"h":2111.39,"l":2076.46,"c":2086.14},"1779811200":{"time":1779811200,"o":2086.14,"h":2089.0,"l":2072.27,"c":2078.53},"1779814800":{"time":1779814800,"o":2078.54,"h":2083.0,"l":2053.0,"c":2069.9},"1779818400":{"time":1779818400,"o":2069.9,"h":2081.25,"l":2065.73,"c":2067.89},"1779822000":{"time":1779822000,"o":2067.89,"h":2076.19,"l":2064.56,"c":2073.65},"1779825600":{"time":1779825600,"o":2073.65,"h":2077.8,"l":2072.83,"c":2077.48},"1779829200":{"time":1779829200,"o":2077.48,"h":2077.9,"l":2068.19,"c":2072.0},"1779832800":{"time":1779832800,"o":2072.0,"h":2075.74,"l":2064.59,"c":2068.0},"1779836400":{"time":1779836400,"o":2068.0,"h":2076.09,"l":2067.99,"c":2072.99},"1779840000":{"time":1779840000,"o":2073.0,"h":2083.54,"l":2072.79,"c":2082.31},"1779843600":{"time":1779843600,"o":2082.31,"h":2083.05,"l":2070.78,"c":2073.48},"1779847200":{"time":1779847200,"o":2073.48,"h":2075.28,"l":2067.8,"c":2075.28},"1779850800":{"time":1779850800,"o":2075.28,"h":2079.4,"l":2067.48,"c":2068.8},"1779854400":{"time":1779854400,"o":2068.79,"h":2072.25,"l":2055.0,"c":2071.17},"1779858000":{"time":1779858000,"o":2071.17,"h":2078.3,"l":2070.53,"c":2076.34},"1779861600":{"time":1779861600,"o":2076.34,"h":2080.57,"l":2073.74,"c":2078.8},"1779865200":{"time":1779865200,"o":2078.8,"h":2083.34,"l":2075.0,"c":2082.66},"1779868800":{"time":1779868800,"o":2082.67,"h":2096.13,"l":2082.54,"c":2083.99},"1779872400":{"time":1779872400,"o":2083.98,"h":2086.84,"l":2077.1,"c":2082.32},"1779876000":{"time":1779876000,"o":2082.33,"h":2087.03,"l":2078.27,"c":2078.61},"1779879600":{"time":1779879600,"o":2078.61,"h":2084.34,"l":2077.5,"c":2079.58},"1779883200":{"time":1779883200,"o":2079.57,"h":2096.61,"l":2072.39,"c":2077.74},"1779886800":{"time":1779886800,"o":2077.73,"h":2079.73,"l":2051.0,"c":2063.74},"1779890400":{"time":1779890400,"o":2063.74,"h":2071.2,"l":2053.55,"c":2061.66},"1779894000":{"time":1779894000,"o":2061.65,"h":2079.6,"l":2060.25,"c":2070.86},"1779897600":{"time":1779897600,"o":2070.86,"h":2073.79,"l":2059.1,"c":2069.32},"1779901200":{"time":1779901200,"o":2069.33,"h":2069.56,"l":2043.43,"c":2051.35},"1779904800":{"time":1779904800,"o":2051.35,"h":2056.09,"l":2041.64,"c":2055.77},"1779908400":{"time":1779908400,"o":2055.77,"h":2060.67,"l":2053.56,"c":2056.84},"1779912000":{"time":1779912000,"o":2056.85,"h":2065.99,"l":2056.3,"c":2062.38},"1779915600":{"time":1779915600,"o":2062.38,"h":2062.38,"l":2013.98,"c":2020.09},"1779919200":{"time":1779919200,"o":2020.09,"h":2034.08,"l":2015.0,"c":2024.34},"1779922800":{"time":1779922800,"o":2024.33,"h":2029.29,"l":2016.93,"c":2023.7},"1779926400":{"time":1779926400,"o":2023.7,"h":2028.47,"l":2019.71,"c":2027.22},"1779930000":{"time":1779930000,"o":2027.22,"h":2028.26,"l":2010.25,"c":2019.46},"1779933600":{"time":1779933600,"o":2019.47,"h":2021.18,"l":2013.88,"c":2016.7},"1779937200":{"time":1779937200,"o":2016.71,"h":2020.0,"l":1970.0,"c":1980.66},"1779940800":{"time":1779940800,"o":1980.65,"h":1985.75,"l":1965.48,"c":1981.21},"1779944400":{"time":1779944400,"o":1981.22,"h":1982.57,"l":1974.27,"c":1977.73},"1779948000":{"time":1779948000,"o":1977.73,"h":1983.7,"l":1971.42,"c":1983.21},"1779951600":{"time":1779951600,"o":1983.21,"h":1995.59,"l":1981.46,"c":1994.24},"1779955200":{"time":1779955200,"o":1994.24,"h":1994.96,"l":1983.8,"c":1987.33},"1779958800":{"time":1779958800,"o":1987.34,"h":1994.55,"l":1983.6,"c":1992.92},"1779962400":{"time":1779962400,"o":1992.92,"h":1997.95,"l":1987.41,"c":1989.15},"1779966000":{"time":1779966000,"o":1989.16,"h":1991.8,"l":1985.29,"c":1988.73},"1779969600":{"time":1779969600,"o":1988.73,"h":1993.95,"l":1980.32,"c":1991.05},"1779973200":{"time":1779973200,"o":1991.06,"h":1994.26,"l":1974.29,"c":1980.78},"1779976800":{"time":1779976800,"o":1980.77,"h":2002.21,"l":1966.15,"c":1992.69},"1779980400":{"time":1779980400,"o":1992.68,"h":1998.55,"l":1982.65,"c":1989.69},"1779984000":{"time":1779984000,"o":1989.7,"h":2014.8,"l":1984.11,"c":2012.5},"1779987600":{"time":1779987600,"o":2012.49,"h":2026.82,"l":2008.26,"c":2018.42},"1779991200":{"time":1779991200,"o":2018.43,"h":2029.5,"l":2017.05,"c":2024.17},"1779994800":{"time":1779994800,"o":2024.17,"h":2024.28,"l":2013.08,"c":2013.86},"1779998400":{"time":1779998400,"o":2013.87,"h":2019.4,"l":2005.34,"c":2013.16},"1780002000":{"time":1780002000,"o":2013.16,"h":2023.5,"l":2012.53,"c":2019.05},"1780005600":{"time":1780005600,"o":2019.05,"h":2022.16,"l":2004.43,"c":2004.89},"1780009200":{"time":1780009200,"o":2004.89,"h":2011.61,"l":2004.88,"c":2008.92},"1780012800":{"time":1780012800,"o":2008.92,"h":2016.29,"l":2008.92,"c":2011.71},"1780016400":{"time":1780016400,"o":2011.71,"h":2015.7,"l":2005.09,"c":2007.25},"1780020000":{"time":1780020000,"o":2007.26,"h":2010.12,"l":1995.74,"c":1998.51},"1780023600":{"time":1780023600,"o":1998.51,"h":2007.27,"l":1998.51,"c":2002.06},"1780027200":{"time":1780027200,"o":2002.05,"h":2007.9,"l":1997.53,"c":2007.63},"1780030800":{"time":1780030800,"o":2007.64,"h":2014.84,"l":2006.84,"c":2013.63},"1780034400":{"time":1780034400,"o":2013.63,"h":2020.76,"l":2011.33,"c":2017.2},"1780038000":{"time":1780038000,"o":2017.21,"h":2019.0,"l":2002.31,"c":2006.54},"1780041600":{"time":1780041600,"o":2006.53,"h":2013.0,"l":2004.53,"c":2005.43},"1780045200":{"time":1780045200,"o":2005.43,"h":2015.4,"l":2005.2,"c":2013.79},"1780048800":{"time":1780048800,"o":2013.8,"h":2014.15,"l":2008.75,"c":2010.14},"1780052400":{"time":1780052400,"o":2010.13,"h":2013.62,"l":2001.29,"c":2006.62},"1780056000":{"time":1780056000,"o":2006.63,"h":2006.63,"l":1993.57,"c":1998.61},"1780059600":{"time":1780059600,"o":1998.62,"h":2005.6,"l":1986.39,"c":1998.75},"1780063200":{"time":1780063200,"o":1998.75,"h":2004.0,"l":1975.37,"c":2000.92},"1780066800":{"time":1780066800,"o":2000.92,"h":2046.0,"l":1998.34,"c":2030.83},"1780070400":{"time":1780070400,"o":2030.83,"h":2042.81,"l":2021.23,"c":2039.65},"1780074000":{"time":1780074000,"o":2039.65,"h":2043.69,"l":2025.16,"c":2027.57},"1780077600":{"time":1780077600,"o":2027.57,"h":2030.99,"l":2003.0,"c":2010.45},"1780081200":{"time":1780081200,"o":2010.45,"h":2021.19,"l":2003.65,"c":2016.03},"1780084800":{"time":1780084800,"o":2016.02,"h":2023.0,"l":2013.78,"c":2017.48},"1780088400":{"time":1780088400,"o":2017.48,"h":2023.31,"l":2007.03,"c":2008.61},"1780092000":{"time":1780092000,"o":2008.62,"h":2016.24,"l":2006.61,"c":2012.8},"1780095600":{"time":1780095600,"o":2012.81,"h":2014.99,"l":2005.79,"c":2013.35},"1780099200":{"time":1780099200,"o":2013.36,"h":2015.37,"l":2009.47,"c":2013.9},"1780102800":{"time":1780102800,"o":2013.9,"h":2020.63,"l":2012.5,"c":2018.73},"1780106400":{"time":1780106400,"o":2018.73,"h":2020.75,"l":2016.06,"c":2020.62},"1780110000":{"time":1780110000,"o":2020.63,"h":2022.69,"l":2013.95,"c":2015.9},"1780113600":{"time":1780113600,"o":2015.9,"h":2017.5,"l":2000.83,"c":2010.0},"1780117200":{"time":1780117200,"o":2010.0,"h":2023.3,"l":2007.0,"c":2015.04},"1780120800":{"time":1780120800,"o":2015.03,"h":2019.79,"l":2011.89,"c":2016.01},"1780124400":{"time":1780124400,"o":2016.0,"h":2017.2,"l":2012.73,"c":2015.33},"1780128000":{"time":1780128000,"o":2015.33,"h":2015.44,"l":2012.88,"c":2013.39},"1780131600":{"time":1780131600,"o":2013.39,"h":2016.5,"l":2012.96,"c":2015.82},"1780135200":{"time":1780135200,"o":2015.81,"h":2021.88,"l":2015.47,"c":2017.14},"1780138800":{"time":1780138800,"o":2017.13,"h":2018.33,"l":2014.38,"c":2016.54},"1780142400":{"time":1780142400,"o":2016.54,"h":2019.73,"l":2016.2,"c":2019.02},"1780146000":{"time":1780146000,"o":2019.01,"h":2021.63,"l":2016.16,"c":2019.82},"1780149600":{"time":1780149600,"o":2019.81,"h":2029.99,"l":2019.49,"c":2025.89},"1780153200":{"time":1780153200,"o":2025.88,"h":2031.51,"l":2023.39,"c":2025.95},"1780156800":{"time":1780156800,"o":2025.95,"h":2027.59,"l":2023.63,"c":2026.27},"1780160400":{"time":1780160400,"o":2026.28,"h":2028.34,"l":2018.13,"c":2026.42},"1780164000":{"time":1780164000,"o":2026.41,"h":2029.72,"l":2023.72,"c":2026.82},"1780167600":{"time":1780167600,"o":2026.81,"h":2028.27,"l":2023.74,"c":2027.96},"1780171200":{"time":1780171200,"o":2027.97,"h":2028.8,"l":2025.0,"c":2026.3},"1780174800":{"time":1780174800,"o":2026.3,"h":2030.79,"l":2026.3,"c":2027.54},"1780178400":{"time":1780178400,"o":2027.55,"h":2027.55,"l":2019.71,"c":2022.51},"1780182000":{"time":1780182000,"o":2022.51,"h":2025.38,"l":2019.24,"c":2021.58},"1780185600":{"time":1780185600,"o":2021.59,"h":2027.23,"l":2019.85,"c":2026.0},"1780189200":{"time":1780189200,"o":2026.0,"h":2033.94,"l":2025.78,"c":2028.38},"1780192800":{"time":1780192800,"o":2028.38,"h":2037.55,"l":2026.5,"c":2033.51},"1780196400":{"time":1780196400,"o":2033.52,"h":2036.06,"l":2031.22,"c":2032.66},"1780200000":{"time":1780200000,"o":2032.66,"h":2034.2,"l":2030.3,"c":2032.85},"1780203600":{"time":1780203600,"o":2032.85,"h":2033.01,"l":2028.2,"c":2029.27},"1780207200":{"time":1780207200,"o":2029.27,"h":2030.2,"l":2027.54,"c":2028.99},"1780210800":{"time":1780210800,"o":2028.99,"h":2028.99,"l":2021.53,"c":2023.14},"1780214400":{"time":1780214400,"o":2023.14,"h":2028.4,"l":2022.01,"c":2026.77},"1780218000":{"time":1780218000,"o":2026.78,"h":2027.61,"l":2016.9,"c":2020.15},"1780221600":{"time":1780221600,"o":2020.14,"h":2020.89,"l":2014.4,"c":2019.92},"1780225200":{"time":1780225200,"o":2019.93,"h":2023.37,"l":2019.92,"c":2022.23},"1780228800":{"time":1780228800,"o":2022.22,"h":2024.46,"l":2018.17,"c":2021.35},"1780232400":{"time":1780232400,"o":2021.35,"h":2025.7,"l":2018.6,"c":2019.44},"1780236000":{"time":1780236000,"o":2019.43,"h":2020.73,"l":2004.53,"c":2006.84},"1780239600":{"time":1780239600,"o":2006.85,"h":2014.4,"l":2006.22,"c":2009.51},"1780243200":{"time":1780243200,"o":2009.5,"h":2011.5,"l":1996.99,"c":2001.13},"1780246800":{"time":1780246800,"o":2001.13,"h":2007.0,"l":1995.42,"c":2005.03},"1780250400":{"time":1780250400,"o":2005.04,"h":2005.37,"l":1998.2,"c":1999.83},"1780254000":{"time":1780254000,"o":1999.83,"h":2001.76,"l":1992.84,"c":1998.76},"1780257600":{"time":1780257600,"o":1998.76,"h":2007.77,"l":1998.76,"c":2006.35},"1780261200":{"time":1780261200,"o":2006.36,"h":2013.5,"l":2004.1,"c":2011.44},"1780264800":{"time":1780264800,"o":2011.43,"h":2013.4,"l":2003.67,"c":2011.67},"1780268400":{"time":1780268400,"o":2011.68,"h":2022.27,"l":1999.05,"c":2006.31},"1780272000":{"time":1780272000,"o":2006.3,"h":2020.9,"l":2005.15,"c":2014.83},"1780275600":{"time":1780275600,"o":2014.82,"h":2016.17,"l":1993.08,"c":1994.02},"1780279200":{"time":1780279200,"o":1994.01,"h":2017.46,"l":1990.09,"c":2010.81},"1780282800":{"time":1780282800,"o":2010.8,"h":2017.61,"l":2007.72,"c":2008.48},"1780286400":{"time":1780286400,"o":2008.47,"h":2011.38,"l":1992.85,"c":1998.83},"1780290000":{"time":1780290000,"o":1998.83,"h":2000.54,"l":1990.36,"c":1993.61},"1780293600":{"time":1780293600,"o":1993.61,"h":1994.38,"l":1979.0,"c":1987.09},"1780297200":{"time":1780297200,"o":1987.09,"h":1989.77,"l":1970.3,"c":1975.46},"1780300800":{"time":1780300800,"o":1975.45,"h":1984.51,"l":1971.1,"c":1983.29},"1780304400":{"time":1780304400,"o":1983.28,"h":1989.46,"l":1983.02,"c":1986.94},"1780308000":{"time":1780308000,"o":1986.95,"h":1988.2,"l":1980.28,"c":1983.86},"1780311600":{"time":1780311600,"o":1983.87,"h":1986.19,"l":1976.38,"c":1980.73},"1780315200":{"time":1780315200,"o":1980.73,"h":1993.59,"l":1965.89,"c":1988.67},"1780318800":{"time":1780318800,"o":1988.67,"h":1989.46,"l":1954.42,"c":1970.61},"1780322400":{"time":1780322400,"o":1970.62,"h":1976.79,"l":1963.78,"c":1967.61},"1780326000":{"time":1780326000,"o":1967.61,"h":1979.5,"l":1959.1,"c":1967.6},"1780329600":{"time":1780329600,"o":1967.61,"h":1978.08,"l":1957.47,"c":1977.25},"1780333200":{"time":1780333200,"o":1977.25,"h":1996.42,"l":1976.87,"c":1989.86},"1780336800":{"time":1780336800,"o":1989.86,"h":1995.0,"l":1982.56,"c":1991.8},"1780340400":{"time":1780340400,"o":1991.8,"h":2008.25,"l":1991.04,"c":2003.92},"1780344000":{"time":1780344000,"o":2003.92,"h":2008.25,"l":2000.6,"c":2005.01},"1780347600":{"time":1780347600,"o":2005.01,"h":2009.42,"l":1991.83,"c":1993.86},"1780351200":{"time":1780351200,"o":1993.86,"h":2005.49,"l":1983.51,"c":2003.82},"1780354800":{"time":1780354800,"o":2003.81,"h":2008.19,"l":1997.34,"c":2006.0},"1780358400":{"time":1780358400,"o":2006.01,"h":2006.44,"l":1994.32,"c":1995.84},"1780362000":{"time":1780362000,"o":1995.84,"h":1998.42,"l":1978.4,"c":1979.3},"1780365600":{"time":1780365600,"o":1979.3,"h":1996.56,"l":1961.31,"c":1996.44},"1780369200":{"time":1780369200,"o":1996.45,"h":2004.53,"l":1994.46,"c":2003.32},"1780372800":{"time":1780372800,"o":2003.32,"h":2005.92,"l":1995.08,"c":1996.09},"1780376400":{"time":1780376400,"o":1996.09,"h":2000.64,"l":1983.45,"c":1984.08},"1780380000":{"time":1780380000,"o":1984.08,"h":1988.0,"l":1977.07,"c":1981.51},"1780383600":{"time":1780383600,"o":1981.52,"h":1989.65,"l":1972.6,"c":1980.9},"1780387200":{"time":1780387200,"o":1980.89,"h":1988.8,"l":1976.05,"c":1978.61},"1780390800":{"time":1780390800,"o":1978.61,"h":1979.21,"l":1965.52,"c":1974.34},"1780394400":{"time":1780394400,"o":1974.35,"h":1983.25,"l":1970.76,"c":1982.77},"1780398000":{"time":1780398000,"o":1982.77,"h":1983.0,"l":1974.89,"c":1977.52},"1780401600":{"time":1780401600,"o":1977.53,"h":1982.07,"l":1971.6,"c":1975.57},"1780405200":{"time":1780405200,"o":1975.56,"h":1981.0,"l":1968.39,"c":1973.44},"1780408800":{"time":1780408800,"o":1973.43,"h":1974.48,"l":1924.0,"c":1940.66},"1780412400":{"time":1780412400,"o":1940.65,"h":1940.92,"l":1888.0,"c":1914.11},"1780416000":{"time":1780416000,"o":1914.11,"h":1944.65,"l":1908.59,"c":1919.87},"1780419600":{"time":1780419600,"o":1919.87,"h":1930.99,"l":1918.6,"c":1923.49},"1780423200":{"time":1780423200,"o":1923.5,"h":1927.39,"l":1902.5,"c":1912.41},"1780426800":{"time":1780426800,"o":1912.41,"h":1917.16,"l":1879.24,"c":1911.4},"1780430400":{"time":1780430400,"o":1911.4,"h":1918.0,"l":1894.35,"c":1905.57},"1780434000":{"time":1780434000,"o":1905.58,"h":1910.66,"l":1896.13,"c":1899.53},"1780437600":{"time":1780437600,"o":1899.53,"h":1909.0,"l":1860.0,"c":1867.81},"1780441200":{"time":1780441200,"o":1867.82,"h":1872.91,"l":1837.01,"c":1858.96},"1780444800":{"time":1780444800,"o":1858.96,"h":1873.72,"l":1853.55,"c":1866.42},"1780448400":{"time":1780448400,"o":1866.41,"h":1869.23,"l":1848.42,"c":1863.77},"1780452000":{"time":1780452000,"o":1863.77,"h":1864.15,"l":1850.34,"c":1853.42},"1780455600":{"time":1780455600,"o":1853.41,"h":1856.08,"l":1816.0,"c":1827.22},"1780459200":{"time":1780459200,"o":1827.22,"h":1851.53,"l":1826.85,"c":1850.3},"1780462800":{"time":1780462800,"o":1850.3,"h":1875.88,"l":1849.19,"c":1872.66},"1780466400":{"time":1780466400,"o":1872.66,"h":1883.64,"l":1869.1,"c":1871.02},"1780470000":{"time":1780470000,"o":1871.02,"h":1879.54,"l":1866.91,"c":1877.56},"1780473600":{"time":1780473600,"o":1877.55,"h":1882.87,"l":1872.6,"c":1879.34},"1780477200":{"time":1780477200,"o":1879.34,"h":1886.28,"l":1869.21,"c":1875.51},"1780480800":{"time":1780480800,"o":1875.52,"h":1892.39,"l":1874.18,"c":1884.03},"1780484400":{"time":1780484400,"o":1884.03,"h":1887.81,"l":1875.7,"c":1877.6},"1780488000":{"time":1780488000,"o":1877.61,"h":1879.62,"l":1867.3,"c":1875.82},"1780491600":{"time":1780491600,"o":1875.82,"h":1879.15,"l":1860.44,"c":1866.78},"1780495200":{"time":1780495200,"o":1866.77,"h":1868.0,"l":1851.68,"c":1857.96},"1780498800":{"time":1780498800,"o":1857.95,"h":1859.21,"l":1835.17,"c":1835.99},"1780502400":{"time":1780502400,"o":1835.99,"h":1843.26,"l":1810.09,"c":1831.77},"1780506000":{"time":1780506000,"o":1831.78,"h":1838.6,"l":1817.02,"c":1827.4},"1780509600":{"time":1780509600,"o":1827.41,"h":1833.76,"l":1820.63,"c":1831.65},"1780513200":{"time":1780513200,"o":1831.66,"h":1833.06,"l":1794.2,"c":1802.41},"1780516800":{"time":1780516800,"o":1802.42,"h":1812.6,"l":1767.71,"c":1780.43},"1780520400":{"time":1780520400,"o":1780.44,"h":1849.88,"l":1776.6,"c":1849.64},"1780524000":{"time":1780524000,"o":1849.63,"h":1851.58,"l":1822.22,"c":1828.45},"1780527600":{"time":1780527600,"o":1828.44,"h":1830.27,"l":1811.7,"c":1812.46},"1780531200":{"time":1780531200,"o":1812.45,"h":1819.9,"l":1781.5,"c":1793.15},"1780534800":{"time":1780534800,"o":1793.16,"h":1800.63,"l":1754.16,"c":1759.18},"1780538400":{"time":1780538400,"o":1759.17,"h":1778.0,"l":1712.52,"c":1766.11},"1780542000":{"time":1780542000,"o":1766.11,"h":1812.0,"l":1765.75,"c":1808.5},"1780545600":{"time":1780545600,"o":1808.5,"h":1817.3,"l":1801.55,"c":1804.63},"1780549200":{"time":1780549200,"o":1804.64,"h":1804.64,"l":1779.58,"c":1783.37},"1780552800":{"time":1780552800,"o":1783.37,"h":1801.44,"l":1781.26,"c":1789.28},"1780556400":{"time":1780556400,"o":1789.28,"h":1789.9,"l":1772.29,"c":1776.45},"1780560000":{"time":1780560000,"o":1776.45,"h":1782.63,"l":1762.86,"c":1772.66},"1780563600":{"time":1780563600,"o":1772.66,"h":1773.4,"l":1743.59,"c":1765.87},"1780567200":{"time":1780567200,"o":1765.88,"h":1766.49,"l":1728.88,"c":1736.12},"1780570800":{"time":1780570800,"o":1736.12,"h":1754.18,"l":1731.58,"c":1750.67},"1780574400":{"time":1780574400,"o":1750.67,"h":1782.45,"l":1743.27,"c":1777.51},"1780578000":{"time":1780578000,"o":1777.5,"h":1789.52,"l":1754.28,"c":1784.91},"1780581600":{"time":1780581600,"o":1784.9,"h":1793.66,"l":1765.21,"c":1773.67},"1780585200":{"time":1780585200,"o":1773.66,"h":1790.63,"l":1769.54,"c":1775.9},"1780588800":{"time":1780588800,"o":1775.9,"h":1780.79,"l":1765.02,"c":1771.45},"1780592400":{"time":1780592400,"o":1771.44,"h":1775.49,"l":1752.66,"c":1767.05},"1780596000":{"time":1780596000,"o":1767.04,"h":1783.03,"l":1759.0,"c":1775.33},"1780599600":{"time":1780599600,"o":1775.33,"h":1787.38,"l":1770.1,"c":1776.24},"1780603200":{"time":1780603200,"o":1776.23,"h":1776.7,"l":1763.48,"c":1774.09},"1780606800":{"time":1780606800,"o":1774.08,"h":1782.29,"l":1755.72,"c":1760.17},"1780610400":{"time":1780610400,"o":1760.17,"h":1769.63,"l":1751.6,"c":1767.7},"1780614000":{"time":1780614000,"o":1767.7,"h":1776.22,"l":1756.44,"c":1769.86},"1780617600":{"time":1780617600,"o":1769.85,"h":1774.34,"l":1757.56,"c":1758.53},"1780621200":{"time":1780621200,"o":1758.52,"h":1763.6,"l":1745.43,"c":1752.47},"1780624800":{"time":1780624800,"o":1752.48,"h":1754.18,"l":1726.45,"c":1729.52},"1780628400":{"time":1780628400,"o":1729.52,"h":1738.98,"l":1721.26,"c":1729.05},"1780632000":{"time":1780632000,"o":1729.05,"h":1745.67,"l":1717.58,"c":1743.67},"1780635600":{"time":1780635600,"o":1743.67,"h":1747.0,"l":1680.1,"c":1683.37},"1780639200":{"time":1780639200,"o":1683.36,"h":1688.61,"l":1622.31,"c":1655.46},"1780642800":{"time":1780642800,"o":1655.46,"h":1679.34,"l":1632.26,"c":1678.28},"1780646400":{"time":1780646400,"o":1678.29,"h":1678.63,"l":1658.35,"c":1663.02},"1780650000":{"time":1780650000,"o":1663.02,"h":1689.23,"l":1661.75,"c":1681.88},"1780653600":{"time":1780653600,"o":1681.88,"h":1684.29,"l":1671.15,"c":1676.03},"1780657200":{"time":1780657200,"o":1676.03,"h":1680.88,"l":1662.06,"c":1662.39},"1780660800":{"time":1780660800,"o":1662.39,"h":1670.71,"l":1645.01,"c":1656.32},"1780664400":{"time":1780664400,"o":1656.31,"h":1677.0,"l":1611.51,"c":1614.19},"1780668000":{"time":1780668000,"o":1614.19,"h":1623.88,"l":1590.69,"c":1599.86},"1780671600":{"time":1780671600,"o":1599.86,"h":1603.77,"l":1571.21,"c":1582.2},"1780675200":{"time":1780675200,"o":1582.2,"h":1612.0,"l":1546.0,"c":1607.65},"1780678800":{"time":1780678800,"o":1607.65,"h":1612.14,"l":1586.67,"c":1593.22},"1780682400":{"time":1780682400,"o":1593.22,"h":1597.98,"l":1544.11,"c":1551.98},"1780686000":{"time":1780686000,"o":1551.99,"h":1579.69,"l":1538.13,"c":1573.01},"1780689600":{"time":1780689600,"o":1573.03,"h":1607.44,"l":1556.11,"c":1602.4},"1780693200":{"time":1780693200,"o":1602.39,"h":1618.85,"l":1601.46,"c":1608.92},"1780696800":{"time":1780696800,"o":1608.92,"h":1609.45,"l":1587.94,"c":1596.57},"1780700400":{"time":1780700400,"o":1596.57,"h":1603.3,"l":1559.58,"c":1582.35},"1780704000":{"time":1780704000,"o":1582.35,"h":1600.56,"l":1581.35,"c":1592.1},"1780707600":{"time":1780707600,"o":1592.1,"h":1595.77,"l":1577.05,"c":1582.13},"1780711200":{"time":1780711200,"o":1582.13,"h":1584.68,"l":1565.44,"c":1575.13},"1780714800":{"time":1780714800,"o":1575.14,"h":1575.76,"l":1554.0,"c":1562.32},"1780718400":{"time":1780718400,"o":1562.33,"h":1568.67,"l":1508.29,"c":1521.55},"1780722000":{"time":1780722000,"o":1521.56,"h":1568.88,"l":1503.6,"c":1566.09},"1780725600":{"time":1780725600,"o":1566.09,"h":1581.43,"l":1555.34,"c":1559.49},"1780729200":{"time":1780729200,"o":1559.49,"h":1579.7,"l":1555.5,"c":1574.54},"1780732800":{"time":1780732800,"o":1574.54,"h":1592.8,"l":1569.43,"c":1581.86},"1780736400":{"time":1780736400,"o":1581.86,"h":1587.99,"l":1564.91,"c":1569.97},"1780740000":{"time":1780740000,"o":1569.97,"h":1570.0,"l":1533.33,"c":1547.23},"1780743600":{"time":1780743600,"o":1547.22,"h":1566.24,"l":1546.31,"c":1557.73},"1780747200":{"time":1780747200,"o":1557.74,"h":1574.99,"l":1550.52,"c":1570.57},"1780750800":{"time":1780750800,"o":1570.57,"h":1572.69,"l":1553.33,"c":1556.51},"1780754400":{"time":1780754400,"o":1556.52,"h":1566.34,"l":1555.42,"c":1557.03},"1780758000":{"time":1780758000,"o":1557.04,"h":1565.28,"l":1542.72,"c":1559.71},"1780761600":{"time":1780761600,"o":1559.71,"h":1565.05,"l":1552.41,"c":1562.86},"1780765200":{"time":1780765200,"o":1562.87,"h":1565.8,"l":1545.79,"c":1552.56},"1780768800":{"time":1780768800,"o":1552.56,"h":1565.31,"l":1548.72,"c":1555.78},"1780772400":{"time":1780772400,"o":1555.77,"h":1562.67,"l":1552.56,"c":1553.71},"1780776000":{"time":1780776000,"o":1553.71,"h":1559.1,"l":1550.07,"c":1556.67},"1780779600":{"time":1780779600,"o":1556.67,"h":1564.4,"l":1556.66,"c":1557.26},"1780783200":{"time":1780783200,"o":1557.26,"h":1561.35,"l":1550.56,"c":1557.43},"1780786800":{"time":1780786800,"o":1557.44,"h":1569.0,"l":1555.83,"c":1568.6},"1780790400":{"time":1780790400,"o":1568.6,"h":1572.0,"l":1563.0,"c":1564.07},"1780794000":{"time":1780794000,"o":1564.08,"h":1595.7,"l":1563.0,"c":1589.21},"1780797600":{"time":1780797600,"o":1589.2,"h":1594.0,"l":1581.17,"c":1591.61},"1780801200":{"time":1780801200,"o":1591.62,"h":1599.99,"l":1588.71,"c":1593.97},"1780804800":{"time":1780804800,"o":1593.98,"h":1598.3,"l":1583.69,"c":1595.92},"1780808400":{"time":1780808400,"o":1595.92,"h":1608.8,"l":1592.27,"c":1602.99},"1780812000":{"time":1780812000,"o":1603.0,"h":1622.95,"l":1597.33,"c":1610.48},"1780815600":{"time":1780815600,"o":1610.48,"h":1615.94,"l":1606.33,"c":1614.19},"1780819200":{"time":1780819200,"o":1614.2,"h":1642.16,"l":1607.41,"c":1640.65},"1780822800":{"time":1780822800,"o":1640.65,"h":1648.0,"l":1628.14,"c":1632.46},"1780826400":{"time":1780826400,"o":1632.46,"h":1634.95,"l":1623.64,"c":1624.99},"1780830000":{"time":1780830000,"o":1624.98,"h":1633.36,"l":1621.66,"c":1629.39},"1780833600":{"time":1780833600,"o":1629.39,"h":1630.59,"l":1605.46,"c":1619.24},"1780837200":{"time":1780837200,"o":1619.25,"h":1622.79,"l":1612.68,"c":1616.62},"1780840800":{"time":1780840800,"o":1616.62,"h":1639.59,"l":1615.92,"c":1627.16},"1780844400":{"time":1780844400,"o":1627.17,"h":1635.33,"l":1619.86,"c":1629.2},"1780848000":{"time":1780848000,"o":1629.19,"h":1632.58,"l":1622.34,"c":1627.64},"1780851600":{"time":1780851600,"o":1627.65,"h":1636.99,"l":1626.59,"c":1630.09},"1780855200":{"time":1780855200,"o":1630.08,"h":1635.68,"l":1627.7,"c":1629.28},"1780858800":{"time":1780858800,"o":1629.29,"h":1629.52,"l":1601.99,"c":1611.91},"1780862400":{"time":1780862400,"o":1611.9,"h":1630.87,"l":1608.09,"c":1627.0},"1780866000":{"time":1780866000,"o":1627.0,"h":1633.81,"l":1622.47,"c":1633.78},"1780869600":{"time":1780869600,"o":1633.78,"h":1721.57,"l":1628.0,"c":1671.79},"1780873200":{"time":1780873200,"o":1671.79,"h":1690.88,"l":1669.92,"c":1689.66},"1780876800":{"time":1780876800,"o":1689.66,"h":1710.97,"l":1682.14,"c":1696.66},"1780880400":{"time":1780880400,"o":1696.66,"h":1699.35,"l":1670.14,"c":1686.4},"1780884000":{"time":1780884000,"o":1686.4,"h":1688.65,"l":1676.8,"c":1682.73},"1780887600":{"time":1780887600,"o":1682.74,"h":1691.92,"l":1675.82,"c":1678.93},"1780891200":{"time":1780891200,"o":1678.93,"h":1680.31,"l":1655.2,"c":1656.02},"1780894800":{"time":1780894800,"o":1656.02,"h":1659.15,"l":1643.65,"c":1652.65},"1780898400":{"time":1780898400,"o":1652.65,"h":1669.18,"l":1651.66,"c":1665.7},"1780902000":{"time":1780902000,"o":1665.7,"h":1678.63,"l":1660.7,"c":1672.7},"1780905600":{"time":1780905600,"o":1672.71,"h":1672.71,"l":1657.74,"c":1660.44},"1780909200":{"time":1780909200,"o":1660.43,"h":1671.36,"l":1656.07,"c":1670.23},"1780912800":{"time":1780912800,"o":1670.23,"h":1676.57,"l":1662.48,"c":1671.67},"1780916400":{"time":1780916400,"o":1671.67,"h":1696.22,"l":1666.85,"c":1682.93},"1780920000":{"time":1780920000,"o":1682.93,"h":1698.0,"l":1664.92,"c":1694.5},"1780923600":{"time":1780923600,"o":1694.5,"h":1696.07,"l":1677.54,"c":1680.6},"1780927200":{"time":1780927200,"o":1680.6,"h":1693.81,"l":1675.5,"c":1690.51},"1780930800":{"time":1780930800,"o":1690.5,"h":1705.77,"l":1687.38,"c":1690.62},"1780934400":{"time":1780934400,"o":1690.62,"h":1702.99,"l":1681.28,"c":1681.47},"1780938000":{"time":1780938000,"o":1681.47,"h":1686.86,"l":1674.01,"c":1685.68},"1780941600":{"time":1780941600,"o":1685.68,"h":1691.71,"l":1677.41,"c":1683.54},"1780945200":{"time":1780945200,"o":1683.54,"h":1689.99,"l":1680.0,"c":1683.75},"1780948800":{"time":1780948800,"o":1683.75,"h":1688.66,"l":1678.01,"c":1688.66},"1780952400":{"time":1780952400,"o":1688.66,"h":1713.72,"l":1688.66,"c":1702.64},"1780956000":{"time":1780956000,"o":1702.64,"h":1703.4,"l":1687.28,"c":1702.49},"1780959600":{"time":1780959600,"o":1702.5,"h":1714.22,"l":1685.8,"c":1689.21},"1780963200":{"time":1780963200,"o":1689.2,"h":1695.77,"l":1658.05,"c":1662.0},"1780966800":{"time":1780966800,"o":1662.0,"h":1673.16,"l":1657.08,"c":1667.84},"1780970400":{"time":1780970400,"o":1667.84,"h":1671.25,"l":1653.09,"c":1667.21},"1780974000":{"time":1780974000,"o":1667.2,"h":1670.86,"l":1662.81,"c":1668.61},"1780977600":{"time":1780977600,"o":1668.61,"h":1696.0,"l":1663.39,"c":1685.66},"1780981200":{"time":1780981200,"o":1685.66,"h":1694.48,"l":1680.58,"c":1687.61},"1780984800":{"time":1780984800,"o":1687.61,"h":1694.85,"l":1683.36,"c":1685.36},"1780988400":{"time":1780988400,"o":1685.35,"h":1690.9,"l":1673.76,"c":1679.19},"1780992000":{"time":1780992000,"o":1679.19,"h":1679.88,"l":1667.27,"c":1674.1},"1780995600":{"time":1780995600,"o":1674.11,"h":1679.37,"l":1663.75,"c":1669.46},"1780999200":{"time":1780999200,"o":1669.46,"h":1675.9,"l":1665.85,"c":1673.69},"1781002800":{"time":1781002800,"o":1673.68,"h":1674.81,"l":1665.2,"c":1670.74},"1781006400":{"time":1781006400,"o":1670.73,"h":1684.09,"l":1669.81,"c":1675.93},"1781010000":{"time":1781010000,"o":1675.93,"h":1679.84,"l":1662.63,"c":1665.86},"1781013600":{"time":1781013600,"o":1665.86,"h":1670.26,"l":1632.84,"c":1644.9},"1781017200":{"time":1781017200,"o":1644.91,"h":1653.0,"l":1633.42,"c":1635.42},"1781020800":{"time":1781020800,"o":1635.42,"h":1638.63,"l":1613.1,"c":1631.35},"1781024400":{"time":1781024400,"o":1631.36,"h":1648.99,"l":1631.29,"c":1642.09},"1781028000":{"time":1781028000,"o":1642.1,"h":1654.93,"l":1638.71,"c":1651.32},"1781031600":{"time":1781031600,"o":1651.32,"h":1657.76,"l":1646.76,"c":1656.56},"1781035200":{"time":1781035200,"o":1656.56,"h":1662.98,"l":1654.46,"c":1659.79},"1781038800":{"time":1781038800,"o":1659.79,"h":1660.91,"l":1646.26,"c":1649.49},"1781042400":{"time":1781042400,"o":1649.49,"h":1654.48,"l":1638.5,"c":1638.99},"1781046000":{"time":1781046000,"o":1638.99,"h":1641.85,"l":1628.9,"c":1638.64},"1781049600":{"time":1781049600,"o":1638.64,"h":1646.0,"l":1628.63,"c":1644.8},"1781053200":{"time":1781053200,"o":1644.8,"h":1646.27,"l":1632.49,"c":1638.14},"1781056800":{"time":1781056800,"o":1638.14,"h":1641.76,"l":1620.63,"c":1623.31},"1781060400":{"time":1781060400,"o":1623.31,"h":1635.71,"l":1622.6,"c":1629.88},"1781064000":{"time":1781064000,"o":1629.87,"h":1632.21,"l":1621.07,"c":1625.19},"1781067600":{"time":1781067600,"o":1625.2,"h":1629.48,"l":1615.34,"c":1627.26},"1781071200":{"time":1781071200,"o":1627.27,"h":1633.54,"l":1621.64,"c":1631.17},"1781074800":{"time":1781074800,"o":1631.17,"h":1642.99,"l":1629.76,"c":1639.32},"1781078400":{"time":1781078400,"o":1639.32,"h":1640.08,"l":1617.29,"c":1620.46},"1781082000":{"time":1781082000,"o":1620.47,"h":1625.78,"l":1605.0,"c":1622.92},"1781085600":{"time":1781085600,"o":1622.93,"h":1629.24,"l":1617.09,"c":1627.46},"1781089200":{"time":1781089200,"o":1627.47,"h":1629.54,"l":1610.54,"c":1619.18},"1781092800":{"time":1781092800,"o":1619.17,"h":1644.9,"l":1615.01,"c":1634.41},"1781096400":{"time":1781096400,"o":1634.41,"h":1667.31,"l":1630.66,"c":1650.96},"1781100000":{"time":1781100000,"o":1650.97,"h":1654.94,"l":1636.31,"c":1645.76},"1781103600":{"time":1781103600,"o":1645.77,"h":1665.0,"l":1634.54,"c":1657.09},"1781107200":{"time":1781107200,"o":1657.1,"h":1658.12,"l":1631.4,"c":1641.31},"1781110800":{"time":1781110800,"o":1641.31,"h":1647.06,"l":1621.46,"c":1631.45},"1781114400":{"time":1781114400,"o":1631.44,"h":1636.4,"l":1621.17,"c":1630.28},"1781118000":{"time":1781118000,"o":1630.27,"h":1632.89,"l":1622.05,"c":1629.22},"1781121600":{"time":1781121600,"o":1629.22,"h":1635.45,"l":1622.0,"c":1629.6},"1781125200":{"time":1781125200,"o":1629.6,"h":1629.6,"l":1602.05,"c":1610.54},"1781128800":{"time":1781128800,"o":1610.54,"h":1621.71,"l":1603.52,"c":1615.71},"1781132400":{"time":1781132400,"o":1615.71,"h":1624.5,"l":1608.28,"c":1620.72},"1781136000":{"time":1781136000,"o":1620.72,"h":1633.8,"l":1620.72,"c":1627.62},"1781139600":{"time":1781139600,"o":1627.62,"h":1646.92,"l":1627.49,"c":1642.22},"1781143200":{"time":1781143200,"o":1642.22,"h":1644.83,"l":1629.74,"c":1640.08},"1781146800":{"time":1781146800,"o":1640.09,"h":1662.07,"l":1635.28,"c":1653.19},"1781150400":{"time":1781150400,"o":1653.2,"h":1658.98,"l":1649.2,"c":1656.08},"1781154000":{"time":1781154000,"o":1656.09,"h":1656.19,"l":1646.59,"c":1647.09},"1781157600":{"time":1781157600,"o":1647.09,"h":1662.72,"l":1645.36,"c":1654.06},"1781161200":{"time":1781161200,"o":1654.05,"h":1657.7,"l":1650.52,"c":1653.67},"1781164800":{"time":1781164800,"o":1653.67,"h":1663.94,"l":1653.65,"c":1659.31},"1781168400":{"time":1781168400,"o":1659.3,"h":1661.36,"l":1655.08,"c":1658.27},"1781172000":{"time":1781172000,"o":1658.27,"h":1660.88,"l":1653.34,"c":1657.95},"1781175600":{"time":1781175600,"o":1657.94,"h":1673.59,"l":1655.41,"c":1665.76},"1781179200":{"time":1781179200,"o":1665.77,"h":1665.94,"l":1641.0,"c":1650.82},"1781182800":{"time":1781182800,"o":1650.83,"h":1658.6,"l":1643.4,"c":1652.44},"1781186400":{"time":1781186400,"o":1652.45,"h":1654.79,"l":1638.01,"c":1642.25},"1781190000":{"time":1781190000,"o":1642.25,"h":1650.0,"l":1635.2,"c":1644.64},"1781193600":{"time":1781193600,"o":1644.64,"h":1648.7,"l":1637.29,"c":1638.82},"1781197200":{"time":1781197200,"o":1638.82,"h":1693.38,"l":1631.32,"c":1688.07},"1781200800":{"time":1781200800,"o":1688.06,"h":1691.42,"l":1676.13,"c":1683.31},"1781204400":{"time":1781204400,"o":1683.32,"h":1693.27,"l":1675.12,"c":1680.29},"1781208000":{"time":1781208000,"o":1680.29,"h":1682.05,"l":1666.0,"c":1671.49},"1781211600":{"time":1781211600,"o":1671.49,"h":1682.79,"l":1671.38,"c":1676.28},"1781215200":{"time":1781215200,"o":1676.29,"h":1682.51,"l":1674.31,"c":1675.25},"1781218800":{"time":1781218800,"o":1675.26,"h":1678.45,"l":1669.38,"c":1672.57},"1781222400":{"time":1781222400,"o":1672.57,"h":1676.99,"l":1668.72,"c":1671.85},"1781226000":{"time":1781226000,"o":1671.86,"h":1671.96,"l":1658.88,"c":1666.47},"1781229600":{"time":1781229600,"o":1666.47,"h":1678.16,"l":1665.83,"c":1674.72},"1781233200":{"time":1781233200,"o":1674.72,"h":1675.81,"l":1667.71,"c":1672.39},"1781236800":{"time":1781236800,"o":1672.4,"h":1681.84,"l":1668.21,"c":1676.57},"1781240400":{"time":1781240400,"o":1676.58,"h":1677.01,"l":1661.05,"c":1663.29},"1781244000":{"time":1781244000,"o":1663.29,"h":1665.88,"l":1651.17,"c":1656.49},"1781247600":{"time":1781247600,"o":1656.5,"h":1664.26,"l":1655.24,"c":1661.21},"1781251200":{"time":1781251200,"o":1661.23,"h":1677.32,"l":1661.21,"c":1672.44},"1781254800":{"time":1781254800,"o":1672.43,"h":1684.99,"l":1670.33,"c":1679.35},"1781258400":{"time":1781258400,"o":1679.35,"h":1682.5,"l":1670.7,"c":1674.03},"1781262000":{"time":1781262000,"o":1674.03,"h":1677.89,"l":1671.05,"c":1672.85},"1781265600":{"time":1781265600,"o":1672.86,"h":1672.86,"l":1661.91,"c":1665.83},"1781269200":{"time":1781269200,"o":1665.84,"h":1668.15,"l":1652.5,"c":1656.77},"1781272800":{"time":1781272800,"o":1656.78,"h":1685.71,"l":1655.34,"c":1684.89},"1781276400":{"time":1781276400,"o":1684.89,"h":1690.51,"l":1657.22,"c":1658.98},"1781280000":{"time":1781280000,"o":1658.98,"h":1674.99,"l":1656.26,"c":1671.99},"1781283600":{"time":1781283600,"o":1672.0,"h":1677.5,"l":1666.35,"c":1668.02},"1781287200":{"time":1781287200,"o":1668.02,"h":1672.8,"l":1662.55,"c":1666.19},"1781290800":{"time":1781290800,"o":1666.18,"h":1671.9,"l":1664.0,"c":1665.08},"1781294400":{"time":1781294400,"o":1665.08,"h":1667.14,"l":1660.85,"c":1664.05},"1781298000":{"time":1781298000,"o":1664.05,"h":1667.32,"l":1662.1,"c":1663.42},"1781301600":{"time":1781301600,"o":1663.43,"h":1666.6,"l":1660.5,"c":1661.73},"1781305200":{"time":1781305200,"o":1661.73,"h":1665.57,"l":1657.8,"c":1665.48},"1781308800":{"time":1781308800,"o":1665.49,"h":1668.45,"l":1664.49,"c":1666.62},"1781312400":{"time":1781312400,"o":1666.63,"h":1675.98,"l":1665.77,"c":1673.33},"1781316000":{"time":1781316000,"o":1673.34,"h":1673.86,"l":1664.72,"c":1667.23},"1781319600":{"time":1781319600,"o":1667.24,"h":1668.84,"l":1662.62,"c":1664.4},"1781323200":{"time":1781323200,"o":1664.39,"h":1667.39,"l":1662.78,"c":1663.7},"1781326800":{"time":1781326800,"o":1663.69,"h":1664.85,"l":1661.2,"c":1664.47},"1781330400":{"time":1781330400,"o":1664.47,"h":1669.6,"l":1663.09,"c":1669.1},"1781334000":{"time":1781334000,"o":1669.11,"h":1677.29,"l":1667.63,"c":1675.51},"1781337600":{"time":1781337600,"o":1675.51,"h":1679.33,"l":1672.72,"c":1673.72},"1781341200":{"time":1781341200,"o":1673.72,"h":1675.69,"l":1672.1,"c":1672.97},"1781344800":{"time":1781344800,"o":1672.97,"h":1675.75,"l":1671.99,"c":1673.35},"1781348400":{"time":1781348400,"o":1673.35,"h":1678.25,"l":1672.5,"c":1677.53},"1781352000":{"time":1781352000,"o":1677.54,"h":1683.49,"l":1676.01,"c":1679.81},"1781355600":{"time":1781355600,"o":1679.81,"h":1680.76,"l":1675.66,"c":1677.09},"1781359200":{"time":1781359200,"o":1677.1,"h":1680.81,"l":1676.78,"c":1679.23},"1781362800":{"time":1781362800,"o":1679.24,"h":1685.98,"l":1677.69,"c":1681.44},"1781366400":{"time":1781366400,"o":1681.44,"h":1681.94,"l":1670.5,"c":1676.0},"1781370000":{"time":1781370000,"o":1675.99,"h":1677.88,"l":1672.24,"c":1673.45},"1781373600":{"time":1781373600,"o":1673.46,"h":1681.85,"l":1673.3,"c":1677.43},"1781377200":{"time":1781377200,"o":1677.42,"h":1679.34,"l":1674.88,"c":1677.51},"1781380800":{"time":1781380800,"o":1677.5,"h":1677.59,"l":1674.14,"c":1675.65},"1781384400":{"time":1781384400,"o":1675.66,"h":1698.1,"l":1674.0,"c":1685.68},"1781388000":{"time":1781388000,"o":1685.67,"h":1685.79,"l":1680.72,"c":1680.72},"1781391600":{"time":1781391600,"o":1680.73,"h":1683.48,"l":1677.3,"c":1680.41},"1781395200":{"time":1781395200,"o":1680.42,"h":1682.8,"l":1678.0,"c":1681.2},"1781398800":{"time":1781398800,"o":1681.21,"h":1689.9,"l":1679.32,"c":1682.97},"1781402400":{"time":1781402400,"o":1682.97,"h":1685.0,"l":1680.72,"c":1681.57},"1781406000":{"time":1781406000,"o":1681.57,"h":1682.6,"l":1678.85,"c":1680.98},"1781409600":{"time":1781409600,"o":1680.99,"h":1682.01,"l":1675.34,"c":1677.05},"1781413200":{"time":1781413200,"o":1677.06,"h":1678.35,"l":1673.11,"c":1677.38},"1781416800":{"time":1781416800,"o":1677.37,"h":1681.75,"l":1674.35,"c":1675.56},"1781420400":{"time":1781420400,"o":1675.57,"h":1676.7,"l":1672.67,"c":1674.92},"1781424000":{"time":1781424000,"o":1674.92,"h":1677.98,"l":1673.71,"c":1674.8},"1781427600":{"time":1781427600,"o":1674.8,"h":1678.4,"l":1667.57,"c":1677.61},"1781431200":{"time":1781431200,"o":1677.61,"h":1677.82,"l":1672.17,"c":1672.2},"1781434800":{"time":1781434800,"o":1672.19,"h":1676.26,"l":1671.35,"c":1672.74},"1781438400":{"time":1781438400,"o":1672.74,"h":1673.88,"l":1664.15,"c":1666.07},"1781442000":{"time":1781442000,"o":1666.07,"h":1668.21,"l":1663.28,"c":1665.58},"1781445600":{"time":1781445600,"o":1665.58,"h":1669.49,"l":1653.36,"c":1658.74},"1781449200":{"time":1781449200,"o":1658.73,"h":1664.0,"l":1658.64,"c":1662.04},"1781452800":{"time":1781452800,"o":1662.05,"h":1667.95,"l":1659.0,"c":1660.71},"1781456400":{"time":1781456400,"o":1660.7,"h":1666.0,"l":1660.01,"c":1661.42},"1781460000":{"time":1781460000,"o":1661.42,"h":1662.7,"l":1658.08,"c":1661.3},"1781463600":{"time":1781463600,"o":1661.3,"h":1667.32,"l":1660.26,"c":1664.64},"1781467200":{"time":1781467200,"o":1664.64,"h":1673.54,"l":1661.63,"c":1669.51},"1781470800":{"time":1781470800,"o":1669.52,"h":1732.0,"l":1669.08,"c":1717.9},"1781474400":{"time":1781474400,"o":1717.9,"h":1728.36,"l":1711.34,"c":1721.66},"1781478000":{"time":1781478000,"o":1721.67,"h":1725.69,"l":1715.71,"c":1724.74},"1781481600":{"time":1781481600,"o":1724.74,"h":1731.76,"l":1718.85,"c":1720.05},"1781485200":{"time":1781485200,"o":1720.05,"h":1721.4,"l":1708.45,"c":1714.96},"1781488800":{"time":1781488800,"o":1714.96,"h":1726.26,"l":1713.24,"c":1715.85},"1781492400":{"time":1781492400,"o":1715.84,"h":1723.59,"l":1714.5,"c":1720.12},"1781496000":{"time":1781496000,"o":1720.11,"h":1720.11,"l":1715.15,"c":1716.29},"1781499600":{"time":1781499600,"o":1716.28,"h":1722.0,"l":1715.04,"c":1719.88},"1781503200":{"time":1781503200,"o":1719.88,"h":1722.4,"l":1717.35,"c":1719.11},"1781506800":{"time":1781506800,"o":1719.12,"h":1723.09,"l":1715.43,"c":1715.58},"1781510400":{"time":1781510400,"o":1715.57,"h":1721.0,"l":1714.2,"c":1719.51},"1781514000":{"time":1781514000,"o":1719.51,"h":1726.53,"l":1711.27,"c":1717.65},"1781517600":{"time":1781517600,"o":1717.64,"h":1750.0,"l":1717.26,"c":1736.79},"1781521200":{"time":1781521200,"o":1736.78,"h":1770.0,"l":1733.14,"c":1763.78},"1781524800":{"time":1781524800,"o":1763.78,"h":1777.37,"l":1759.35,"c":1776.6},"1781528400":{"time":1781528400,"o":1776.6,"h":1826.86,"l":1773.47,"c":1813.3},"1781532000":{"time":1781532000,"o":1813.3,"h":1817.75,"l":1804.02,"c":1813.66},"1781535600":{"time":1781535600,"o":1813.65,"h":1848.78,"l":1812.36,"c":1844.55},"1781539200":{"time":1781539200,"o":1844.55,"h":1846.89,"l":1836.66,"c":1841.89},"1781542800":{"time":1781542800,"o":1841.88,"h":1841.89,"l":1822.74,"c":1828.3},"1781546400":{"time":1781546400,"o":1828.31,"h":1834.92,"l":1824.75,"c":1827.05},"1781550000":{"time":1781550000,"o":1827.06,"h":1833.72,"l":1810.5,"c":1820.94},"1781553600":{"time":1781553600,"o":1820.94,"h":1825.87,"l":1814.17,"c":1816.1},"1781557200":{"time":1781557200,"o":1816.1,"h":1821.47,"l":1808.62,"c":1810.56},"1781560800":{"time":1781560800,"o":1810.57,"h":1812.8,"l":1786.01,"c":1788.79},"1781564400":{"time":1781564400,"o":1788.79,"h":1796.96,"l":1781.87,"c":1795.16},"1781568000":{"time":1781568000,"o":1795.15,"h":1801.86,"l":1787.96,"c":1788.6},"1781571600":{"time":1781571600,"o":1788.61,"h":1796.45,"l":1788.19,"c":1791.25},"1781575200":{"time":1781575200,"o":1791.26,"h":1793.26,"l":1766.2,"c":1769.36},"1781578800":{"time":1781578800,"o":1769.36,"h":1779.83,"l":1763.87,"c":1778.22},"1781582400":{"time":1781582400,"o":1778.21,"h":1782.37,"l":1757.36,"c":1759.71},"1781586000":{"time":1781586000,"o":1759.71,"h":1765.28,"l":1759.21,"c":1761.22},"1781589600":{"time":1781589600,"o":1761.22,"h":1773.19,"l":1761.22,"c":1770.39},"1781593200":{"time":1781593200,"o":1770.39,"h":1775.89,"l":1768.18,"c":1773.23},"1781596800":{"time":1781596800,"o":1773.23,"h":1807.32,"l":1772.2,"c":1802.25},"1781600400":{"time":1781600400,"o":1802.26,"h":1804.97,"l":1786.12,"c":1788.83},"1781604000":{"time":1781604000,"o":1788.83,"h":1799.82,"l":1787.55,"c":1793.09},"1781607600":{"time":1781607600,"o":1793.09,"h":1799.76,"l":1790.12,"c":1798.73},"1781611200":{"time":1781611200,"o":1798.73,"h":1839.54,"l":1795.78,"c":1814.05},"1781614800":{"time":1781614800,"o":1814.04,"h":1816.44,"l":1790.39,"c":1797.12},"1781618400":{"time":1781618400,"o":1797.11,"h":1805.0,"l":1762.17,"c":1779.51},"1781622000":{"time":1781622000,"o":1779.52,"h":1787.72,"l":1773.32,"c":1781.41},"1781625600":{"time":1781625600,"o":1781.41,"h":1784.75,"l":1771.79,"c":1776.96},"1781629200":{"time":1781629200,"o":1776.97,"h":1798.82,"l":1776.29,"c":1794.24},"1781632800":{"time":1781632800,"o":1794.24,"h":1807.71,"l":1791.77,"c":1798.48},"1781636400":{"time":1781636400,"o":1798.47,"h":1800.37,"l":1789.01,"c":1794.63},"1781640000":{"time":1781640000,"o":1794.63,"h":1798.1,"l":1788.3,"c":1797.12},"1781643600":{"time":1781643600,"o":1797.12,"h":1799.82,"l":1789.65,"c":1795.41},"1781647200":{"time":1781647200,"o":1795.42,"h":1798.66,"l":1790.0,"c":1795.29},"1781650800":{"time":1781650800,"o":1795.3,"h":1798.0,"l":1790.26,"c":1792.32},"1781654400":{"time":1781654400,"o":1792.33,"h":1798.28,"l":1791.04,"c":1793.36},"1781658000":{"time":1781658000,"o":1793.36,"h":1798.25,"l":1778.48,"c":1796.95},"1781661600":{"time":1781661600,"o":1796.95,"h":1809.67,"l":1787.51,"c":1794.63},"1781665200":{"time":1781665200,"o":1794.63,"h":1796.51,"l":1786.38,"c":1792.83},"1781668800":{"time":1781668800,"o":1792.83,"h":1801.41,"l":1791.15,"c":1793.5},"1781672400":{"time":1781672400,"o":1793.5,"h":1798.62,"l":1788.18,"c":1793.21},"1781676000":{"time":1781676000,"o":1793.2,"h":1796.45,"l":1785.27,"c":1789.46},"1781679600":{"time":1781679600,"o":1789.46,"h":1791.79,"l":1777.52,"c":1784.4},"1781683200":{"time":1781683200,"o":1784.39,"h":1785.68,"l":1759.14,"c":1764.57},"1781686800":{"time":1781686800,"o":1764.56,"h":1777.0,"l":1764.18,"c":1772.29},"1781690400":{"time":1781690400,"o":1772.29,"h":1775.44,"l":1766.21,"c":1767.67},"1781694000":{"time":1781694000,"o":1767.66,"h":1770.0,"l":1758.0,"c":1763.22},"1781697600":{"time":1781697600,"o":1763.22,"h":1765.28,"l":1741.31,"c":1758.25},"1781701200":{"time":1781701200,"o":1758.25,"h":1771.35,"l":1753.75,"c":1760.14},"1781704800":{"time":1781704800,"o":1760.13,"h":1764.73,"l":1740.36,"c":1754.1},"1781708400":{"time":1781708400,"o":1754.1,"h":1776.5,"l":1750.31,"c":1772.54},"1781712000":{"time":1781712000,"o":1772.54,"h":1791.39,"l":1768.51,"c":1770.99},"1781715600":{"time":1781715600,"o":1771.0,"h":1795.58,"l":1766.37,"c":1788.48},"1781719200":{"time":1781719200,"o":1788.45,"h":1788.58,"l":1745.16,"c":1769.25},"1781722800":{"time":1781722800,"o":1769.25,"h":1774.74,"l":1728.24,"c":1734.02},"1781726400":{"time":1781726400,"o":1734.02,"h":1747.26,"l":1732.28,"c":1746.54},"1781730000":{"time":1781730000,"o":1746.54,"h":1747.47,"l":1735.66,"c":1738.26},"1781733600":{"time":1781733600,"o":1738.25,"h":1745.91,"l":1724.22,"c":1739.62},"1781737200":{"time":1781737200,"o":1739.63,"h":1751.14,"l":1739.25,"c":1749.56},"1781740800":{"time":1781740800,"o":1749.57,"h":1758.74,"l":1749.03,"c":1752.13},"1781744400":{"time":1781744400,"o":1752.13,"h":1762.34,"l":1751.82,"c":1754.21},"1781748000":{"time":1781748000,"o":1754.22,"h":1758.5,"l":1749.21,"c":1754.94},"1781751600":{"time":1781751600,"o":1754.94,"h":1755.31,"l":1740.22,"c":1743.27},"1781755200":{"time":1781755200,"o":1743.27,"h":1745.0,"l":1728.77,"c":1729.71},"1781758800":{"time":1781758800,"o":1729.71,"h":1732.26,"l":1720.9,"c":1730.07},"1781762400":{"time":1781762400,"o":1730.07,"h":1736.31,"l":1724.52,"c":1734.7},"1781766000":{"time":1781766000,"o":1734.71,"h":1752.7,"l":1732.04,"c":1748.89},"1781769600":{"time":1781769600,"o":1748.89,"h":1752.74,"l":1745.37,"c":1747.13},"1781773200":{"time":1781773200,"o":1747.13,"h":1751.2,"l":1741.5,"c":1745.56},"1781776800":{"time":1781776800,"o":1745.55,"h":1752.47,"l":1738.62,"c":1746.1},"1781780400":{"time":1781780400,"o":1746.1,"h":1748.59,"l":1738.08,"c":1742.32},"1781784000":{"time":1781784000,"o":1742.33,"h":1752.47,"l":1740.83,"c":1749.35},"1781787600":{"time":1781787600,"o":1749.35,"h":1751.47,"l":1728.33,"c":1735.88},"1781791200":{"time":1781791200,"o":1735.87,"h":1744.67,"l":1728.66,"c":1738.96},"1781794800":{"time":1781794800,"o":1738.95,"h":1739.37,"l":1678.05,"c":1681.21},"1781798400":{"time":1781798400,"o":1681.2,"h":1692.28,"l":1679.07,"c":1686.12},"1781802000":{"time":1781802000,"o":1686.13,"h":1686.97,"l":1670.56,"c":1678.59},"1781805600":{"time":1781805600,"o":1678.59,"h":1688.53,"l":1675.52,"c":1684.48},"1781809200":{"time":1781809200,"o":1684.48,"h":1706.86,"l":1682.0,"c":1704.79},"1781812800":{"time":1781812800,"o":1704.8,"h":1716.64,"l":1704.8,"c":1709.81},"1781816400":{"time":1781816400,"o":1709.82,"h":1711.29,"l":1700.74,"c":1707.68},"1781820000":{"time":1781820000,"o":1707.67,"h":1707.92,"l":1699.11,"c":1706.01},"1781823600":{"time":1781823600,"o":1706.0,"h":1711.88,"l":1702.0,"c":1710.18},"1781827200":{"time":1781827200,"o":1710.18,"h":1715.42,"l":1708.0,"c":1712.99},"1781830800":{"time":1781830800,"o":1713.0,"h":1718.83,"l":1705.19,"c":1712.79},"1781834400":{"time":1781834400,"o":1712.79,"h":1714.61,"l":1700.05,"c":1706.28},"1781838000":{"time":1781838000,"o":1706.29,"h":1707.59,"l":1680.03,"c":1696.62},"1781841600":{"time":1781841600,"o":1696.63,"h":1702.0,"l":1684.66,"c":1688.7},"1781845200":{"time":1781845200,"o":1688.7,"h":1696.97,"l":1688.54,"c":1696.61},"1781848800":{"time":1781848800,"o":1696.62,"h":1702.88,"l":1695.19,"c":1699.42},"1781852400":{"time":1781852400,"o":1699.42,"h":1700.27,"l":1689.07,"c":1695.14},"1781856000":{"time":1781856000,"o":1695.15,"h":1698.47,"l":1692.79,"c":1697.32},"1781859600":{"time":1781859600,"o":1697.31,"h":1699.17,"l":1687.81,"c":1688.51},"1781863200":{"time":1781863200,"o":1688.5,"h":1693.92,"l":1686.23,"c":1691.83},"1781866800":{"time":1781866800,"o":1691.82,"h":1693.5,"l":1687.82,"c":1691.05},"1781870400":{"time":1781870400,"o":1691.05,"h":1695.53,"l":1678.17,"c":1694.47},"1781874000":{"time":1781874000,"o":1694.48,"h":1711.6,"l":1686.64,"c":1702.38},"1781877600":{"time":1781877600,"o":1702.38,"h":1709.29,"l":1695.36,"c":1706.07},"1781881200":{"time":1781881200,"o":1706.06,"h":1711.65,"l":1697.12,"c":1706.92},"1781884800":{"time":1781884800,"o":1706.92,"h":1711.0,"l":1693.83,"c":1695.82},"1781888400":{"time":1781888400,"o":1695.82,"h":1705.95,"l":1692.43,"c":1703.82},"1781892000":{"time":1781892000,"o":1703.82,"h":1704.7,"l":1697.25,"c":1701.86},"1781895600":{"time":1781895600,"o":1701.85,"h":1703.86,"l":1697.26,"c":1700.44},"1781899200":{"time":1781899200,"o":1700.44,"h":1708.65,"l":1697.82,"c":1708.0},"1781902800":{"time":1781902800,"o":1707.99,"h":1708.0,"l":1700.37,"c":1701.14},"1781906400":{"time":1781906400,"o":1701.13,"h":1709.68,"l":1699.51,"c":1707.0},"1781910000":{"time":1781910000,"o":1707.0,"h":1714.7,"l":1704.19,"c":1710.31},"1781913600":{"time":1781913600,"o":1710.3,"h":1717.72,"l":1707.56,"c":1708.01},"1781917200":{"time":1781917200,"o":1708.0,"h":1712.7,"l":1705.78,"c":1709.18},"1781920800":{"time":1781920800,"o":1709.18,"h":1709.9,"l":1703.13,"c":1703.95},"1781924400":{"time":1781924400,"o":1703.95,"h":1708.84,"l":1703.8,"c":1707.37},"1781928000":{"time":1781928000,"o":1707.37,"h":1714.98,"l":1705.59,"c":1712.69},"1781931600":{"time":1781931600,"o":1712.7,"h":1733.0,"l":1711.5,"c":1725.26},"1781935200":{"time":1781935200,"o":1725.26,"h":1729.0,"l":1723.13,"c":1726.89},"1781938800":{"time":1781938800,"o":1726.88,"h":1728.75,"l":1722.1,"c":1725.16},"1781942400":{"time":1781942400,"o":1725.17,"h":1726.29,"l":1720.3,"c":1722.18},"1781946000":{"time":1781946000,"o":1722.18,"h":1729.41,"l":1722.18,"c":1727.66},"1781949600":{"time":1781949600,"o":1727.66,"h":1728.8,"l":1724.54,"c":1726.91},"1781953200":{"time":1781953200,"o":1726.9,"h":1731.1,"l":1725.0,"c":1726.37},"1781956800":{"time":1781956800,"o":1726.38,"h":1729.75,"l":1722.72,"c":1725.96},"1781960400":{"time":1781960400,"o":1725.97,"h":1726.26,"l":1711.54,"c":1716.56},"1781964000":{"time":1781964000,"o":1716.56,"h":1746.63,"l":1707.11,"c":1732.76},"1781967600":{"time":1781967600,"o":1732.76,"h":1749.13,"l":1728.15,"c":1739.89},"1781971200":{"time":1781971200,"o":1739.9,"h":1740.27,"l":1729.92,"c":1733.06},"1781974800":{"time":1781974800,"o":1733.07,"h":1733.07,"l":1720.01,"c":1726.1},"1781978400":{"time":1781978400,"o":1726.1,"h":1731.51,"l":1725.18,"c":1725.78},"1781982000":{"time":1781982000,"o":1725.79,"h":1729.42,"l":1724.23,"c":1728.37},"1781985600":{"time":1781985600,"o":1728.37,"h":1730.48,"l":1725.51,"c":1729.99},"1781989200":{"time":1781989200,"o":1729.98,"h":1737.49,"l":1729.44,"c":1734.55},"1781992800":{"time":1781992800,"o":1734.55,"h":1745.72,"l":1732.23,"c":1742.49},"1781996400":{"time":1781996400,"o":1742.5,"h":1742.94,"l":1739.55,"c":1740.0},"1782000000":{"time":1782000000,"o":1740.0,"h":1740.08,"l":1735.29,"c":1737.0},"1782003600":{"time":1782003600,"o":1737.0,"h":1739.36,"l":1733.36,"c":1736.13},"1782007200":{"time":1782007200,"o":1736.13,"h":1737.36,"l":1734.78,"c":1735.34},"1782010800":{"time":1782010800,"o":1735.35,"h":1740.57,"l":1732.62,"c":1737.03},"1782014400":{"time":1782014400,"o":1737.03,"h":1740.68,"l":1730.73,"c":1732.06},"1782018000":{"time":1782018000,"o":1732.06,"h":1735.54,"l":1728.49,"c":1732.57},"1782021600":{"time":1782021600,"o":1732.57,"h":1737.86,"l":1731.66,"c":1735.23},"1782025200":{"time":1782025200,"o":1735.23,"h":1735.45,"l":1730.88,"c":1731.45},"1782028800":{"time":1782028800,"o":1731.45,"h":1732.36,"l":1722.82,"c":1728.29},"1782032400":{"time":1782032400,"o":1728.29,"h":1733.63,"l":1725.0,"c":1731.98},"1782036000":{"time":1782036000,"o":1731.99,"h":1736.31,"l":1730.04,"c":1730.56},"1782039600":{"time":1782039600,"o":1730.57,"h":1733.94,"l":1717.19,"c":1724.66},"1782043200":{"time":1782043200,"o":1724.66,"h":1726.29,"l":1716.0,"c":1725.14},"1782046800":{"time":1782046800,"o":1725.14,"h":1727.82,"l":1721.08,"c":1724.23},"1782050400":{"time":1782050400,"o":1724.22,"h":1727.93,"l":1721.0,"c":1727.81},"1782054000":{"time":1782054000,"o":1727.81,"h":1731.86,"l":1726.1,"c":1729.85},"1782057600":{"time":1782057600,"o":1729.85,"h":1729.85,"l":1721.13,"c":1727.44},"1782061200":{"time":1782061200,"o":1727.44,"h":1730.85,"l":1725.21,"c":1726.49},"1782064800":{"time":1782064800,"o":1726.48,"h":1737.13,"l":1720.82,"c":1734.55},"1782068400":{"time":1782068400,"o":1734.54,"h":1738.42,"l":1732.68,"c":1733.31},"1782072000":{"time":1782072000,"o":1733.31,"h":1734.6,"l":1716.01,"c":1720.56},"1782075600":{"time":1782075600,"o":1720.57,"h":1723.96,"l":1700.37,"c":1717.59},"1782079200":{"time":1782079200,"o":1717.58,"h":1720.63,"l":1707.35,"c":1717.01},"1782082800":{"time":1782082800,"o":1717.0,"h":1717.0,"l":1703.44,"c":1706.31},"1782086400":{"time":1782086400,"o":1706.3,"h":1731.92,"l":1706.1,"c":1726.19},"1782090000":{"time":1782090000,"o":1726.19,"h":1759.35,"l":1723.68,"c":1742.9},"1782093600":{"time":1782093600,"o":1742.91,"h":1744.57,"l":1736.35,"c":1736.36},"1782097200":{"time":1782097200,"o":1736.35,"h":1740.42,"l":1725.57,"c":1729.31},"1782100800":{"time":1782100800,"o":1729.31,"h":1735.21,"l":1726.77,"c":1734.39},"1782104400":{"time":1782104400,"o":1734.4,"h":1738.88,"l":1733.25,"c":1736.1},"1782108000":{"time":1782108000,"o":1736.1,"h":1739.62,"l":1732.28,"c":1734.15},"1782111600":{"time":1782111600,"o":1734.15,"h":1750.93,"l":1733.94,"c":1745.76},"1782115200":{"time":1782115200,"o":1745.76,"h":1752.0,"l":1742.56,"c":1746.91},"1782118800":{"time":1782118800,"o":1746.92,"h":1749.8,"l":1742.78,"c":1745.35},"1782122400":{"time":1782122400,"o":1745.34,"h":1750.85,"l":1744.45,"c":1748.01},"1782126000":{"time":1782126000,"o":1748.0,"h":1774.19,"l":1746.51,"c":1766.94},"1782129600":{"time":1782129600,"o":1766.95,"h":1771.34,"l":1760.34,"c":1763.26},"1782133200":{"time":1782133200,"o":1763.27,"h":1779.0,"l":1761.02,"c":1776.92},"1782136800":{"time":1782136800,"o":1776.92,"h":1777.35,"l":1749.23,"c":1753.74},"1782140400":{"time":1782140400,"o":1753.75,"h":1757.29,"l":1741.13,"c":1744.02},"1782144000":{"time":1782144000,"o":1744.02,"h":1745.55,"l":1732.6,"c":1739.39},"1782147600":{"time":1782147600,"o":1739.4,"h":1742.48,"l":1730.2,"c":1740.38},"1782151200":{"time":1782151200,"o":1740.38,"h":1746.99,"l":1728.3,"c":1732.61},"1782154800":{"time":1782154800,"o":1732.62,"h":1736.2,"l":1727.41,"c":1733.69},"1782158400":{"time":1782158400,"o":1733.69,"h":1739.6,"l":1730.13,"c":1733.81},"1782162000":{"time":1782162000,"o":1733.81,"h":1736.84,"l":1725.76,"c":1732.15},"1782165600":{"time":1782165600,"o":1732.14,"h":1735.28,"l":1716.01,"c":1723.48},"1782169200":{"time":1782169200,"o":1723.48,"h":1729.94,"l":1720.51,"c":1727.32},"1782172800":{"time":1782172800,"o":1727.32,"h":1731.3,"l":1718.61,"c":1730.42},"1782176400":{"time":1782176400,"o":1730.41,"h":1735.63,"l":1720.24,"c":1729.82},"1782180000":{"time":1782180000,"o":1729.82,"h":1734.36,"l":1725.4,"c":1731.91},"1782183600":{"time":1782183600,"o":1731.91,"h":1732.38,"l":1725.02,"c":1729.1},"1782187200":{"time":1782187200,"o":1729.09,"h":1730.49,"l":1716.61,"c":1718.44},"1782190800":{"time":1782190800,"o":1718.44,"h":1720.64,"l":1709.09,"c":1712.78},"1782194400":{"time":1782194400,"o":1712.78,"h":1713.02,"l":1680.0,"c":1691.29},"1782198000":{"time":1782198000,"o":1691.29,"h":1695.67,"l":1681.01,"c":1681.96},"1782201600":{"time":1782201600,"o":1681.97,"h":1683.88,"l":1633.33,"c":1647.36},"1782205200":{"time":1782205200,"o":1647.35,"h":1653.5,"l":1647.15,"c":1649.94},"1782208800":{"time":1782208800,"o":1649.95,"h":1657.96,"l":1648.3,"c":1651.75},"1782212400":{"time":1782212400,"o":1651.75,"h":1662.91,"l":1651.66,"c":1659.93},"1782216000":{"time":1782216000,"o":1659.93,"h":1661.57,"l":1652.75,"c":1653.63},"1782219600":{"time":1782219600,"o":1653.65,"h":1663.33,"l":1643.66,"c":1662.06},"1782223200":{"time":1782223200,"o":1662.06,"h":1672.0,"l":1657.05,"c":1661.26},"1782226800":{"time":1782226800,"o":1661.27,"h":1662.74,"l":1650.3,"c":1658.9},"1782230400":{"time":1782230400,"o":1658.9,"h":1673.6,"l":1656.85,"c":1658.55},"1782234000":{"time":1782234000,"o":1658.55,"h":1664.21,"l":1653.57,"c":1656.03},"1782237600":{"time":1782237600,"o":1656.03,"h":1659.85,"l":1649.03,"c":1654.65},"1782241200":{"time":1782241200,"o":1654.65,"h":1663.3,"l":1654.59,"c":1661.96},"1782244800":{"time":1782244800,"o":1661.97,"h":1666.99,"l":1660.46,"c":1663.4},"1782248400":{"time":1782248400,"o":1663.4,"h":1667.8,"l":1662.77,"c":1666.05},"1782252000":{"time":1782252000,"o":1666.04,"h":1672.12,"l":1662.22,"c":1663.84},"1782255600":{"time":1782255600,"o":1663.83,"h":1668.75,"l":1659.27,"c":1666.4},"1782259200":{"time":1782259200,"o":1666.4,"h":1674.09,"l":1665.77,"c":1670.55},"1782262800":{"time":1782262800,"o":1670.55,"h":1679.92,"l":1665.14,"c":1671.97},"1782266400":{"time":1782266400,"o":1671.96,"h":1672.86,"l":1662.51,"c":1663.01},"1782270000":{"time":1782270000,"o":1663.0,"h":1669.19,"l":1657.04,"c":1666.03},"1782273600":{"time":1782273600,"o":1666.02,"h":1670.43,"l":1657.19,"c":1668.12},"1782277200":{"time":1782277200,"o":1668.12,"h":1678.98,"l":1666.95,"c":1673.76},"1782280800":{"time":1782280800,"o":1673.76,"h":1676.33,"l":1669.66,"c":1674.22},"1782284400":{"time":1782284400,"o":1674.22,"h":1678.0,"l":1670.03,"c":1672.38},"1782288000":{"time":1782288000,"o":1672.39,"h":1674.55,"l":1668.37,"c":1672.56},"1782291600":{"time":1782291600,"o":1672.56,"h":1672.56,"l":1664.49,"c":1666.46},"1782295200":{"time":1782295200,"o":1666.46,"h":1667.59,"l":1662.17,"c":1662.9},"1782298800":{"time":1782298800,"o":1662.9,"h":1692.0,"l":1654.53,"c":1678.65},"1782302400":{"time":1782302400,"o":1678.64,"h":1680.67,"l":1669.27,"c":1670.82},"1782306000":{"time":1782306000,"o":1670.83,"h":1671.56,"l":1640.01,"c":1644.54},"1782309600":{"time":1782309600,"o":1644.54,"h":1656.7,"l":1637.0,"c":1646.69},"1782313200":{"time":1782313200,"o":1646.69,"h":1650.66,"l":1616.0,"c":1617.46},"1782316800":{"time":1782316800,"o":1617.46,"h":1636.0,"l":1583.8,"c":1589.07},"1782320400":{"time":1782320400,"o":1589.06,"h":1596.84,"l":1551.0,"c":1559.3},"1782324000":{"time":1782324000,"o":1559.3,"h":1583.9,"l":1555.36,"c":1571.42},"1782327600":{"time":1782327600,"o":1571.42,"h":1584.69,"l":1565.8,"c":1583.72},"1782331200":{"time":1782331200,"o":1583.72,"h":1621.38,"l":1579.0,"c":1613.0},"1782334800":{"time":1782334800,"o":1613.0,"h":1621.15,"l":1605.12,"c":1620.44},"1782338400":{"time":1782338400,"o":1620.44,"h":1629.15,"l":1612.77,"c":1614.75},"1782342000":{"time":1782342000,"o":1614.75,"h":1622.89,"l":1612.9,"c":1621.54},"1782345600":{"time":1782345600,"o":1621.55,"h":1625.98,"l":1615.63,"c":1618.23},"1782349200":{"time":1782349200,"o":1618.23,"h":1623.4,"l":1613.67,"c":1619.95},"1782352800":{"time":1782352800,"o":1619.96,"h":1620.77,"l":1614.09,"c":1620.07},"1782356400":{"time":1782356400,"o":1620.06,"h":1623.46,"l":1615.31,"c":1618.89},"1782360000":{"time":1782360000,"o":1618.89,"h":1636.1,"l":1616.22,"c":1634.25},"1782363600":{"time":1782363600,"o":1634.25,"h":1651.9,"l":1632.79,"c":1645.0},"1782367200":{"time":1782367200,"o":1645.01,"h":1660.56,"l":1643.32,"c":1653.21},"1782370800":{"time":1782370800,"o":1653.22,"h":1659.0,"l":1650.35,"c":1656.44},"1782374400":{"time":1782374400,"o":1656.44,"h":1658.33,"l":1650.16,"c":1652.09},"1782378000":{"time":1782378000,"o":1652.09,"h":1654.49,"l":1645.71,"c":1648.1},"1782381600":{"time":1782381600,"o":1648.1,"h":1649.06,"l":1632.08,"c":1635.87},"1782385200":{"time":1782385200,"o":1635.88,"h":1638.48,"l":1627.07,"c":1632.26},"1782388800":{"time":1782388800,"o":1632.26,"h":1649.69,"l":1623.0,"c":1634.91},"1782392400":{"time":1782392400,"o":1634.91,"h":1640.07,"l":1530.0,"c":1537.01},"1782396000":{"time":1782396000,"o":1537.0,"h":1593.65,"l":1537.0,"c":1567.44},"1782399600":{"time":1782399600,"o":1567.44,"h":1572.86,"l":1543.27,"c":1569.43},"1782403200":{"time":1782403200,"o":1569.42,"h":1587.0,"l":1557.24,"c":1561.24},"1782406800":{"time":1782406800,"o":1561.24,"h":1574.74,"l":1556.56,"c":1574.22},"1782410400":{"time":1782410400,"o":1574.22,"h":1576.77,"l":1559.35,"c":1566.92},"1782414000":{"time":1782414000,"o":1566.92,"h":1567.18,"l":1553.81,"c":1558.82},"1782417600":{"time":1782417600,"o":1558.83,"h":1569.95,"l":1556.0,"c":1559.56},"1782421200":{"time":1782421200,"o":1559.57,"h":1582.55,"l":1559.43,"c":1579.87},"1782424800":{"time":1782424800,"o":1579.86,"h":1583.0,"l":1565.63,"c":1569.48},"1782428400":{"time":1782428400,"o":1569.47,"h":1579.0,"l":1563.55,"c":1566.97},"1782432000":{"time":1782432000,"o":1566.98,"h":1571.12,"l":1562.41,"c":1563.79},"1782435600":{"time":1782435600,"o":1563.79,"h":1567.96,"l":1554.33,"c":1559.28},"1782439200":{"time":1782439200,"o":1559.28,"h":1560.22,"l":1518.27,"c":1523.68},"1782442800":{"time":1782442800,"o":1523.69,"h":1563.27,"l":1510.87,"c":1557.07},"1782446400":{"time":1782446400,"o":1557.07,"h":1560.39,"l":1546.51,"c":1548.99},"1782450000":{"time":1782450000,"o":1549.0,"h":1558.79,"l":1547.63,"c":1554.89},"1782453600":{"time":1782453600,"o":1554.89,"h":1573.32,"l":1542.28,"c":1570.15},"1782457200":{"time":1782457200,"o":1570.15,"h":1585.55,"l":1569.86,"c":1579.82},"1782460800":{"time":1782460800,"o":1579.81,"h":1581.34,"l":1562.78,"c":1565.92},"1782464400":{"time":1782464400,"o":1565.93,"h":1566.74,"l":1548.42,"c":1552.08},"1782468000":{"time":1782468000,"o":1552.09,"h":1555.25,"l":1544.0,"c":1547.5},"1782471600":{"time":1782471600,"o":1547.5,"h":1554.49,"l":1540.0,"c":1544.4},"1782475200":{"time":1782475200,"o":1544.4,"h":1559.75,"l":1526.74,"c":1535.54},"1782478800":{"time":1782478800,"o":1535.55,"h":1570.97,"l":1520.34,"c":1568.81},"1782482400":{"time":1782482400,"o":1568.81,"h":1574.8,"l":1552.79,"c":1559.32},"1782486000":{"time":1782486000,"o":1559.32,"h":1587.65,"l":1558.81,"c":1579.32},"1782489600":{"time":1782489600,"o":1579.32,"h":1594.89,"l":1571.5,"c":1577.07},"1782493200":{"time":1782493200,"o":1577.07,"h":1588.92,"l":1575.85,"c":1581.16},"1782496800":{"time":1782496800,"o":1581.16,"h":1584.99,"l":1569.67,"c":1572.63},"1782500400":{"time":1782500400,"o":1572.63,"h":1583.54,"l":1569.66,"c":1573.82},"1782504000":{"time":1782504000,"o":1573.92,"h":1582.67,"l":1567.12,"c":1570.15},"1782507600":{"time":1782507600,"o":1570.15,"h":1578.78,"l":1567.59,"c":1574.47},"1782511200":{"time":1782511200,"o":1574.47,"h":1578.95,"l":1568.53,"c":1577.21},"1782514800":{"time":1782514800,"o":1577.2,"h":1580.24,"l":1573.47,"c":1577.86},"1782518400":{"time":1782518400,"o":1577.85,"h":1581.39,"l":1570.66,"c":1575.93},"1782522000":{"time":1782522000,"o":1575.92,"h":1576.96,"l":1573.08,"c":1575.06},"1782525600":{"time":1782525600,"o":1575.06,"h":1586.42,"l":1573.79,"c":1582.29},"1782529200":{"time":1782529200,"o":1582.28,"h":1584.31,"l":1577.56,"c":1579.77},"1782532800":{"time":1782532800,"o":1579.77,"h":1584.71,"l":1578.19,"c":1578.85},"1782536400":{"time":1782536400,"o":1578.85,"h":1580.5,"l":1576.27,"c":1577.84},"1782540000":{"time":1782540000,"o":1577.84,"h":1584.0,"l":1574.39,"c":1582.0},"1782543600":{"time":1782543600,"o":1581.99,"h":1585.7,"l":1579.84,"c":1584.75},"1782547200":{"time":1782547200,"o":1584.75,"h":1585.19,"l":1580.76,"c":1583.31},"1782550800":{"time":1782550800,"o":1583.31,"h":1584.13,"l":1578.55,"c":1582.0},"1782554400":{"time":1782554400,"o":1581.99,"h":1584.18,"l":1581.32,"c":1583.41},"1782558000":{"time":1782558000,"o":1583.4,"h":1584.41,"l":1578.08,"c":1583.13},"1782561600":{"time":1782561600,"o":1583.13,"h":1585.77,"l":1580.55,"c":1585.18},"1782565200":{"time":1782565200,"o":1585.19,"h":1592.37,"l":1584.17,"c":1591.41},"1782568800":{"time":1782568800,"o":1591.4,"h":1598.63,"l":1588.65,"c":1593.84},"1782572400":{"time":1782572400,"o":1593.85,"h":1610.44,"l":1593.2,"c":1604.87},"1782576000":{"time":1782576000,"o":1604.86,"h":1607.3,"l":1600.74,"c":1606.31},"1782579600":{"time":1782579600,"o":1606.31,"h":1606.4,"l":1587.73,"c":1590.4},"1782583200":{"time":1782583200,"o":1590.41,"h":1593.89,"l":1588.3,"c":1593.12},"1782586800":{"time":1782586800,"o":1593.12,"h":1594.44,"l":1571.98,"c":1577.52},"1782590400":{"time":1782590400,"o":1577.52,"h":1582.56,"l":1577.52,"c":1580.61},"1782594000":{"time":1782594000,"o":1580.61,"h":1584.61,"l":1573.27,"c":1574.49},"1782597600":{"time":1782597600,"o":1574.49,"h":1578.78,"l":1561.69,"c":1578.16},"1782601200":{"time":1782601200,"o":1578.17,"h":1580.85,"l":1569.41,"c":1573.1},"1782604800":{"time":1782604800,"o":1573.1,"h":1577.47,"l":1571.81,"c":1574.0},"1782608400":{"time":1782608400,"o":1574.01,"h":1576.25,"l":1569.02,"c":1574.35},"1782612000":{"time":1782612000,"o":1574.36,"h":1579.28,"l":1568.27,"c":1571.12},"1782615600":{"time":1782615600,"o":1571.13,"h":1575.44,"l":1571.13,"c":1574.27},"1782619200":{"time":1782619200,"o":1574.27,"h":1576.65,"l":1569.56,"c":1573.45},"1782622800":{"time":1782622800,"o":1573.44,"h":1573.61,"l":1563.05,"c":1568.31},"1782626400":{"time":1782626400,"o":1568.31,"h":1569.74,"l":1561.59,"c":1566.91},"1782630000":{"time":1782630000,"o":1566.91,"h":1576.34,"l":1566.91,"c":1575.02},"1782633600":{"time":1782633600,"o":1575.03,"h":1584.67,"l":1572.7,"c":1580.51},"1782637200":{"time":1782637200,"o":1580.51,"h":1585.69,"l":1577.46,"c":1578.02},"1782640800":{"time":1782640800,"o":1578.03,"h":1580.8,"l":1571.38,"c":1576.46},"1782644400":{"time":1782644400,"o":1576.47,"h":1583.29,"l":1575.13,"c":1582.1},"1782648000":{"time":1782648000,"o":1582.1,"h":1588.27,"l":1577.26,"c":1582.79},"1782651600":{"time":1782651600,"o":1582.78,"h":1582.93,"l":1574.01,"c":1578.82},"1782655200":{"time":1782655200,"o":1578.82,"h":1585.67,"l":1577.32,"c":1580.63},"1782658800":{"time":1782658800,"o":1580.63,"h":1584.63,"l":1576.24,"c":1580.0},"1782662400":{"time":1782662400,"o":1580.0,"h":1581.14,"l":1565.77,"c":1572.21},"1782666000":{"time":1782666000,"o":1572.2,"h":1576.81,"l":1562.74,"c":1571.58},"1782669600":{"time":1782669600,"o":1571.57,"h":1574.72,"l":1568.43,"c":1571.01},"1782673200":{"time":1782673200,"o":1571.02,"h":1573.82,"l":1555.62,"c":1563.78},"1782676800":{"time":1782676800,"o":1563.78,"h":1575.88,"l":1563.51,"c":1572.49},"1782680400":{"time":1782680400,"o":1572.49,"h":1573.24,"l":1558.13,"c":1562.76},"1782684000":{"time":1782684000,"o":1562.77,"h":1582.0,"l":1547.0,"c":1556.09},"1782687600":{"time":1782687600,"o":1556.09,"h":1579.57,"l":1554.35,"c":1571.1},"1782691200":{"time":1782691200,"o":1571.11,"h":1574.25,"l":1551.0,"c":1572.65},"1782694800":{"time":1782694800,"o":1572.65,"h":1573.75,"l":1559.11,"c":1567.81},"1782698400":{"time":1782698400,"o":1567.82,"h":1578.55,"l":1549.08,"c":1575.83},"1782702000":{"time":1782702000,"o":1575.84,"h":1588.92,"l":1575.84,"c":1583.97},"1782705600":{"time":1782705600,"o":1583.98,"h":1584.23,"l":1573.68,"c":1574.77},"1782709200":{"time":1782709200,"o":1574.77,"h":1582.4,"l":1561.16,"c":1582.38},"1782712800":{"time":1782712800,"o":1582.39,"h":1588.58,"l":1579.09,"c":1582.25},"1782716400":{"time":1782716400,"o":1582.26,"h":1584.33,"l":1577.06,"c":1579.36},"1782720000":{"time":1782720000,"o":1579.36,"h":1581.63,"l":1569.28,"c":1572.27},"1782723600":{"time":1782723600,"o":1572.27,"h":1579.87,"l":1569.58,"c":1575.46},"1782727200":{"time":1782727200,"o":1575.47,"h":1586.55,"l":1575.47,"c":1577.68},"1782730800":{"time":1782730800,"o":1577.67,"h":1581.89,"l":1569.44,"c":1574.16},"1782734400":{"time":1782734400,"o":1574.16,"h":1597.0,"l":1565.44,"c":1575.27},"1782738000":{"time":1782738000,"o":1575.27,"h":1588.04,"l":1564.0,"c":1572.21},"1782741600":{"time":1782741600,"o":1572.23,"h":1578.62,"l":1556.54,"c":1572.37},"1782745200":{"time":1782745200,"o":1572.36,"h":1585.42,"l":1560.57,"c":1579.48},"1782748800":{"time":1782748800,"o":1579.49,"h":1587.04,"l":1573.33,"c":1584.63},"1782752400":{"time":1782752400,"o":1584.63,"h":1637.2,"l":1584.63,"c":1627.37},"1782756000":{"time":1782756000,"o":1627.38,"h":1628.2,"l":1617.79,"c":1620.45},"1782759600":{"time":1782759600,"o":1620.46,"h":1626.84,"l":1615.5,"c":1624.73},"1782763200":{"time":1782763200,"o":1624.74,"h":1626.0,"l":1616.48,"c":1616.9},"1782766800":{"time":1782766800,"o":1616.89,"h":1622.55,"l":1610.75,"c":1619.34},"1782770400":{"time":1782770400,"o":1619.34,"h":1621.28,"l":1611.63,"c":1612.18},"1782774000":{"time":1782774000,"o":1612.18,"h":1613.25,"l":1606.74,"c":1612.12},"1782777600":{"time":1782777600,"o":1612.12,"h":1613.56,"l":1591.6,"c":1593.77},"1782781200":{"time":1782781200,"o":1593.77,"h":1599.31,"l":1588.12,"c":1593.21},"1782784800":{"time":1782784800,"o":1593.21,"h":1593.24,"l":1585.64,"c":1589.95},"1782788400":{"time":1782788400,"o":1589.94,"h":1595.68,"l":1585.72,"c":1586.26},"1782792000":{"time":1782792000,"o":1586.26,"h":1590.35,"l":1578.64,"c":1587.26},"1782795600":{"time":1782795600,"o":1587.25,"h":1591.39,"l":1584.29,"c":1590.92},"1782799200":{"time":1782799200,"o":1590.92,"h":1594.25,"l":1588.1,"c":1592.98},"1782802800":{"time":1782802800,"o":1592.97,"h":1595.79,"l":1589.21,"c":1591.64},"1782806400":{"time":1782806400,"o":1591.65,"h":1593.59,"l":1578.42,"c":1583.27},"1782810000":{"time":1782810000,"o":1583.27,"h":1586.47,"l":1580.54,"c":1584.77},"1782813600":{"time":1782813600,"o":1584.76,"h":1586.33,"l":1581.47,"c":1583.8},"1782817200":{"time":1782817200,"o":1583.81,"h":1585.53,"l":1574.55,"c":1577.87},"1782820800":{"time":1782820800,"o":1577.88,"h":1577.88,"l":1550.0,"c":1551.81},"1782824400":{"time":1782824400,"o":1551.81,"h":1566.92,"l":1549.16,"c":1566.58},"1782828000":{"time":1782828000,"o":1566.58,"h":1577.46,"l":1560.55,"c":1562.85},"1782831600":{"time":1782831600,"o":1562.85,"h":1576.36,"l":1556.51,"c":1564.56},"1782835200":{"time":1782835200,"o":1564.56,"h":1574.43,"l":1561.21,"c":1571.74},"1782838800":{"time":1782838800,"o":1571.74,"h":1576.6,"l":1567.8,"c":1570.26},"1782842400":{"time":1782842400,"o":1570.26,"h":1581.62,"l":1568.85,"c":1578.45},"1782846000":{"time":1782846000,"o":1578.45,"h":1581.37,"l":1574.86,"c":1579.78},"1782849600":{"time":1782849600,"o":1579.77,"h":1582.23,"l":1572.35,"c":1575.37},"1782853200":{"time":1782853200,"o":1575.36,"h":1576.57,"l":1568.81,"c":1571.1},"1782856800":{"time":1782856800,"o":1571.1,"h":1574.63,"l":1565.82,"c":1566.61},"1782860400":{"time":1782860400,"o":1566.61,"h":1572.43,"l":1565.29,"c":1571.47},"1782864000":{"time":1782864000,"o":1571.48,"h":1576.17,"l":1565.3,"c":1574.35},"1782867600":{"time":1782867600,"o":1574.36,"h":1585.95,"l":1552.03,"c":1577.22},"1782871200":{"time":1782871200,"o":1577.21,"h":1588.92,"l":1573.68,"c":1585.71},"1782874800":{"time":1782874800,"o":1585.72,"h":1598.98,"l":1581.68,"c":1594.07},"1782878400":{"time":1782878400,"o":1594.08,"h":1604.4,"l":1590.06,"c":1598.57},"1782882000":{"time":1782882000,"o":1598.57,"h":1600.21,"l":1590.49,"c":1591.89},"1782885600":{"time":1782885600,"o":1591.89,"h":1592.39,"l":1570.43,"c":1575.48},"1782889200":{"time":1782889200,"o":1575.48,"h":1580.56,"l":1571.49,"c":1577.7},"1782892800":{"time":1782892800,"o":1577.71,"h":1581.75,"l":1567.49,"c":1581.75},"1782896400":{"time":1782896400,"o":1581.74,"h":1584.49,"l":1577.71,"c":1580.44},"1782900000":{"time":1782900000,"o":1580.44,"h":1581.09,"l":1571.03,"c":1572.66},"1782903600":{"time":1782903600,"o":1572.67,"h":1575.19,"l":1565.94,"c":1569.02},"1782907200":{"time":1782907200,"o":1569.02,"h":1571.91,"l":1564.17,"c":1569.39},"1782910800":{"time":1782910800,"o":1569.4,"h":1597.72,"l":1569.02,"c":1596.42},"1782914400":{"time":1782914400,"o":1596.42,"h":1616.6,"l":1590.35,"c":1600.44},"1782918000":{"time":1782918000,"o":1600.44,"h":1630.72,"l":1600.09,"c":1619.26},"1782921600":{"time":1782921600,"o":1619.27,"h":1628.65,"l":1611.03,"c":1613.86},"1782925200":{"time":1782925200,"o":1613.85,"h":1624.32,"l":1606.14,"c":1622.1},"1782928800":{"time":1782928800,"o":1622.11,"h":1623.73,"l":1611.09,"c":1615.7},"1782932400":{"time":1782932400,"o":1615.7,"h":1623.36,"l":1613.66,"c":1617.14},"1782936000":{"time":1782936000,"o":1617.14,"h":1619.83,"l":1609.35,"c":1617.11},"1782939600":{"time":1782939600,"o":1617.11,"h":1638.4,"l":1616.86,"c":1631.19},"1782943200":{"time":1782943200,"o":1631.17,"h":1645.86,"l":1619.38,"c":1620.98},"1782946800":{"time":1782946800,"o":1620.98,"h":1620.98,"l":1607.42,"c":1608.87},"1782950400":{"time":1782950400,"o":1608.87,"h":1609.07,"l":1596.14,"c":1602.71},"1782954000":{"time":1782954000,"o":1602.72,"h":1624.65,"l":1601.78,"c":1619.88},"1782957600":{"time":1782957600,"o":1619.89,"h":1623.88,"l":1613.59,"c":1620.0},"1782961200":{"time":1782961200,"o":1620.0,"h":1643.47,"l":1617.47,"c":1638.85},"1782964800":{"time":1782964800,"o":1638.84,"h":1639.4,"l":1629.26,"c":1632.14},"1782968400":{"time":1782968400,"o":1632.13,"h":1634.39,"l":1624.3,"c":1625.97},"1782972000":{"time":1782972000,"o":1625.96,"h":1629.22,"l":1616.54,"c":1618.23},"1782975600":{"time":1782975600,"o":1618.22,"h":1619.19,"l":1613.99,"c":1615.56},"1782979200":{"time":1782979200,"o":1615.55,"h":1625.5,"l":1614.51,"c":1624.24},"1782982800":{"time":1782982800,"o":1624.23,"h":1652.0,"l":1619.57,"c":1642.63},"1782986400":{"time":1782986400,"o":1642.63,"h":1648.84,"l":1640.66,"c":1645.41},"1782990000":{"time":1782990000,"o":1645.41,"h":1654.36,"l":1643.52,"c":1649.41},"1782993600":{"time":1782993600,"o":1649.42,"h":1670.0,"l":1646.89,"c":1661.97},"1782997200":{"time":1782997200,"o":1661.97,"h":1713.89,"l":1660.0,"c":1710.16},"1783000800":{"time":1783000800,"o":1710.17,"h":1725.0,"l":1692.0,"c":1700.97},"1783004400":{"time":1783004400,"o":1700.96,"h":1702.94,"l":1687.51,"c":1696.32},"1783008000":{"time":1783008000,"o":1696.33,"h":1703.86,"l":1685.04,"c":1698.91},"1783011600":{"time":1783011600,"o":1698.92,"h":1704.69,"l":1693.34,"c":1694.97},"1783015200":{"time":1783015200,"o":1694.97,"h":1706.49,"l":1694.35,"c":1701.35},"1783018800":{"time":1783018800,"o":1701.36,"h":1704.96,"l":1694.0,"c":1699.42},"1783022400":{"time":1783022400,"o":1699.41,"h":1706.0,"l":1695.33,"c":1704.84},"1783026000":{"time":1783026000,"o":1704.83,"h":1705.29,"l":1696.3,"c":1699.38},"1783029600":{"time":1783029600,"o":1699.39,"h":1700.4,"l":1693.1,"c":1696.01},"1783033200":{"time":1783033200,"o":1696.0,"h":1701.36,"l":1691.3,"c":1699.9},"1783036800":{"time":1783036800,"o":1699.89,"h":1702.48,"l":1693.68,"c":1696.01},"1783040400":{"time":1783040400,"o":1696.01,"h":1718.39,"l":1694.55,"c":1711.53},"1783044000":{"time":1783044000,"o":1711.52,"h":1714.59,"l":1695.3,"c":1704.06},"1783047600":{"time":1783047600,"o":1704.06,"h":1711.44,"l":1698.68,"c":1705.61},"1783051200":{"time":1783051200,"o":1705.61,"h":1707.99,"l":1701.74,"c":1702.56},"1783054800":{"time":1783054800,"o":1702.56,"h":1721.78,"l":1701.63,"c":1714.17},"1783058400":{"time":1783058400,"o":1714.16,"h":1720.85,"l":1712.04,"c":1715.32},"1783062000":{"time":1783062000,"o":1715.31,"h":1721.97,"l":1713.0,"c":1717.0},"1783065600":{"time":1783065600,"o":1717.0,"h":1737.34,"l":1714.9,"c":1719.1},"1783069200":{"time":1783069200,"o":1719.11,"h":1731.0,"l":1716.19,"c":1725.63},"1783072800":{"time":1783072800,"o":1725.63,"h":1748.67,"l":1725.49,"c":1741.51},"1783076400":{"time":1783076400,"o":1741.51,"h":1747.65,"l":1736.64,"c":1741.66},"1783080000":{"time":1783080000,"o":1741.66,"h":1744.4,"l":1730.57,"c":1735.66},"1783083600":{"time":1783083600,"o":1735.65,"h":1753.36,"l":1735.1,"c":1747.4},"1783087200":{"time":1783087200,"o":1747.4,"h":1747.41,"l":1728.03,"c":1736.51},"1783090800":{"time":1783090800,"o":1736.51,"h":1745.52,"l":1728.75,"c":1730.37},"1783094400":{"time":1783094400,"o":1730.38,"h":1734.79,"l":1726.85,"c":1732.87},"1783098000":{"time":1783098000,"o":1732.87,"h":1741.41,"l":1731.57,"c":1737.53},"1783101600":{"time":1783101600,"o":1737.54,"h":1740.5,"l":1735.49,"c":1738.09},"1783105200":{"time":1783105200,"o":1738.09,"h":1752.97,"l":1736.55,"c":1744.78},"1783108800":{"time":1783108800,"o":1744.79,"h":1773.78,"l":1742.76,"c":1765.43},"1783112400":{"time":1783112400,"o":1765.44,"h":1775.5,"l":1756.23,"c":1762.87},"1783116000":{"time":1783116000,"o":1762.88,"h":1763.33,"l":1755.16,"c":1756.87},"1783119600":{"time":1783119600,"o":1756.87,"h":1761.42,"l":1754.3,"c":1757.41},"1783123200":{"time":1783123200,"o":1757.41,"h":1763.39,"l":1755.57,"c":1758.01},"1783126800":{"time":1783126800,"o":1758.0,"h":1758.01,"l":1745.12,"c":1747.13},"1783130400":{"time":1783130400,"o":1747.13,"h":1750.58,"l":1743.09,"c":1748.64},"1783134000":{"time":1783134000,"o":1748.64,"h":1755.97,"l":1746.42,"c":1753.14},"1783137600":{"time":1783137600,"o":1753.14,"h":1763.99,"l":1751.26,"c":1760.99},"1783141200":{"time":1783141200,"o":1761.0,"h":1761.0,"l":1752.5,"c":1755.32},"1783144800":{"time":1783144800,"o":1755.33,"h":1760.93,"l":1750.51,"c":1753.98},"1783148400":{"time":1783148400,"o":1753.98,"h":1758.99,"l":1752.09,"c":1757.42},"1783152000":{"time":1783152000,"o":1757.43,"h":1765.42,"l":1756.59,"c":1761.61},"1783155600":{"time":1783155600,"o":1761.62,"h":1762.42,"l":1754.08,"c":1757.33},"1783159200":{"time":1783159200,"o":1757.33,"h":1760.49,"l":1756.22,"c":1758.3},"1783162800":{"time":1783162800,"o":1758.3,"h":1759.68,"l":1755.37,"c":1757.27},"1783166400":{"time":1783166400,"o":1757.28,"h":1765.82,"l":1757.27,"c":1763.58},"1783170000":{"time":1783170000,"o":1763.58,"h":1778.29,"l":1760.67,"c":1763.17},"1783173600":{"time":1783173600,"o":1763.18,"h":1774.21,"l":1763.02,"c":1771.51},"1783177200":{"time":1783177200,"o":1771.52,"h":1799.0,"l":1771.46,"c":1790.43},"1783180800":{"time":1783180800,"o":1790.44,"h":1791.41,"l":1782.38,"c":1786.31},"1783184400":{"time":1783184400,"o":1786.3,"h":1808.0,"l":1778.08,"c":1798.83},"1783188000":{"time":1783188000,"o":1798.84,"h":1805.34,"l":1791.0,"c":1793.01},"1783191600":{"time":1783191600,"o":1793.02,"h":1797.04,"l":1787.53,"c":1792.0},"1783195200":{"time":1783195200,"o":1792.0,"h":1795.27,"l":1782.8,"c":1786.24},"1783198800":{"time":1783198800,"o":1786.23,"h":1793.68,"l":1785.36,"c":1788.38},"1783202400":{"time":1783202400,"o":1788.37,"h":1788.6,"l":1781.33,"c":1784.0},"1783206000":{"time":1783206000,"o":1784.0,"h":1784.82,"l":1770.88,"c":1779.94},"1783209600":{"time":1783209600,"o":1779.94,"h":1780.03,"l":1767.9,"c":1771.99},"1783213200":{"time":1783213200,"o":1772.0,"h":1773.97,"l":1760.17,"c":1765.83},"1783216800":{"time":1783216800,"o":1765.83,"h":1767.15,"l":1756.04,"c":1760.0},"1783220400":{"time":1783220400,"o":1760.01,"h":1763.16,"l":1756.71,"c":1760.65},"1783224000":{"time":1783224000,"o":1760.65,"h":1771.99,"l":1759.21,"c":1766.73},"1783227600":{"time":1783227600,"o":1766.72,"h":1767.01,"l":1759.13,"c":1765.19},"1783231200":{"time":1783231200,"o":1765.19,"h":1767.54,"l":1761.02,"c":1763.9},"1783234800":{"time":1783234800,"o":1763.91,"h":1771.51,"l":1761.0,"c":1769.17},"1783238400":{"time":1783238400,"o":1769.18,"h":1772.69,"l":1765.64,"c":1766.82},"1783242000":{"time":1783242000,"o":1766.82,"h":1767.05,"l":1747.27,"c":1757.37},"1783245600":{"time":1783245600,"o":1757.37,"h":1761.35,"l":1754.28,"c":1760.75},"1783249200":{"time":1783249200,"o":1760.75,"h":1764.52,"l":1758.04,"c":1759.39},"1783252800":{"time":1783252800,"o":1759.39,"h":1768.88,"l":1755.15,"c":1764.26},"1783256400":{"time":1783256400,"o":1764.26,"h":1767.04,"l":1760.52,"c":1765.49},"1783260000":{"time":1783260000,"o":1765.48,"h":1772.37,"l":1764.0,"c":1771.67},"1783263600":{"time":1783263600,"o":1771.67,"h":1781.18,"l":1769.44,"c":1773.89},"1783267200":{"time":1783267200,"o":1773.88,"h":1776.95,"l":1769.46,"c":1772.1},"1783270800":{"time":1783270800,"o":1772.11,"h":1786.11,"l":1772.11,"c":1778.53},"1783274400":{"time":1783274400,"o":1778.52,"h":1786.35,"l":1776.72,"c":1780.32},"1783278000":{"time":1783278000,"o":1780.32,"h":1783.83,"l":1776.61,"c":1780.67},"1783281600":{"time":1783281600,"o":1780.66,"h":1782.9,"l":1775.03,"c":1776.43},"1783285200":{"time":1783285200,"o":1776.43,"h":1792.99,"l":1768.04,"c":1786.11},"1783288800":{"time":1783288800,"o":1786.12,"h":1807.77,"l":1783.36,"c":1789.3},"1783292400":{"time":1783292400,"o":1789.29,"h":1802.17,"l":1781.88,"c":1785.07},"1783296000":{"time":1783296000,"o":1785.07,"h":1793.79,"l":1772.84,"c":1792.67},"1783299600":{"time":1783299600,"o":1792.67,"h":1798.4,"l":1784.3,"c":1785.43},"1783303200":{"time":1783303200,"o":1785.43,"h":1789.69,"l":1778.63,"c":1782.88},"1783306800":{"time":1783306800,"o":1782.88,"h":1784.48,"l":1770.84,"c":1778.92},"1783310400":{"time":1783310400,"o":1778.93,"h":1785.06,"l":1775.25,"c":1777.03},"1783314000":{"time":1783314000,"o":1777.03,"h":1777.52,"l":1763.66,"c":1773.42},"1783317600":{"time":1783317600,"o":1773.41,"h":1774.72,"l":1768.42,"c":1768.75},"1783321200":{"time":1783321200,"o":1768.75,"h":1774.83,"l":1766.0,"c":1771.42},"1783324800":{"time":1783324800,"o":1771.43,"h":1777.96,"l":1762.14,"c":1764.97},"1783328400":{"time":1783328400,"o":1764.96,"h":1765.38,"l":1755.07,"c":1757.93},"1783332000":{"time":1783332000,"o":1757.93,"h":1773.55,"l":1757.3,"c":1770.22},"1783335600":{"time":1783335600,"o":1770.23,"h":1774.77,"l":1758.51,"c":1758.51},"1783339200":{"time":1783339200,"o":1758.51,"h":1760.0,"l":1734.5,"c":1740.11},"1783342800":{"time":1783342800,"o":1740.11,"h":1752.99,"l":1728.3,"c":1744.04},"1783346400":{"time":1783346400,"o":1744.03,"h":1762.58,"l":1741.08,"c":1751.08},"1783350000":{"time":1783350000,"o":1751.09,"h":1788.26,"l":1750.77,"c":1787.72},"1783353600":{"time":1783353600,"o":1787.72,"h":1804.5,"l":1781.53,"c":1791.9},"1783357200":{"time":1783357200,"o":1791.9,"h":1799.86,"l":1786.53,"c":1787.47},"1783360800":{"time":1783360800,"o":1787.48,"h":1795.71,"l":1785.87,"c":1791.91},"1783364400":{"time":1783364400,"o":1791.91,"h":1798.31,"l":1790.4,"c":1791.81},"1783368000":{"time":1783368000,"o":1791.82,"h":1795.7,"l":1786.46,"c":1792.3},"1783371600":{"time":1783371600,"o":1792.3,"h":1833.0,"l":1791.62,"c":1814.3},"1783375200":{"time":1783375200,"o":1814.29,"h":1816.11,"l":1803.48,"c":1805.54},"1783378800":{"time":1783378800,"o":1805.54,"h":1809.46,"l":1796.59,"c":1798.84},"1783382400":{"time":1783382400,"o":1798.84,"h":1809.87,"l":1793.96,"c":1802.8},"1783386000":{"time":1783386000,"o":1802.79,"h":1802.91,"l":1786.59,"c":1791.81},"1783389600":{"time":1783389600,"o":1791.81,"h":1793.68,"l":1775.98,"c":1777.69},"1783393200":{"time":1783393200,"o":1777.69,"h":1780.82,"l":1766.8,"c":1770.7},"1783396800":{"time":1783396800,"o":1770.7,"h":1772.81,"l":1761.59,"c":1765.67},"1783400400":{"time":1783400400,"o":1765.67,"h":1772.77,"l":1756.62,"c":1769.67},"1783404000":{"time":1783404000,"o":1769.68,"h":1782.23,"l":1763.91,"c":1778.48},"1783407600":{"time":1783407600,"o":1778.47,"h":1782.0,"l":1770.23,"c":1770.54},"1783411200":{"time":1783411200,"o":1770.54,"h":1774.82,"l":1767.29,"c":1769.81},"1783414800":{"time":1783414800,"o":1769.81,"h":1782.3,"l":1767.78,"c":1777.3},"1783418400":{"time":1783418400,"o":1777.3,"h":1784.0,"l":1773.28,"c":1775.09},"1783422000":{"time":1783422000,"o":1775.09,"h":1784.34,"l":1770.9,"c":1779.9},"1783425600":{"time":1783425600,"o":1779.91,"h":1793.77,"l":1779.51,"c":1781.31},"1783429200":{"time":1783429200,"o":1781.31,"h":1782.71,"l":1765.19,"c":1768.05},"1783432800":{"time":1783432800,"o":1768.04,"h":1792.44,"l":1760.01,"c":1788.76},"1783436400":{"time":1783436400,"o":1788.77,"h":1802.86,"l":1782.25,"c":1796.66},"1783440000":{"time":1783440000,"o":1796.67,"h":1812.85,"l":1791.39,"c":1801.41},"1783443600":{"time":1783443600,"o":1801.41,"h":1809.74,"l":1797.53,"c":1809.67},"1783447200":{"time":1783447200,"o":1809.68,"h":1809.72,"l":1785.01,"c":1785.6},"1783450800":{"time":1783450800,"o":1785.59,"h":1791.48,"l":1771.02,"c":1789.59},"1783454400":{"time":1783454400,"o":1789.59,"h":1792.27,"l":1780.43,"c":1783.32},"1783458000":{"time":1783458000,"o":1783.31,"h":1788.61,"l":1770.0,"c":1772.84},"1783461600":{"time":1783461600,"o":1772.85,"h":1777.9,"l":1764.5,"c":1774.42},"1783465200":{"time":1783465200,"o":1774.42,"h":1780.39,"l":1767.49,"c":1770.67},"1783468800":{"time":1783468800,"o":1770.67,"h":1784.16,"l":1769.03,"c":1779.72},"1783472400":{"time":1783472400,"o":1779.72,"h":1780.14,"l":1748.62,"c":1755.11},"1783476000":{"time":1783476000,"o":1755.1,"h":1758.83,"l":1740.4,"c":1756.89},"1783479600":{"time":1783479600,"o":1756.9,"h":1763.14,"l":1748.29,"c":1750.78},"1783483200":{"time":1783483200,"o":1750.78,"h":1757.32,"l":1748.34,"c":1755.59},"1783486800":{"time":1783486800,"o":1755.58,"h":1759.0,"l":1749.72,"c":1753.34},"1783490400":{"time":1783490400,"o":1753.34,"h":1754.5,"l":1745.51,"c":1751.01},"1783494000":{"time":1783494000,"o":1751.0,"h":1756.6,"l":1744.3,"c":1755.74},"1783497600":{"time":1783497600,"o":1755.74,"h":1757.96,"l":1724.31,"c":1734.76},"1783501200":{"time":1783501200,"o":1734.76,"h":1740.45,"l":1729.17,"c":1735.3},"1783504800":{"time":1783504800,"o":1735.3,"h":1741.78,"l":1731.76,"c":1738.67},"1783508400":{"time":1783508400,"o":1738.67,"h":1751.14,"l":1735.2,"c":1747.36},"1783512000":{"time":1783512000,"o":1747.35,"h":1750.68,"l":1737.28,"c":1737.79},"1783515600":{"time":1783515600,"o":1737.78,"h":1743.59,"l":1730.27,"c":1736.98},"1783519200":{"time":1783519200,"o":1736.97,"h":1740.32,"l":1721.41,"c":1728.88},"1783522800":{"time":1783522800,"o":1728.88,"h":1729.75,"l":1712.45,"c":1722.08},"1783526400":{"time":1783526400,"o":1722.08,"h":1737.7,"l":1722.07,"c":1735.61},"1783530000":{"time":1783530000,"o":1735.6,"h":1745.8,"l":1729.93,"c":1732.28},"1783533600":{"time":1783533600,"o":1732.28,"h":1740.48,"l":1729.16,"c":1736.69},"1783537200":{"time":1783537200,"o":1736.69,"h":1740.98,"l":1732.54,"c":1740.34},"1783540800":{"time":1783540800,"o":1740.35,"h":1740.7,"l":1733.73,"c":1735.72},"1783544400":{"time":1783544400,"o":1735.73,"h":1739.29,"l":1730.52,"c":1737.39},"1783548000":{"time":1783548000,"o":1737.39,"h":1742.79,"l":1735.8,"c":1740.5},"1783551600":{"time":1783551600,"o":1740.51,"h":1744.14,"l":1737.84,"c":1742.68},"1783555200":{"time":1783555200,"o":1742.67,"h":1743.99,"l":1736.17,"c":1737.4},"1783558800":{"time":1783558800,"o":1737.4,"h":1755.28,"l":1728.84,"c":1731.0},"1783562400":{"time":1783562400,"o":1731.0,"h":1738.9,"l":1722.66,"c":1726.51},"1783566000":{"time":1783566000,"o":1726.52,"h":1733.8,"l":1720.53,"c":1729.9},"1783569600":{"time":1783569600,"o":1729.89,"h":1743.07,"l":1729.41,"c":1741.69},"1783573200":{"time":1783573200,"o":1741.68,"h":1748.88,"l":1736.72,"c":1748.69},"1783576800":{"time":1783576800,"o":1748.69,"h":1754.96,"l":1745.02,"c":1754.51},"1783580400":{"time":1783580400,"o":1754.51,"h":1762.52,"l":1749.9,"c":1752.47},"1783584000":{"time":1783584000,"o":1752.47,"h":1758.3,"l":1750.0,"c":1753.56},"1783587600":{"time":1783587600,"o":1753.56,"h":1755.76,"l":1748.54,"c":1755.0},"1783591200":{"time":1783591200,"o":1755.0,"h":1756.77,"l":1743.18,"c":1745.46},"1783594800":{"time":1783594800,"o":1745.47,"h":1747.79,"l":1740.26,"c":1743.17},"1783598400":{"time":1783598400,"o":1743.18,"h":1746.68,"l":1733.98,"c":1740.79},"1783602000":{"time":1783602000,"o":1740.79,"h":1751.52,"l":1735.0,"c":1746.33},"1783605600":{"time":1783605600,"o":1746.34,"h":1749.26,"l":1732.49,"c":1742.42},"1783609200":{"time":1783609200,"o":1742.42,"h":1748.56,"l":1736.53,"c":1738.61},"1783612800":{"time":1783612800,"o":1738.61,"h":1743.0,"l":1731.1,"c":1738.2},"1783616400":{"time":1783616400,"o":1738.21,"h":1751.83,"l":1737.62,"c":1747.76},"1783620000":{"time":1783620000,"o":1747.75,"h":1759.65,"l":1746.53,"c":1750.7},"1783623600":{"time":1783623600,"o":1750.71,"h":1752.44,"l":1746.0,"c":1747.81},"1783627200":{"time":1783627200,"o":1747.81,"h":1749.69,"l":1744.05,"c":1747.94},"1783630800":{"time":1783630800,"o":1747.94,"h":1750.35,"l":1744.25,"c":1747.41},"1783634400":{"time":1783634400,"o":1747.41,"h":1750.37,"l":1745.33,"c":1746.6},"1783638000":{"time":1783638000,"o":1746.6,"h":1748.31,"l":1740.65,"c":1744.25},"1783641600":{"time":1783641600,"o":1744.26,"h":1745.86,"l":1736.61,"c":1742.25},"1783645200":{"time":1783645200,"o":1742.26,"h":1776.97,"l":1737.24,"c":1767.0},"1783648800":{"time":1783648800,"o":1767.0,"h":1774.43,"l":1763.73,"c":1772.11},"1783652400":{"time":1783652400,"o":1772.11,"h":1779.38,"l":1768.44,"c":1775.41},"1783656000":{"time":1783656000,"o":1775.4,"h":1779.91,"l":1770.94,"c":1773.9},"1783659600":{"time":1783659600,"o":1773.89,"h":1779.35,"l":1771.51,"c":1778.16},"1783663200":{"time":1783663200,"o":1778.15,"h":1779.21,"l":1768.29,"c":1770.28},"1783666800":{"time":1783666800,"o":1770.28,"h":1776.74,"l":1767.71,"c":1772.5},"1783670400":{"time":1783670400,"o":1772.5,"h":1788.97,"l":1771.66,"c":1783.21},"1783674000":{"time":1783674000,"o":1783.21,"h":1794.2,"l":1780.3,"c":1791.85},"1783677600":{"time":1783677600,"o":1791.85,"h":1803.24,"l":1788.62,"c":1796.07},"1783681200":{"time":1783681200,"o":1796.07,"h":1801.75,"l":1793.48,"c":1800.64},"1783684800":{"time":1783684800,"o":1800.63,"h":1806.82,"l":1791.84,"c":1793.17},"1783688400":{"time":1783688400,"o":1793.16,"h":1811.23,"l":1792.65,"c":1803.06},"1783692000":{"time":1783692000,"o":1803.06,"h":1803.98,"l":1774.83,"c":1784.26},"1783695600":{"time":1783695600,"o":1784.27,"h":1796.1,"l":1783.07,"c":1790.49},"1783699200":{"time":1783699200,"o":1790.48,"h":1798.86,"l":1785.01,"c":1796.66},"1783702800":{"time":1783702800,"o":1796.66,"h":1798.37,"l":1787.35,"c":1787.44},"1783706400":{"time":1783706400,"o":1787.45,"h":1793.07,"l":1779.35,"c":1784.17},"1783710000":{"time":1783710000,"o":1784.17,"h":1796.43,"l":1783.43,"c":1791.85},"1783713600":{"time":1783713600,"o":1791.85,"h":1793.64,"l":1788.57,"c":1789.28},"1783717200":{"time":1783717200,"o":1789.28,"h":1796.17,"l":1788.88,"c":1793.51},"1783720800":{"time":1783720800,"o":1793.5,"h":1795.9,"l":1792.08,"c":1794.28},"1783724400":{"time":1783724400,"o":1794.28,"h":1797.4,"l":1791.56,"c":1796.03},"1783728000":{"time":1783728000,"o":1796.03,"h":1796.36,"l":1788.7,"c":1792.57},"1783731600":{"time":1783731600,"o":1792.57,"h":1798.86,"l":1787.68,"c":1788.22},"1783735200":{"time":1783735200,"o":1788.22,"h":1795.42,"l":1785.0,"c":1794.93},"1783738800":{"time":1783738800,"o":1794.93,"h":1797.63,"l":1791.66,"c":1795.65},"1783742400":{"time":1783742400,"o":1795.66,"h":1799.91,"l":1794.5,"c":1795.84},"1783746000":{"time":1783746000,"o":1795.85,"h":1802.59,"l":1794.28,"c":1798.6},"1783749600":{"time":1783749600,"o":1798.61,"h":1802.76,"l":1793.84,"c":1798.4},"1783753200":{"time":1783753200,"o":1798.39,"h":1801.18,"l":1797.28,"c":1799.07},"1783756800":{"time":1783756800,"o":1799.07,"h":1802.99,"l":1798.57,"c":1800.72},"1783760400":{"time":1783760400,"o":1800.72,"h":1801.89,"l":1794.24,"c":1794.75},"1783764000":{"time":1783764000,"o":1794.75,"h":1798.61,"l":1794.51,"c":1797.63},"1783767600":{"time":1783767600,"o":1797.62,"h":1800.13,"l":1796.39,"c":1799.6},"1783771200":{"time":1783771200,"o":1799.6,"h":1800.78,"l":1797.52,"c":1799.44},"1783774800":{"time":1783774800,"o":1799.44,"h":1808.0,"l":1798.17,"c":1801.97},"1783778400":{"time":1783778400,"o":1801.96,"h":1818.9,"l":1801.63,"c":1809.81},"1783782000":{"time":1783782000,"o":1809.81,"h":1827.8,"l":1807.7,"c":1814.12},"1783785600":{"time":1783785600,"o":1814.11,"h":1823.49,"l":1809.7,"c":1822.45},"1783789200":{"time":1783789200,"o":1822.45,"h":1829.52,"l":1817.41,"c":1823.76},"1783792800":{"time":1783792800,"o":1823.77,"h":1829.41,"l":1822.85,"c":1825.33},"1783796400":{"time":1783796400,"o":1825.33,"h":1826.43,"l":1818.5,"c":1823.72},"1783800000":{"time":1783800000,"o":1823.72,"h":1827.9,"l":1823.17,"c":1825.32},"1783803600":{"time":1783803600,"o":1825.32,"h":1828.53,"l":1821.84,"c":1823.03},"1783807200":{"time":1783807200,"o":1823.03,"h":1823.41,"l":1808.0,"c":1812.88},"1783810800":{"time":1783810800,"o":1812.88,"h":1814.96,"l":1785.01,"c":1786.7},"1783814400":{"time":1783814400,"o":1786.69,"h":1790.48,"l":1778.26,"c":1788.23},"1783818000":{"time":1783818000,"o":1788.23,"h":1807.73,"l":1787.23,"c":1805.85},"1783821600":{"time":1783821600,"o":1805.86,"h":1806.74,"l":1802.14,"c":1804.19},"1783825200":{"time":1783825200,"o":1804.18,"h":1814.58,"l":1801.25,"c":1810.83},"1783828800":{"time":1783828800,"o":1810.84,"h":1811.85,"l":1803.21,"c":1805.06},"1783832400":{"time":1783832400,"o":1805.07,"h":1806.46,"l":1800.27,"c":1802.29},"1783836000":{"time":1783836000,"o":1802.3,"h":1802.3,"l":1788.12,"c":1794.27},"1783839600":{"time":1783839600,"o":1794.27,"h":1798.3,"l":1793.31,"c":1797.98},"1783843200":{"time":1783843200,"o":1797.97,"h":1808.3,"l":1797.8,"c":1804.28},"1783846800":{"time":1783846800,"o":1804.29,"h":1805.0,"l":1795.4,"c":1801.58},"1783850400":{"time":1783850400,"o":1801.57,"h":1801.92,"l":1798.09,"c":1798.66},"1783854000":{"time":1783854000,"o":1798.66,"h":1805.98,"l":1795.51,"c":1802.99},"1783857600":{"time":1783857600,"o":1802.99,"h":1808.9,"l":1802.16,"c":1806.17},"1783861200":{"time":1783861200,"o":1806.16,"h":1808.93,"l":1804.42,"c":1805.03},"1783864800":{"time":1783864800,"o":1805.02,"h":1823.32,"l":1803.07,"c":1818.73},"1783868400":{"time":1783868400,"o":1818.72,"h":1826.2,"l":1815.66,"c":1819.95},"1783872000":{"time":1783872000,"o":1819.95,"h":1823.43,"l":1816.38,"c":1820.85},"1783875600":{"time":1783875600,"o":1820.85,"h":1821.46,"l":1813.69,"c":1817.43},"1783879200":{"time":1783879200,"o":1817.43,"h":1821.74,"l":1814.28,"c":1820.78},"1783882800":{"time":1783882800,"o":1820.78,"h":1822.72,"l":1817.68,"c":1820.58},"1783886400":{"time":1783886400,"o":1820.57,"h":1823.4,"l":1817.87,"c":1820.42},"1783890000":{"time":1783890000,"o":1820.41,"h":1822.73,"l":1810.5,"c":1811.53},"1783893600":{"time":1783893600,"o":1811.53,"h":1811.53,"l":1796.5,"c":1804.03},"1783897200":{"time":1783897200,"o":1804.02,"h":1808.49,"l":1800.02,"c":1805.92},"1783900800":{"time":1783900800,"o":1805.92,"h":1848.0,"l":1803.31,"c":1825.6},"1783904400":{"time":1783904400,"o":1825.6,"h":1829.34,"l":1804.42,"c":1805.74},"1783908000":{"time":1783908000,"o":1805.74,"h":1814.52,"l":1798.0,"c":1806.12},"1783911600":{"time":1783911600,"o":1806.12,"h":1806.13,"l":1773.46,"c":1779.76},"1783915200":{"time":1783915200,"o":1779.77,"h":1784.34,"l":1775.28,"c":1777.92},"1783918800":{"time":1783918800,"o":1777.93,"h":1785.72,"l":1772.0,"c":1780.87},"1783922400":{"time":1783922400,"o":1780.87,"h":1782.78,"l":1775.0,"c":1776.96},"1783926000":{"time":1783926000,"o":1776.96,"h":1790.5,"l":1775.29,"c":1786.74},"1783929600":{"time":1783929600,"o":1786.74,"h":1792.49,"l":1782.82,"c":1789.21},"1783933200":{"time":1783933200,"o":1789.2,"h":1789.57,"l":1783.86,"c":1784.8},"1783936800":{"time":1783936800,"o":1784.8,"h":1785.9,"l":1776.01,"c":1778.75},"1783940400":{"time":1783940400,"o":1778.75,"h":1783.92,"l":1778.75,"c":1779.9},"1783944000":{"time":1783944000,"o":1779.9,"h":1782.77,"l":1766.06,"c":1771.35},"1783947600":{"time":1783947600,"o":1771.34,"h":1775.65,"l":1761.86,"c":1770.61},"1783951200":{"time":1783951200,"o":1770.61,"h":1781.42,"l":1761.63,"c":1780.94},"1783954800":{"time":1783954800,"o":1780.94,"h":1785.97,"l":1773.99,"c":1775.9},"1783958400":{"time":1783958400,"o":1775.9,"h":1780.2,"l":1766.19,"c":1771.05},"1783962000":{"time":1783962000,"o":1771.05,"h":1775.37,"l":1751.72,"c":1752.69},"1783965600":{"time":1783965600,"o":1752.7,"h":1766.69,"l":1748.0,"c":1763.99},"1783969200":{"time":1783969200,"o":1764.0,"h":1774.33,"l":1763.54,"c":1773.86},"1783972800":{"time":1783972800,"o":1773.86,"h":1776.44,"l":1760.57,"c":1766.25},"1783976400":{"time":1783976400,"o":1766.25,"h":1766.36,"l":1751.42,"c":1760.8},"1783980000":{"time":1783980000,"o":1760.8,"h":1767.73,"l":1755.55,"c":1757.43},"1783983600":{"time":1783983600,"o":1757.43,"h":1777.73,"l":1755.57,"c":1776.0},"1783987200":{"time":1783987200,"o":1776.0,"h":1788.26,"l":1772.52,"c":1785.24},"1783990800":{"time":1783990800,"o":1785.24,"h":1793.9,"l":1782.3,"c":1783.96},"1783994400":{"time":1783994400,"o":1783.97,"h":1788.08,"l":1774.15,"c":1781.84},"1783998000":{"time":1783998000,"o":1781.85,"h":1783.43,"l":1773.55,"c":1782.99},"1784001600":{"time":1784001600,"o":1783.0,"h":1788.92,"l":1781.51,"c":1784.9},"1784005200":{"time":1784005200,"o":1784.91,"h":1792.77,"l":1783.56,"c":1786.24},"1784008800":{"time":1784008800,"o":1786.24,"h":1786.77,"l":1781.02,"c":1782.49},"1784012400":{"time":1784012400,"o":1782.5,"h":1785.89,"l":1778.4,"c":1780.0},"1784016000":{"time":1784016000,"o":1780.0,"h":1788.87,"l":1777.61,"c":1785.11},"1784019600":{"time":1784019600,"o":1785.11,"h":1788.83,"l":1781.89,"c":1785.29},"1784023200":{"time":1784023200,"o":1785.29,"h":1804.53,"l":1785.2,"c":1799.56},"1784026800":{"time":1784026800,"o":1799.57,"h":1802.22,"l":1794.8,"c":1797.04},"1784030400":{"time":1784030400,"o":1797.03,"h":1866.94,"l":1793.34,"c":1860.7},"1784034000":{"time":1784034000,"o":1860.7,"h":1882.65,"l":1854.01,"c":1870.52},"1784037600":{"time":1784037600,"o":1870.52,"h":1884.06,"l":1858.33,"c":1880.17},"1784041200":{"time":1784041200,"o":1880.17,"h":1887.99,"l":1871.53,"c":1874.38},"1784044800":{"time":1784044800,"o":1874.37,"h":1876.59,"l":1867.6,"c":1873.03},"1784048400":{"time":1784048400,"o":1873.03,"h":1873.04,"l":1860.0,"c":1870.87},"1784052000":{"time":1784052000,"o":1870.87,"h":1876.2,"l":1867.36,"c":1873.9},"1784055600":{"time":1784055600,"o":1873.91,"h":1881.09,"l":1873.5,"c":1875.86},"1784059200":{"time":1784059200,"o":1875.85,"h":1877.69,"l":1873.07,"c":1874.62},"1784062800":{"time":1784062800,"o":1874.61,"h":1879.0,"l":1873.43,"c":1875.44},"1784066400":{"time":1784066400,"o":1875.44,"h":1896.86,"l":1871.07,"c":1881.09},"1784070000":{"time":1784070000,"o":1881.09,"h":1892.49,"l":1877.72,"c":1891.12},"1784073600":{"time":1784073600,"o":1891.12,"h":1892.5,"l":1877.02,"c":1880.71},"1784077200":{"time":1784077200,"o":1880.7,"h":1881.24,"l":1865.59,"c":1869.33},"1784080800":{"time":1784080800,"o":1869.34,"h":1872.36,"l":1863.32,"c":1863.62},"1784084400":{"time":1784084400,"o":1863.63,"h":1878.33,"l":1863.5,"c":1875.32},"1784088000":{"time":1784088000,"o":1875.31,"h":1879.85,"l":1872.38,"c":1875.65},"1784091600":{"time":1784091600,"o":1875.65,"h":1882.86,"l":1870.53,"c":1881.71},"1784095200":{"time":1784095200,"o":1881.72,"h":1891.54,"l":1874.16,"c":1874.82},"1784098800":{"time":1784098800,"o":1874.81,"h":1876.37,"l":1863.57,"c":1869.13},"1784102400":{"time":1784102400,"o":1869.13,"h":1878.9,"l":1869.08,"c":1878.29},"1784106000":{"time":1784106000,"o":1878.3,"h":1885.66,"l":1878.09,"c":1879.08},"1784109600":{"time":1784109600,"o":1879.08,"h":1885.63,"l":1874.0,"c":1877.17},"1784113200":{"time":1784113200,"o":1877.17,"h":1885.0,"l":1876.51,"c":1883.64},"1784116800":{"time":1784116800,"o":1883.63,"h":1929.75,"l":1878.47,"c":1926.73},"1784120400":{"time":1784120400,"o":1926.73,"h":1946.75,"l":1916.4,"c":1924.7},"1784124000":{"time":1784124000,"o":1924.7,"h":1934.87,"l":1918.16,"c":1932.48},"1784127600":{"time":1784127600,"o":1932.48,"h":1938.0,"l":1924.67,"c":1930.97},"1784131200":{"time":1784131200,"o":1930.97,"h":1932.09,"l":1903.37,"c":1918.82},"1784134800":{"time":1784134800,"o":1918.83,"h":1930.8,"l":1918.52,"c":1927.18},"1784138400":{"time":1784138400,"o":1927.19,"h":1936.51,"l":1921.88,"c":1923.82},"1784142000":{"time":1784142000,"o":1923.81,"h":1928.47,"l":1918.2,"c":1923.2},"1784145600":{"time":1784145600,"o":1923.2,"h":1930.0,"l":1918.64,"c":1922.65},"1784149200":{"time":1784149200,"o":1922.66,"h":1924.99,"l":1918.67,"c":1921.29},"1784152800":{"time":1784152800,"o":1921.28,"h":1927.34,"l":1917.3,"c":1922.46},"1784156400":{"time":1784156400,"o":1922.47,"h":1926.28,"l":1913.91,"c":1916.91},"1784160000":{"time":1784160000,"o":1916.91,"h":1924.2,"l":1910.74,"c":1914.06},"1784163600":{"time":1784163600,"o":1914.06,"h":1925.41,"l":1907.07,"c":1921.84},"1784167200":{"time":1784167200,"o":1921.85,"h":1925.98,"l":1917.91,"c":1924.44},"1784170800":{"time":1784170800,"o":1924.44,"h":1928.34,"l":1916.05,"c":1917.94},"1784174400":{"time":1784174400,"o":1917.94,"h":1920.13,"l":1912.74,"c":1917.63},"1784178000":{"time":1784178000,"o":1917.63,"h":1926.98,"l":1916.31,"c":1924.79},"1784181600":{"time":1784181600,"o":1924.8,"h":1928.69,"l":1914.5,"c":1921.88},"1784185200":{"time":1784185200,"o":1921.89,"h":1921.89,"l":1904.05,"c":1909.91},"1784188800":{"time":1784188800,"o":1909.91,"h":1912.19,"l":1873.63,"c":1885.3},"1784192400":{"time":1784192400,"o":1885.3,"h":1888.4,"l":1879.07,"c":1883.63},"1784196000":{"time":1784196000,"o":1883.63,"h":1890.88,"l":1882.76,"c":1887.57},"1784199600":{"time":1784199600,"o":1887.57,"h":1887.61,"l":1878.1,"c":1884.15},"1784203200":{"time":1784203200,"o":1884.15,"h":1884.23,"l":1866.53,"c":1871.73},"1784206800":{"time":1784206800,"o":1871.73,"h":1889.5,"l":1870.0,"c":1881.94},"1784210400":{"time":1784210400,"o":1881.93,"h":1892.56,"l":1873.0,"c":1882.85},"1784214000":{"time":1784214000,"o":1882.86,"h":1894.25,"l":1870.11,"c":1880.9},"1784217600":{"time":1784217600,"o":1880.9,"h":1882.42,"l":1873.56,"c":1878.09},"1784221200":{"time":1784221200,"o":1878.09,"h":1878.67,"l":1860.0,"c":1868.3},"1784224800":{"time":1784224800,"o":1868.3,"h":1879.0,"l":1867.25,"c":1875.16},"1784228400":{"time":1784228400,"o":1875.15,"h":1877.13,"l":1870.3,"c":1874.83},"1784232000":{"time":1784232000,"o":1874.83,"h":1874.99,"l":1870.77,"c":1871.01},"1784235600":{"time":1784235600,"o":1871.01,"h":1880.56,"l":1871.01,"c":1878.0},"1784239200":{"time":1784239200,"o":1877.99,"h":1880.97,"l":1867.08,"c":1868.2},"1784242800":{"time":1784242800,"o":1868.19,"h":1869.94,"l":1855.38,"c":1863.73},"1784246400":{"time":1784246400,"o":1863.73,"h":1866.15,"l":1845.85,"c":1865.0},"1784250000":{"time":1784250000,"o":1865.0,"h":1870.44,"l":1847.0,"c":1850.22},"1784253600":{"time":1784253600,"o":1850.22,"h":1854.7,"l":1842.1,"c":1847.31},"1784257200":{"time":1784257200,"o":1847.31,"h":1859.31,"l":1846.43,"c":1851.75},"1784260800":{"time":1784260800,"o":1851.75,"h":1852.37,"l":1843.01,"c":1849.28},"1784264400":{"time":1784264400,"o":1849.29,"h":1849.29,"l":1820.39,"c":1823.21},"1784268000":{"time":1784268000,"o":1823.22,"h":1835.81,"l":1819.9,"c":1831.57},"1784271600":{"time":1784271600,"o":1831.58,"h":1832.86,"l":1825.35,"c":1827.37},"1784275200":{"time":1784275200,"o":1827.37,"h":1831.77,"l":1820.1,"c":1829.18},"1784278800":{"time":1784278800,"o":1829.19,"h":1835.35,"l":1828.32,"c":1834.19},"1784282400":{"time":1784282400,"o":1834.19,"h":1839.54,"l":1833.29,"c":1835.9},"1784286000":{"time":1784286000,"o":1835.91,"h":1842.65,"l":1832.29,"c":1838.32},"1784289600":{"time":1784289600,"o":1838.33,"h":1839.45,"l":1826.49,"c":1827.6},"1784293200":{"time":1784293200,"o":1827.6,"h":1828.34,"l":1802.46,"c":1824.72},"1784296800":{"time":1784296800,"o":1824.73,"h":1833.19,"l":1816.19,"c":1821.16},"1784300400":{"time":1784300400,"o":1821.16,"h":1830.67,"l":1809.38,"c":1830.2},"1784304000":{"time":1784304000,"o":1830.2,"h":1839.88,"l":1825.7,"c":1835.07},"1784307600":{"time":1784307600,"o":1835.07,"h":1855.9,"l":1835.07,"c":1842.88},"1784311200":{"time":1784311200,"o":1842.88,"h":1849.0,"l":1834.0,"c":1846.08},"1784314800":{"time":1784314800,"o":1846.08,"h":1846.24,"l":1834.85,"c":1842.81},"1784318400":{"time":1784318400,"o":1842.81,"h":1845.26,"l":1836.11,"c":1842.04},"1784322000":{"time":1784322000,"o":1842.03,"h":1845.75,"l":1839.8,"c":1840.68},"1784325600":{"time":1784325600,"o":1840.68,"h":1843.03,"l":1836.71,"c":1839.2},"1784329200":{"time":1784329200,"o":1839.19,"h":1843.61,"l":1834.2,"c":1841.08},"1784332800":{"time":1784332800,"o":1841.08,"h":1844.2,"l":1839.0,"c":1839.99},"1784336400":{"time":1784336400,"o":1839.98,"h":1842.7,"l":1838.47,"c":1841.81},"1784340000":{"time":1784340000,"o":1841.8,"h":1845.99,"l":1840.28,"c":1841.12},"1784343600":{"time":1784343600,"o":1841.11,"h":1845.64,"l":1840.61,"c":1845.23},"1784347200":{"time":1784347200,"o":1845.23,"h":1845.44,"l":1841.54,"c":1843.91},"1784350800":{"time":1784350800,"o":1843.9,"h":1848.93,"l":1842.25,"c":1845.13},"1784354400":{"time":1784354400,"o":1845.12,"h":1847.11,"l":1842.1,"c":1844.0},"1784358000":{"time":1784358000,"o":1844.0,"h":1845.1,"l":1842.13,"c":1843.42},"1784361600":{"time":1784361600,"o":1843.41,"h":1848.67,"l":1841.31,"c":1846.73},"1784365200":{"time":1784365200,"o":1846.73,"h":1847.23,"l":1842.01,"c":1844.13},"1784368800":{"time":1784368800,"o":1844.12,"h":1845.94,"l":1842.51,"c":1844.73},"1784372400":{"time":1784372400,"o":1844.73,"h":1846.0,"l":1843.55,"c":1844.7},"1784376000":{"time":1784376000,"o":1844.7,"h":1849.71,"l":1839.19,"c":1844.12},"1784379600":{"time":1784379600,"o":1844.11,"h":1844.12,"l":1836.36,"c":1840.74},"1784383200":{"time":1784383200,"o":1840.74,"h":1845.55,"l":1839.66,"c":1844.98},"1784386800":{"time":1784386800,"o":1844.98,"h":1845.31,"l":1841.0,"c":1843.15},"1784390400":{"time":1784390400,"o":1843.14,"h":1846.48,"l":1840.61,"c":1845.21},"1784394000":{"time":1784394000,"o":1845.22,"h":1852.75,"l":1842.48,"c":1851.77},"1784397600":{"time":1784397600,"o":1851.78,"h":1867.0,"l":1848.95,"c":1856.7},"1784401200":{"time":1784401200,"o":1856.69,"h":1860.46,"l":1854.74,"c":1857.4},"1784404800":{"time":1784404800,"o":1857.4,"h":1862.98,"l":1854.31,"c":1856.32},"1784408400":{"time":1784408400,"o":1856.32,"h":1862.28,"l":1854.77,"c":1859.99},"1784412000":{"time":1784412000,"o":1859.98,"h":1864.74,"l":1858.92,"c":1862.57},"1784415600":{"time":1784415600,"o":1862.56,"h":1863.33,"l":1859.0,"c":1861.75},"1784419200":{"time":1784419200,"o":1861.75,"h":1862.85,"l":1858.22,"c":1860.5},"1784422800":{"time":1784422800,"o":1860.5,"h":1860.63,"l":1857.51,"c":1858.39},"1784426400":{"time":1784426400,"o":1858.39,"h":1876.91,"l":1857.54,"c":1870.78},"1784430000":{"time":1784430000,"o":1870.77,"h":1872.25,"l":1863.0,"c":1866.33},"1784433600":{"time":1784433600,"o":1866.33,"h":1869.56,"l":1863.35,"c":1866.46},"1784437200":{"time":1784437200,"o":1866.47,"h":1869.65,"l":1864.75,"c":1867.72},"1784440800":{"time":1784440800,"o":1867.72,"h":1870.73,"l":1867.25,"c":1868.4},"1784444400":{"time":1784444400,"o":1868.41,"h":1871.2,"l":1866.0,"c":1869.35},"1784448000":{"time":1784448000,"o":1869.35,"h":1874.75,"l":1866.87,"c":1872.99},"1784451600":{"time":1784451600,"o":1873.0,"h":1873.26,"l":1864.55,"c":1865.45},"1784455200":{"time":1784455200,"o":1865.45,"h":1878.76,"l":1863.2,"c":1871.65},"1784458800":{"time":1784458800,"o":1871.64,"h":1878.19,"l":1869.0,"c":1870.49},"1784462400":{"time":1784462400,"o":1870.49,"h":1873.74,"l":1863.35,"c":1869.58},"1784466000":{"time":1784466000,"o":1869.59,"h":1872.99,"l":1865.1,"c":1871.05},"1784469600":{"time":1784469600,"o":1871.04,"h":1878.5,"l":1867.76,"c":1873.93},"1784473200":{"time":1784473200,"o":1873.93,"h":1875.33,"l":1868.2,"c":1870.12},"1784476800":{"time":1784476800,"o":1870.12,"h":1872.87,"l":1865.1,"c":1865.9},"1784480400":{"time":1784480400,"o":1865.9,"h":1873.15,"l":1855.84,"c":1866.35},"1784484000":{"time":1784484000,"o":1866.35,"h":1866.95,"l":1850.95,"c":1860.31},"1784487600":{"time":1784487600,"o":1860.32,"h":1862.19,"l":1853.8,"c":1861.46},"1784491200":{"time":1784491200,"o":1861.47,"h":1866.53,"l":1861.34,"c":1866.48},"1784494800":{"time":1784494800,"o":1866.48,"h":1867.74,"l":1856.39,"c":1861.2},"1784498400":{"time":1784498400,"o":1861.21,"h":1876.46,"l":1856.01,"c":1869.61},"1784502000":{"time":1784502000,"o":1869.61,"h":1874.22,"l":1863.87,"c":1871.49},"1784505600":{"time":1784505600,"o":1871.49,"h":1891.2,"l":1861.02,"c":1871.29},"1784509200":{"time":1784509200,"o":1871.29,"h":1889.44,"l":1864.63,"c":1868.48},"1784512800":{"time":1784512800,"o":1868.47,"h":1882.55,"l":1866.76,"c":1878.12},"1784516400":{"time":1784516400,"o":1878.13,"h":1881.42,"l":1869.81,"c":1878.88},"1784520000":{"time":1784520000,"o":1878.88,"h":1879.25,"l":1867.32,"c":1868.0},"1784523600":{"time":1784523600,"o":1868.0,"h":1869.12,"l":1850.4,"c":1854.51},"1784527200":{"time":1784527200,"o":1854.51,"h":1859.09,"l":1841.84,"c":1848.71},"1784530800":{"time":1784530800,"o":1848.71,"h":1864.81,"l":1848.11,"c":1863.11},"1784534400":{"time":1784534400,"o":1863.11,"h":1867.95,"l":1853.2,"c":1859.96},"1784538000":{"time":1784538000,"o":1859.95,"h":1866.88,"l":1856.93,"c":1863.43},"1784541600":{"time":1784541600,"o":1863.44,"h":1871.92,"l":1861.88,"c":1867.98},"1784545200":{"time":1784545200,"o":1867.97,"h":1896.21,"l":1866.94,"c":1892.43},"1784548800":{"time":1784548800,"o":1892.43,"h":1892.95,"l":1870.67,"c":1872.43},"1784552400":{"time":1784552400,"o":1872.43,"h":1879.77,"l":1856.34,"c":1861.58},"1784556000":{"time":1784556000,"o":1861.59,"h":1871.17,"l":1852.66,"c":1867.41},"1784559600":{"time":1784559600,"o":1867.42,"h":1905.0,"l":1866.47,"c":1901.58},"1784563200":{"time":1784563200,"o":1901.58,"h":1906.38,"l":1892.62,"c":1898.55},"1784566800":{"time":1784566800,"o":1898.55,"h":1909.63,"l":1894.64,"c":1906.94},"1784570400":{"time":1784570400,"o":1906.94,"h":1917.92,"l":1896.41,"c":1898.53},"1784574000":{"time":1784574000,"o":1898.53,"h":1900.37,"l":1888.62,"c":1897.69},"1784577600":{"time":1784577600,"o":1897.68,"h":1906.11,"l":1895.2,"c":1903.96},"1784581200":{"time":1784581200,"o":1903.97,"h":1906.76,"l":1900.8,"c":1901.41},"1784584800":{"time":1784584800,"o":1901.42,"h":1901.71,"l":1893.33,"c":1894.75},"1784588400":{"time":1784588400,"o":1894.75,"h":1904.19,"l":1894.23,"c":1903.5},"1784592000":{"time":1784592000,"o":1903.51,"h":1917.23,"l":1899.44,"c":1914.05},"1784595600":{"time":1784595600,"o":1914.04,"h":1917.69,"l":1906.08,"c":1906.55},"1784599200":{"time":1784599200,"o":1906.55,"h":1924.58,"l":1903.58,"c":1916.45},"1784602800":{"time":1784602800,"o":1916.45,"h":1927.96,"l":1916.05,"c":1925.81},"1784606400":{"time":1784606400,"o":1925.81,"h":1931.0,"l":1921.8,"c":1923.7},"1784610000":{"time":1784610000,"o":1923.7,"h":1935.41,"l":1920.9,"c":1929.64},"1784613600":{"time":1784613600,"o":1929.63,"h":1939.14,"l":1926.82,"c":1934.07},"1784617200":{"time":1784617200,"o":1934.07,"h":1939.51,"l":1932.35,"c":1933.29},"1784620800":{"time":1784620800,"o":1933.29,"h":1953.64,"l":1930.66,"c":1939.0},"1784624400":{"time":1784624400,"o":1939.01,"h":1942.7,"l":1935.55,"c":1941.1},"1784628000":{"time":1784628000,"o":1941.09,"h":1945.98,"l":1930.72,"c":1932.99},"1784631600":{"time":1784631600,"o":1933.0,"h":1936.46,"l":1925.28,"c":1934.85},"1784635200":{"time":1784635200,"o":1934.86,"h":1944.58,"l":1931.98,"c":1941.75},"1784638800":{"time":1784638800,"o":1941.75,"h":1943.7,"l":1926.18,"c":1939.53},"1784642400":{"time":1784642400,"o":1939.53,"h":1943.3,"l":1926.76,"c":1930.9},"1784646000":{"time":1784646000,"o":1930.9,"h":1931.74,"l":1922.58,"c":1930.89},"1784649600":{"time":1784649600,"o":1930.89,"h":1934.58,"l":1920.67,"c":1925.57},"1784653200":{"time":1784653200,"o":1925.57,"h":1927.7,"l":1912.44,"c":1917.94},"1784656800":{"time":1784656800,"o":1917.94,"h":1922.27,"l":1913.6,"c":1919.24},"1784660400":{"time":1784660400,"o":1919.23,"h":1925.28,"l":1917.32,"c":1922.4},"1784664000":{"time":1784664000,"o":1922.39,"h":1925.34,"l":1920.33,"c":1922.26},"1784667600":{"time":1784667600,"o":1922.26,"h":1925.76,"l":1918.63,"c":1923.1},"1784671200":{"time":1784671200,"o":1923.1,"h":1923.1,"l":1916.98,"c":1919.75},"1784674800":{"time":1784674800,"o":1919.75,"h":1931.01,"l":1915.51,"c":1929.29},"1784678400":{"time":1784678400,"o":1929.29,"h":1943.98,"l":1928.12,"c":1938.55},"1784682000":{"time":1784682000,"o":1938.55,"h":1939.98,"l":1927.1,"c":1932.8},"1784685600":{"time":1784685600,"o":1932.81,"h":1935.77,"l":1925.83,"c":1929.35},"1784689200":{"time":1784689200,"o":1929.34,"h":1935.45,"l":1925.8,"c":1927.65},"1784692800":{"time":1784692800,"o":1927.66,"h":1938.5,"l":1927.1,"c":1935.79},"1784696400":{"time":1784696400,"o":1935.79,"h":1935.98,"l":1917.15,"c":1918.49},"1784700000":{"time":1784700000,"o":1918.48,"h":1920.01,"l":1912.22,"c":1916.49},"1784703600":{"time":1784703600,"o":1916.49,"h":1918.0,"l":1909.32,"c":1913.26},"1784707200":{"time":1784707200,"o":1913.27,"h":1924.21,"l":1912.86,"c":1920.26},"1784710800":{"time":1784710800,"o":1920.27,"h":1925.87,"l":1918.39,"c":1923.57},"1784714400":{"time":1784714400,"o":1923.57,"h":1932.9,"l":1922.27,"c":1929.88},"1784718000":{"time":1784718000,"o":1929.89,"h":1930.68,"l":1921.37,"c":1926.42},"1784721600":{"time":1784721600,"o":1926.42,"h":1926.63,"l":1912.28,"c":1916.09},"1784725200":{"time":1784725200,"o":1916.1,"h":1942.0,"l":1915.84,"c":1939.05},"1784728800":{"time":1784728800,"o":1939.05,"h":1958.75,"l":1921.77,"c":1932.4},"1784732400":{"time":1784732400,"o":1932.39,"h":1951.87,"l":1932.0,"c":1942.06},"1784736000":{"time":1784736000,"o":1942.07,"h":1955.8,"l":1934.01,"c":1949.0},"1784739600":{"time":1784739600,"o":1949.0,"h":1949.45,"l":1933.85,"c":1937.7},"1784743200":{"time":1784743200,"o":1937.7,"h":1939.28,"l":1922.0,"c":1929.61},"1784746800":{"time":1784746800,"o":1929.62,"h":1931.19,"l":1919.7,"c":1924.01},"1784750400":{"time":1784750400,"o":1924.01,"h":1929.49,"l":1921.63,"c":1925.79},"1784754000":{"time":1784754000,"o":1925.78,"h":1938.8,"l":1925.68,"c":1937.7},"1784757600":{"time":1784757600,"o":1937.7,"h":1938.25,"l":1929.54,"c":1937.34},"1784761200":{"time":1784761200,"o":1937.33,"h":1937.5,"l":1922.37,"c":1933.31},"1784764800":{"time":1784764800,"o":1933.31,"h":1940.66,"l":1931.04,"c":1931.04},"1784768400":{"time":1784768400,"o":1931.04,"h":1935.68,"l":1925.51,"c":1927.27},"1784772000":{"time":1784772000,"o":1927.28,"h":1928.56,"l":1920.74,"c":1926.5},"1784775600":{"time":1784775600,"o":1926.51,"h":1926.98,"l":1916.49,"c":1919.46},"1784779200":{"time":1784779200,"o":1919.46,"h":1925.0,"l":1917.58,"c":1918.78},"1784782800":{"time":1784782800,"o":1918.79,"h":1927.79,"l":1917.15,"c":1921.92},"1784786400":{"time":1784786400,"o":1921.92,"h":1925.88,"l":1920.04,"c":1924.4},"1784790000":{"time":1784790000,"o":1924.4,"h":1924.4,"l":1911.44,"c":1914.61},"1784793600":{"time":1784793600,"o":1914.62,"h":1926.49,"l":1913.39,"c":1925.53},"1784797200":{"time":1784797200,"o":1925.53,"h":1930.74,"l":1922.37,"c":1923.1},"1784800800":{"time":1784800800,"o":1923.1,"h":1929.35,"l":1920.95,"c":1927.04},"1784804400":{"time":1784804400,"o":1927.05,"h":1928.19,"l":1923.36,"c":1924.65},"1784808000":{"time":1784808000,"o":1924.64,"h":1926.93,"l":1893.17,"c":1903.5},"1784811600":{"time":1784811600,"o":1903.5,"h":1908.0,"l":1894.1,"c":1897.69},"1784815200":{"time":1784815200,"o":1897.69,"h":1906.24,"l":1890.72,"c":1895.42},"1784818800":{"time":1784818800,"o":1895.42,"h":1897.0,"l":1882.0,"c":1894.49},"1784822400":{"time":1784822400,"o":1894.49,"h":1894.7,"l":1883.45,"c":1886.98},"1784826000":{"time":1784826000,"o":1886.98,"h":1891.34,"l":1872.95,"c":1877.73},"1784829600":{"time":1784829600,"o":1877.73,"h":1883.48,"l":1875.0,"c":1880.3},"1784833200":{"time":1784833200,"o":1880.3,"h":1882.67,"l":1868.18,"c":1874.74},"1784836800":{"time":1784836800,"o":1874.74,"h":1887.98,"l":1873.93,"c":1885.0},"1784840400":{"time":1784840400,"o":1884.99,"h":1887.95,"l":1879.62,"c":1881.64},"1784844000":{"time":1784844000,"o":1881.64,"h":1883.3,"l":1873.0,"c":1882.43},"1784847600":{"time":1784847600,"o":1882.43,"h":1883.8,"l":1874.62,"c":1877.42},"1784851200":{"time":1784851200,"o":1877.42,"h":1878.18,"l":1858.0,"c":1870.66},"1784854800":{"time":1784854800,"o":1870.66,"h":1876.98,"l":1869.54,"c":1871.96},"1784858400":{"time":1784858400,"o":1871.96,"h":1877.86,"l":1863.68,"c":1868.84},"1784862000":{"time":1784862000,"o":1868.83,"h":1881.07,"l":1867.46,"c":1879.71},"1784865600":{"time":1784865600,"o":1879.7,"h":1881.17,"l":1873.84,"c":1875.05},"1784869200":{"time":1784869200,"o":1875.04,"h":1881.42,"l":1872.47,"c":1880.15},"1784872800":{"time":1784872800,"o":1880.14,"h":1887.57,"l":1878.02,"c":1887.28},"1784876400":{"time":1784876400,"o":1887.28,"h":1909.32,"l":1887.27,"c":1895.0},"1784880000":{"time":1784880000,"o":1895.0,"h":1895.0,"l":1885.18,"c":1887.07},"1784883600":{"time":1784883600,"o":1887.06,"h":1887.89,"l":1875.95,"c":1887.07},"1784887200":{"time":1784887200,"o":1887.08,"h":1887.91,"l":1879.29,"c":1882.8},"1784890800":{"time":1784890800,"o":1882.8,"h":1883.78,"l":1875.22,"c":1883.03},"1784894400":{"time":1784894400,"o":1883.02,"h":1885.2,"l":1871.0,"c":1871.89},"1784898000":{"time":1784898000,"o":1871.9,"h":1874.62,"l":1847.0,"c":1856.83},"1784901600":{"time":1784901600,"o":1856.82,"h":1862.3,"l":1846.17,"c":1861.92},"1784905200":{"time":1784905200,"o":1861.91,"h":1868.71,"l":1853.0,"c":1861.28},"1784908800":{"time":1784908800,"o":1861.28,"h":1865.26,"l":1852.56,"c":1856.74},"1784912400":{"time":1784912400,"o":1856.75,"h":1865.71,"l":1854.21,"c":1865.69},"1784916000":{"time":1784916000,"o":1865.68,"h":1865.81,"l":1857.68,"c":1861.76},"1784919600":{"time":1784919600,"o":1861.75,"h":1863.97,"l":1856.97,"c":1862.74},"1784923200":{"time":1784923200,"o":1862.75,"h":1864.51,"l":1857.3,"c":1860.05},"1784926800":{"time":1784926800,"o":1860.04,"h":1860.88,"l":1856.1,"c":1856.69},"1784930400":{"time":1784930400,"o":1856.69,"h":1860.82,"l":1855.75,"c":1858.75},"1784934000":{"time":1784934000,"o":1858.75,"h":1860.98,"l":1858.13,"c":1860.57},"1784937600":{"time":1784937600,"o":1860.58,"h":1863.86,"l":1855.81,"c":1859.36},"1784941200":{"time":1784941200,"o":1859.35,"h":1862.77,"l":1855.96,"c":1859.27},"1784944800":{"time":1784944800,"o":1859.27,"h":1860.89,"l":1857.41,"c":1858.58},"1784948400":{"time":1784948400,"o":1858.58,"h":1859.7,"l":1854.27,"c":1857.83},"1784952000":{"time":1784952000,"o":1857.84,"h":1861.84,"l":1857.65,"c":1860.44},"1784955600":{"time":1784955600,"o":1860.43,"h":1862.2,"l":1856.0,"c":1857.57},"1784959200":{"time":1784959200,"o":1857.57,"h":1859.41,"l":1853.44,"c":1857.64},"1784962800":{"time":1784962800,"o":1857.65,"h":1857.91,"l":1854.99,"c":1855.11},"1784966400":{"time":1784966400,"o":1855.1,"h":1855.33,"l":1850.26,"c":1852.89},"1784970000":{"time":1784970000,"o":1852.89,"h":1858.19,"l":1850.74,"c":1857.5},"1784973600":{"time":1784973600,"o":1857.5,"h":1858.5,"l":1855.71,"c":1857.72},"1784977200":{"time":1784977200,"o":1857.72,"h":1859.38,"l":1856.56,"c":1857.05},"1784980800":{"time":1784980800,"o":1857.04,"h":1859.78,"l":1856.05,"c":1859.51},"1784984400":{"time":1784984400,"o":1859.5,"h":1871.73,"l":1859.11,"c":1866.38},"1784988000":{"time":1784988000,"o":1866.37,"h":1868.52,"l":1864.06,"c":1867.88},"1784991600":{"time":1784991600,"o":1867.88,"h":1870.68,"l":1866.3,"c":1867.03},"1784995200":{"time":1784995200,"o":1867.04,"h":1870.23,"l":1863.54,"c":1867.19},"1784998800":{"time":1784998800,"o":1867.19,"h":1874.43,"l":1867.17,"c":1872.29},"1785002400":{"time":1785002400,"o":1872.29,"h":1876.42,"l":1871.37,"c":1874.39},"1785006000":{"time":1785006000,"o":1874.38,"h":1875.63,"l":1873.16,"c":1873.8},"1785009600":{"time":1785009600,"o":1873.8,"h":1873.97,"l":1869.65,"c":1871.26},"1785013200":{"time":1785013200,"o":1871.26,"h":1875.26,"l":1866.59,"c":1871.7},"1785016800":{"time":1785016800,"o":1871.69,"h":1876.25,"l":1871.41,"c":1875.01},"1785020400":{"time":1785020400,"o":1875.01,"h":1875.43,"l":1872.63,"c":1873.92},"1785024000":{"time":1785024000,"o":1873.93,"h":1880.93,"l":1873.0,"c":1880.18},"1785027600":{"time":1785027600,"o":1880.17,"h":1880.95,"l":1876.94,"c":1877.8},"1785031200":{"time":1785031200,"o":1877.79,"h":1880.87,"l":1876.01,"c":1880.1},"1785034800":{"time":1785034800,"o":1880.09,"h":1883.17,"l":1878.02,"c":1881.4},"1785038400":{"time":1785038400,"o":1881.4,"h":1888.67,"l":1878.97,"c":1885.38},"1785042000":{"time":1785042000,"o":1885.38,"h":1886.6,"l":1881.44,"c":1882.52},"1785045600":{"time":1785045600,"o":1882.53,"h":1884.55,"l":1877.24,"c":1884.07},"1785049200":{"time":1785049200,"o":1884.07,"h":1885.52,"l":1879.62,"c":1880.85},"1785052800":{"time":1785052800,"o":1880.85,"h":1881.76,"l":1878.27,"c":1880.57},"1785056400":{"time":1785056400,"o":1880.57,"h":1884.91,"l":1880.49,"c":1882.99},"1785060000":{"time":1785060000,"o":1882.99,"h":1887.0,"l":1881.07,"c":1885.24},"1785063600":{"time":1785063600,"o":1885.23,"h":1887.0,"l":1883.76,"c":1884.99},"1785067200":{"time":1785067200,"o":1885.0,"h":1893.0,"l":1884.71,"c":1885.49},"1785070800":{"time":1785070800,"o":1885.48,"h":1888.0,"l":1880.66,"c":1885.71},"1785074400":{"time":1785074400,"o":1885.71,"h":1899.9,"l":1885.7,"c":1897.82},"1785078000":{"time":1785078000,"o":1897.82,"h":1917.45,"l":1897.03,"c":1913.75},"1785081600":{"time":1785081600,"o":1913.76,"h":1927.9,"l":1907.99,"c":1915.5},"1785085200":{"time":1785085200,"o":1915.5,"h":1917.16,"l":1909.81,"c":1910.55},"1785088800":{"time":1785088800,"o":1910.56,"h":1916.14,"l":1910.17,"c":1913.72},"1785092400":{"time":1785092400,"o":1913.73,"h":1915.19,"l":1911.21,"c":1913.42},"1785096000":{"time":1785096000,"o":1913.43,"h":1913.93,"l":1910.55,"c":1912.85},"1785099600":{"time":1785099600,"o":1912.86,"h":1930.44,"l":1912.85,"c":1925.23},"1785103200":{"time":1785103200,"o":1925.24,"h":1953.61,"l":1925.24,"c":1949.12},"1785106800":{"time":1785106800,"o":1949.11,"h":1966.97,"l":1945.3,"c":1953.79},"1785110400":{"time":1785110400,"o":1953.8,"h":1954.83,"l":1938.53,"c":1941.68},"1785114000":{"time":1785114000,"o":1941.68,"h":1947.89,"l":1935.29,"c":1947.58},"1785117600":{"time":1785117600,"o":1947.58,"h":1948.58,"l":1940.77,"c":1942.52},"1785121200":{"time":1785121200,"o":1942.52,"h":1951.65,"l":1941.43,"c":1948.92},"1785124800":{"time":1785124800,"o":1948.92,"h":1962.5,"l":1947.66,"c":1952.6},"1785128400":{"time":1785128400,"o":1952.61,"h":1969.99,"l":1951.66,"c":1964.5},"1785132000":{"time":1785132000,"o":1964.51,"h":1982.0,"l":1962.56,"c":1967.5},"1785135600":{"time":1785135600,"o":1967.51,"h":1970.75,"l":1958.89,"c":1963.58},"1785139200":{"time":1785139200,"o":1963.59,"h":1967.99,"l":1961.0,"c":1963.4},"1785142800":{"time":1785142800,"o":1963.39,"h":1967.81,"l":1955.46,"c":1964.33},"1785146400":{"time":1785146400,"o":1964.33,"h":1971.62,"l":1962.74,"c":1966.66},"1785150000":{"time":1785150000,"o":1966.66,"h":1966.66,"l":1957.1,"c":1958.76},"1785153600":{"time":1785153600,"o":1958.77,"h":1963.64,"l":1941.8,"c":1956.56},"1785157200":{"time":1785157200,"o":1956.57,"h":1977.58,"l":1949.75,"c":1960.13},"1785160800":{"time":1785160800,"o":1960.12,"h":1965.81,"l":1917.9,"c":1931.28},"1785164400":{"time":1785164400,"o":1931.28,"h":1936.97,"l":1923.25,"c":1926.77},"1785168000":{"time":1785168000,"o":1926.77,"h":1946.12,"l":1921.43,"c":1939.76},"1785171600":{"time":1785171600,"o":1939.76,"h":1945.37,"l":1934.12,"c":1942.81},"1785175200":{"time":1785175200,"o":1942.81,"h":1943.72,"l":1928.1,"c":1938.22},"1785178800":{"time":1785178800,"o":1938.23,"h":1954.48,"l":1936.87,"c":1947.42},"1785182400":{"time":1785182400,"o":1947.43,"h":1949.64,"l":1942.57,"c":1945.94},"1785186000":{"time":1785186000,"o":1945.94,"h":1949.43,"l":1939.27,"c":1941.23},"1785189600":{"time":1785189600,"o":1941.24,"h":1941.29,"l":1890.72,"c":1892.47},"1785193200":{"time":1785193200,"o":1892.47,"h":1895.16,"l":1881.16,"c":1891.44},"1785196800":{"time":1785196800,"o":1891.43,"h":1893.33,"l":1875.25,"c":1877.8},"1785200400":{"time":1785200400,"o":1877.8,"h":1881.72,"l":1865.0,"c":1874.89},"1785204000":{"time":1785204000,"o":1874.89,"h":1879.6,"l":1870.41,"c":1874.77},"1785207600":{"time":1785207600,"o":1874.76,"h":1882.49,"l":1872.05,"c":1880.35},"1785211200":{"time":1785211200,"o":1880.35,"h":1881.74,"l":1875.43,"c":1878.32},"1785214800":{"time":1785214800,"o":1878.32,"h":1888.58,"l":1877.26,"c":1882.03},"1785218400":{"time":1785218400,"o":1882.04,"h":1888.02,"l":1877.46,"c":1887.61},"1785222000":{"time":1785222000,"o":1887.62,"h":1888.08,"l":1879.74,"c":1882.75},"1785225600":{"time":1785225600,"o":1882.75,"h":1884.81,"l":1879.01,"c":1883.59},"1785229200":{"time":1785229200,"o":1883.6,"h":1884.06,"l":1873.35,"c":1875.29},"1785232800":{"time":1785232800,"o":1875.3,"h":1879.99,"l":1872.58,"c":1877.93},"1785236400":{"time":1785236400,"o":1877.93,"h":1881.42,"l":1870.66,"c":1875.69},"1785240000":{"time":1785240000,"o":1875.7,"h":1892.79,"l":1873.57,"c":1891.59},"1785243600":{"time":1785243600,"o":1891.58,"h":1895.82,"l":1855.82,"c":1872.97},"1785247200":{"time":1785247200,"o":1872.97,"h":1892.35,"l":1866.45,"c":1887.84},"1785250800":{"time":1785250800,"o":1887.84,"h":1923.79,"l":1883.61,"c":1919.28},"1785254400":{"time":1785254400,"o":1919.27,"h":1928.31,"l":1913.38,"c":1924.86},"1785258000":{"time":1785258000,"o":1924.85,"h":1924.86,"l":1890.89,"c":1900.89},"1785261600":{"time":1785261600,"o":1900.89,"h":1914.51,"l":1900.5,"c":1910.32},"1785265200":{"time":1785265200,"o":1910.32,"h":1921.36,"l":1910.31,"c":1921.34},"1785268800":{"time":1785268800,"o":1921.34,"h":1923.0,"l":1915.27,"c":1917.6},"1785272400":{"time":1785272400,"o":1917.61,"h":1928.9,"l":1917.5,"c":1923.09},"1785276000":{"time":1785276000,"o":1923.09,"h":1926.43,"l":1909.22,"c":1911.09},"1785279600":{"time":1785279600,"o":1911.09,"h":1922.44,"l":1903.03,"c":1921.13},"1785283200":{"time":1785283200,"o":1921.13,"h":1927.98,"l":1915.75,"c":1916.33},"1785286800":{"time":1785286800,"o":1916.33,"h":1917.42,"l":1904.0,"c":1904.6},"1785290400":{"time":1785290400,"o":1904.59,"h":1919.2,"l":1899.2,"c":1910.12},"1785294000":{"time":1785294000,"o":1910.12,"h":1912.37,"l":1890.13,"c":1891.95},"1785297600":{"time":1785297600,"o":1891.96,"h":1905.74,"l":1883.38,"c":1904.62},"1785301200":{"time":1785301200,"o":1904.63,"h":1914.33,"l":1902.55,"c":1911.81},"1785304800":{"time":1785304800,"o":1911.82,"h":1921.3,"l":1908.08,"c":1919.47},"1785308400":{"time":1785308400,"o":1919.48,"h":1926.5,"l":1913.2,"c":1924.14},"1785312000":{"time":1785312000,"o":1924.13,"h":1924.74,"l":1911.06,"c":1914.43},"1785315600":{"time":1785315600,"o":1914.43,"h":1924.11,"l":1914.14,"c":1921.47},"1785319200":{"time":1785319200,"o":1921.47,"h":1921.87,"l":1907.66,"c":1911.19},"1785322800":{"time":1785322800,"o":1911.2,"h":1916.3,"l":1909.31,"c":1914.32},"1785326400":{"time":1785326400,"o":1914.31,"h":1914.31,"l":1902.07,"c":1904.44},"1785330000":{"time":1785330000,"o":1904.43,"h":1910.89,"l":1894.64,"c":1908.41},"1785333600":{"time":1785333600,"o":1908.4,"h":1910.85,"l":1890.15,"c":1894.29},"1785337200":{"time":1785337200,"o":1894.3,"h":1897.86,"l":1886.28,"c":1891.13},"1785340800":{"time":1785340800,"o":1891.13,"h":1898.99,"l":1886.48,"c":1894.42},"1785344400":{"time":1785344400,"o":1894.42,"h":1917.09,"l":1893.58,"c":1915.53},"1785348000":{"time":1785348000,"o":1915.53,"h":1935.0,"l":1892.79,"c":1919.59},"1785351600":{"time":1785351600,"o":1919.6,"h":1922.0,"l":1880.95,"c":1887.91},"1785355200":{"time":1785355200,"o":1887.93,"h":1891.13,"l":1876.6,"c":1883.11},"1785358800":{"time":1785358800,"o":1883.12,"h":1897.88,"l":1870.26,"c":1897.44},"1785362400":{"time":1785362400,"o":1897.44,"h":1910.87,"l":1897.28,"c":1906.43},"1785366000":{"time":1785366000,"o":1906.44,"h":1912.5,"l":1901.66,"c":1909.68},"1785369600":{"time":1785369600,"o":1909.68,"h":1914.21,"l":1892.99,"c":1897.35},"1785373200":{"time":1785373200,"o":1897.35,"h":1921.91,"l":1896.65,"c":1916.28},"1785376800":{"time":1785376800,"o":1916.29,"h":1919.43,"l":1909.5,"c":1910.4},"1785380400":{"time":1785380400,"o":1910.39,"h":1914.7,"l":1906.81,"c":1909.4},"1785384000":{"time":1785384000,"o":1909.4,"h":1910.34,"l":1900.8,"c":1901.39},"1785387600":{"time":1785387600,"o":1901.38,"h":1908.95,"l":1899.23,"c":1905.53},"1785391200":{"time":1785391200,"o":1905.53,"h":1906.16,"l":1898.57,"c":1900.45},"1785394800":{"time":1785394800,"o":1900.45,"h":1907.51,"l":1899.38,"c":1902.38},"1785398400":{"time":1785398400,"o":1902.39,"h":1917.49,"l":1899.5,"c":1914.27},"1785402000":{"time":1785402000,"o":1914.28,"h":1924.42,"l":1913.29,"c":1917.48},"1785405600":{"time":1785405600,"o":1917.49,"h":1921.09,"l":1915.45,"c":1917.5},"1785409200":{"time":1785409200,"o":1917.5,"h":1925.59,"l":1915.77,"c":1922.3},"1785412800":{"time":1785412800,"o":1922.3,"h":1926.89,"l":1918.67,"c":1924.16},"1785416400":{"time":1785416400,"o":1924.16,"h":1936.52,"l":1916.1,"c":1928.73},"1785420000":{"time":1785420000,"o":1928.73,"h":1929.37,"l":1912.1,"c":1916.47},"1785423600":{"time":1785423600,"o":1916.48,"h":1923.33,"l":1913.52,"c":1917.96},"1785427200":{"time":1785427200,"o":1917.96,"h":1925.23,"l":1915.0,"c":1918.46},"1785430800":{"time":1785430800,"o":1918.47,"h":1924.59,"l":1915.27,"c":1919.89},"1785434400":{"time":1785434400,"o":1919.89,"h":1921.89,"l":1914.0,"c":1915.36},"1785438000":{"time":1785438000,"o":1915.36,"h":1928.8,"l":1915.01,"c":1922.95},"1785441600":{"time":1785441600,"o":1922.96,"h":1926.66,"l":1919.0,"c":1920.77},"1785445200":{"time":1785445200,"o":1920.78,"h":1923.79,"l":1916.24,"c":1917.68},"1785448800":{"time":1785448800,"o":1917.68,"h":1932.75,"l":1915.12,"c":1924.92},"1785452400":{"time":1785452400,"o":1924.91,"h":1936.57,"l":1916.67,"c":1917.31},"1785456000":{"time":1785456000,"o":1917.31,"h":1921.25,"l":1914.0,"c":1916.09},"1785459600":{"time":1785459600,"o":1916.09,"h":1936.0,"l":1905.87,"c":1909.39},"1785463200":{"time":1785463200,"o":1909.38,"h":1911.24,"l":1900.53,"c":1903.14},"1785466800":{"time":1785466800,"o":1903.13,"h":1910.63,"l":1898.16,"c":1907.82},"1785470400":{"time":1785470400,"o":1907.82,"h":1908.47,"l":1902.19,"c":1904.82},"1785474000":{"time":1785474000,"o":1904.82,"h":1908.24,"l":1900.5,"c":1905.35},"1785477600":{"time":1785477600,"o":1905.34,"h":1910.53,"l":1899.33,"c":1901.75},"1785481200":{"time":1785481200,"o":1901.75,"h":1901.75,"l":1883.18,"c":1888.92},"1785484800":{"time":1785484800,"o":1888.93,"h":1892.21,"l":1887.22,"c":1889.48},"1785488400":{"time":1785488400,"o":1889.48,"h":1890.29,"l":1880.2,"c":1882.69},"1785492000":{"time":1785492000,"o":1882.69,"h":1889.09,"l":1876.68,"c":1886.24},"1785495600":{"time":1785495600,"o":1886.24,"h":1888.92,"l":1881.6,"c":1883.55},"1785499200":{"time":1785499200,"o":1883.55,"h":1883.86,"l":1872.54,"c":1881.85},"1785502800":{"time":1785502800,"o":1881.85,"h":1889.72,"l":1863.78,"c":1866.22},"1785506400":{"time":1785506400,"o":1866.22,"h":1869.8,"l":1847.28,"c":1859.21},"1785510000":{"time":1785510000,"o":1859.21,"h":1865.65,"l":1853.59,"c":1861.94},"1785513600":{"time":1785513600,"o":1861.94,"h":1866.5,"l":1860.0,"c":1863.74},"1785517200":{"time":1785517200,"o":1863.73,"h":1877.4,"l":1862.54,"c":1874.12},"1785520800":{"time":1785520800,"o":1874.12,"h":1875.88,"l":1864.14,"c":1870.89},"1785524400":{"time":1785524400,"o":1870.88,"h":1873.14,"l":1864.7,"c":1867.4},"1785528000":{"time":1785528000,"o":1867.41,"h":1870.0,"l":1860.53,"c":1861.64},"1785531600":{"time":1785531600,"o":1861.63,"h":1864.26,"l":1858.58,"c":1861.17},"1785535200":{"time":1785535200,"o":1861.16,"h":1864.58,"l":1857.89,"c":1860.62},"1785538800":{"time":1785538800,"o":1860.62,"h":1864.06,"l":1860.06,"c":1861.68},"1785542400":{"time":1785542400,"o":1861.68,"h":1866.9,"l":1861.31,"c":1863.93},"1785546000":{"time":1785546000,"o":1863.92,"h":1866.62,"l":1863.92,"c":1866.0},"1785549600":{"time":1785549600,"o":1866.0,"h":1869.47,"l":1865.86,"c":1867.48},"1785553200":{"time":1785553200,"o":1867.48,"h":1869.09,"l":1865.63,"c":1869.0},"1785556800":{"time":1785556800,"o":1869.01,"h":1869.73,"l":1867.0,"c":1868.84},"1785560400":{"time":1785560400,"o":1868.84,"h":1870.32,"l":1864.17,"c":1866.6},"1785564000":{"time":1785564000,"o":1866.59,"h":1870.0,"l":1865.37,"c":1869.47},"1785567600":{"time":1785567600,"o":1869.47,"h":1871.21,"l":1867.39,"c":1868.9},"1785571200":{"time":1785571200,"o":1868.9,"h":1869.3,"l":1866.58,"c":1868.45},"1785574800":{"time":1785574800,"o":1868.45,"h":1869.72,"l":1866.56,"c":1866.99},"1785578400":{"time":1785578400,"o":1866.98,"h":1868.19,"l":1862.0,"c":1866.45},"1785582000":{"time":1785582000,"o":1866.45,"h":1866.98,"l":1865.07,"c":1866.17},"1785585600":{"time":1785585600,"o":1866.18,"h":1869.46,"l":1866.17,"c":1868.35},"1785589200":{"time":1785589200,"o":1868.36,"h":1868.86,"l":1866.82,"c":1868.36},"1785592800":{"time":1785592800,"o":1868.36,"h":1874.42,"l":1868.36,"c":1874.32},"1785596400":{"time":1785596400,"o":1874.32,"h":1874.44,"l":1869.17,"c":1869.2},"1785600000":{"time":1785600000,"o":1869.19,"h":1872.96,"l":1865.34,"c":1867.93},"1785603600":{"time":1785603600,"o":1867.92,"h":1869.32,"l":1856.29,"c":1861.19},"1785607200":{"time":1785607200,"o":1861.18,"h":1862.11,"l":1820.61,"c":1835.75},"1785610800":{"time":1785610800,"o":1835.74,"h":1839.7,"l":1832.85,"c":1836.48},"1785614400":{"time":1785614400,"o":1836.47,"h":1839.64,"l":1832.14,"c":1837.48},"1785618000":{"time":1785618000,"o":1837.48,"h":1845.22,"l":1835.83,"c":1844.9},"1785621600":{"time":1785621600,"o":1844.9,"h":1848.63,"l":1843.85,"c":1846.46},"1785625200":{"time":1785625200,"o":1846.47,"h":1848.18,"l":1842.56,"c":1844.17},"1785628800":{"time":1785628800,"o":1844.17,"h":1848.85,"l":1843.03,"c":1846.06},"1785632400":{"time":1785632400,"o":1846.06,"h":1858.78,"l":1845.92,"c":1856.29},"1785636000":{"time":1785636000,"o":1856.3,"h":1885.0,"l":1855.58,"c":1876.2},"1785639600":{"time":1785639600,"o":1876.2,"h":1879.6,"l":1873.68,"c":1876.61},"1785643200":{"time":1785643200,"o":1876.61,"h":1881.97,"l":1876.61,"c":1880.23},"1785646800":{"time":1785646800,"o":1880.22,"h":1882.2,"l":1874.25,"c":1875.67},"1785650400":{"time":1785650400,"o":1875.67,"h":1878.86,"l":1874.12,"c":1876.72},"1785654000":{"time":1785654000,"o":1876.71,"h":1878.12,"l":1874.68,"c":1875.32},"1785657600":{"time":1785657600,"o":1875.31,"h":1878.26,"l":1865.65,"c":1867.34},"1785661200":{"time":1785661200,"o":1867.35,"h":1872.16,"l":1861.46,"c":1870.21},"1785664800":{"time":1785664800,"o":1870.22,"h":1870.29,"l":1864.53,"c":1867.76},"1785668400":{"time":1785668400,"o":1867.76,"h":1868.79,"l":1848.18,"c":1851.75},"1785672000":{"time":1785672000,"o":1851.74,"h":1859.81,"l":1851.31,"c":1855.98},"1785675600":{"time":1785675600,"o":1855.99,"h":1857.36,"l":1851.35,"c":1853.96},"1785679200":{"time":1785679200,"o":1853.96,"h":1858.77,"l":1851.3,"c":1854.0},"1785682800":{"time":1785682800,"o":1854.01,"h":1862.28,"l":1852.8,"c":1857.77},"1785686400":{"time":1785686400,"o":1857.77,"h":1864.88,"l":1854.89,"c":1862.37},"1785690000":{"time":1785690000,"o":1862.38,"h":1869.99,"l":1861.5,"c":1867.79},"1785693600":{"time":1785693600,"o":1867.79,"h":1887.0,"l":1867.56,"c":1875.16},"1785697200":{"time":1785697200,"o":1875.15,"h":1883.28,"l":1874.05,"c":1881.39},"1785700800":{"time":1785700800,"o":1881.39,"h":1885.18,"l":1879.05,"c":1883.04},"1785704400":{"time":1785704400,"o":1883.04,"h":1898.5,"l":1881.46,"c":1889.74},"1785708000":{"time":1785708000,"o":1889.74,"h":1897.1,"l":1879.29,"c":1881.3},"1785711600":{"time":1785711600,"o":1881.3,"h":1884.68,"l":1875.31,"c":1884.37},"1785715200":{"time":1785715200,"o":1884.38,"h":1885.16,"l":1870.63,"c":1873.02},"1785718800":{"time":1785718800,"o":1873.01,"h":1874.61,"l":1865.07,"c":1866.38},"1785722400":{"time":1785722400,"o":1866.37,"h":1871.18,"l":1861.67,"c":1863.41},"1785726000":{"time":1785726000,"o":1863.4,"h":1864.86,"l":1850.01,"c":1856.18},"1785729600":{"time":1785729600,"o":1856.19,"h":1862.22,"l":1853.73,"c":1854.01},"1785733200":{"time":1785733200,"o":1854.01,"h":1859.8,"l":1852.53,"c":1858.87},"1785736800":{"time":1785736800,"o":1858.87,"h":1860.19,"l":1845.4,"c":1848.24},"1785740400":{"time":1785740400,"o":1848.24,"h":1848.96,"l":1838.56,"c":1843.0},"1785744000":{"time":1785744000,"o":1843.0,"h":1844.74,"l":1827.18,"c":1839.42},"1785747600":{"time":1785747600,"o":1839.42,"h":1853.0,"l":1838.24,"c":1851.8},"1785751200":{"time":1785751200,"o":1851.8,"h":1853.58,"l":1839.24,"c":1845.38},"1785754800":{"time":1785754800,"o":1845.39,"h":1847.03,"l":1837.54,"c":1838.97},"1785758400":{"time":1785758400,"o":1838.97,"h":1844.56,"l":1835.61,"c":1842.69},"1785762000":{"time":1785762000,"o":1842.69,"h":1859.73,"l":1837.6,"c":1858.27},"1785765600":{"time":1785765600,"o":1858.27,"h":1873.32,"l":1850.47,"c":1872.82},"1785769200":{"time":1785769200,"o":1872.82,"h":1873.13,"l":1859.16,"c":1862.54},"1785772800":{"time":1785772800,"o":1862.54,"h":1871.5,"l":1860.74,"c":1865.51},"1785776400":{"time":1785776400,"o":1865.51,"h":1874.12,"l":1862.41,"c":1868.09},"1785780000":{"time":1785780000,"o":1868.08,"h":1873.2,"l":1865.59,"c":1868.11},"1785783600":{"time":1785783600,"o":1868.1,"h":1875.98,"l":1867.28,"c":1869.26},"1785787200":{"time":1785787200,"o":1869.27,"h":1875.11,"l":1865.67,"c":1868.26},"1785790800":{"time":1785790800,"o":1868.25,"h":1868.47,"l":1862.58,"c":1862.89},"1785794400":{"time":1785794400,"o":1862.89,"h":1865.63,"l":1851.0,"c":1859.63},"1785798000":{"time":1785798000,"o":1859.63,"h":1859.83,"l":1855.37,"c":1859.78},"1785801600":{"time":1785801600,"o":1859.78,"h":1862.46,"l":1847.5,"c":1850.55},"1785805200":{"time":1785805200,"o":1850.54,"h":1868.99,"l":1848.23,"c":1866.8},"1785808800":{"time":1785808800,"o":1866.8,"h":1871.27,"l":1861.25,"c":1865.51},"1785812400":{"time":1785812400,"o":1865.5,"h":1866.41,"l":1857.49,"c":1863.56},"1785816000":{"time":1785816000,"o":1863.55,"h":1874.08,"l":1861.3,"c":1867.37},"1785819600":{"time":1785819600,"o":1867.36,"h":1869.91,"l":1863.33,"c":1863.57},"1785823200":{"time":1785823200,"o":1863.56,"h":1867.72,"l":1853.3,"c":1856.22},"1785826800":{"time":1785826800,"o":1856.22,"h":1864.27,"l":1852.55,"c":1863.11},"1785830400":{"time":1785830400,"o":1863.11,"h":1865.3,"l":1856.05,"c":1857.25},"1785834000":{"time":1785834000,"o":1857.24,"h":1858.43,"l":1852.78,"c":1857.92},"1785837600":{"time":1785837600,"o":1857.93,"h":1872.49,"l":1853.22,"c":1866.14},"1785841200":{"time":1785841200,"o":1866.13,"h":1874.12,"l":1865.39,"c":1871.98},"1785844800":{"time":1785844800,"o":1871.99,"h":1881.72,"l":1867.18,"c":1874.31},"1785848400":{"time":1785848400,"o":1874.31,"h":1876.78,"l":1859.1,"c":1861.13},"1785852000":{"time":1785852000,"o":1861.13,"h":1874.97,"l":1857.38,"c":1872.22},"1785855600":{"time":1785855600,"o":1872.23,"h":1877.14,"l":1861.0,"c":1872.24},"1785859200":{"time":1785859200,"o":1872.24,"h":1872.88,"l":1864.52,"c":1868.99},"1785862800":{"time":1785862800,"o":1868.99,"h":1877.14,"l":1866.0,"c":1868.59},"1785866400":{"time":1785866400,"o":1868.6,"h":1880.43,"l":1868.32,"c":1874.5},"1785870000":{"time":1785870000,"o":1874.49,"h":1880.95,"l":1873.08,"c":1874.46},"1785873600":{"time":1785873600,"o":1874.46,"h":1879.11,"l":1865.31,"c":1875.82},"1785877200":{"time":1785877200,"o":1875.81,"h":1875.85,"l":1870.9,"c":1871.35},"1785880800":{"time":1785880800,"o":1871.36,"h":1876.0,"l":1867.5,"c":1874.71},"1785884400":{"time":1785884400,"o":1874.71,"h":1880.8,"l":1868.0,"c":1868.9},"1785888000":{"time":1785888000,"o":1868.9,"h":1872.88,"l":1862.0,"c":1863.09},"1785891600":{"time":1785891600,"o":1863.09,"h":1873.78,"l":1860.3,"c":1872.57},"1785895200":{"time":1785895200,"o":1872.56,"h":1877.45,"l":1871.66,"c":1873.7},"1785898800":{"time":1785898800,"o":1873.69,"h":1875.49,"l":1862.75,"c":1866.86},"1785902400":{"time":1785902400,"o":1866.87,"h":1868.85,"l":1864.09,"c":1866.47},"1785906000":{"time":1785906000,"o":1866.47,"h":1877.0,"l":1866.17,"c":1872.51},"1785909600":{"time":1785909600,"o":1872.51,"h":1872.91,"l":1867.16,"c":1868.84},"1785913200":{"time":1785913200,"o":1868.84,"h":1871.86,"l":1862.5,"c":1871.85},"1785916800":{"time":1785916800,"o":1871.86,"h":1874.0,"l":1867.07,"c":1868.98},"1785920400":{"time":1785920400,"o":1868.98,"h":1873.99,"l":1867.99,"c":1870.98},"1785924000":{"time":1785924000,"o":1870.97,"h":1875.38,"l":1865.0,"c":1867.38},"1785927600":{"time":1785927600,"o":1867.39,"h":1870.26,"l":1866.22,"c":1867.93},"1785931200":{"time":1785931200,"o":1867.93,"h":1884.68,"l":1866.48,"c":1875.22},"1785934800":{"time":1785934800,"o":1875.21,"h":1878.82,"l":1854.51,"c":1877.85},"1785938400":{"time":1785938400,"o":1877.84,"h":1882.0,"l":1868.25,"c":1875.06},"1785942000":{"time":1785942000,"o":1875.06,"h":1882.07,"l":1872.0,"c":1872.91},"1785945600":{"time":1785945600,"o":1872.91,"h":1896.7,"l":1872.4,"c":1894.79},"1785949200":{"time":1785949200,"o":1894.8,"h":1916.88,"l":1890.21,"c":1915.93},"1785952800":{"time":1785952800,"o":1915.93,"h":1927.19,"l":1913.0,"c":1917.23},"1785956400":{"time":1785956400,"o":1917.23,"h":1920.18,"l":1914.78,"c":1916.09},"1785960000":{"time":1785960000,"o":1916.09,"h":1923.94,"l":1915.5,"c":1916.19},"1785963600":{"time":1785963600,"o":1916.2,"h":1916.56,"l":1906.03,"c":1907.75},"1785967200":{"time":1785967200,"o":1907.76,"h":1912.42,"l":1905.43,"c":1906.0},"1785970800":{"time":1785970800,"o":1905.99,"h":1911.32,"l":1903.14,"c":1907.95},"1785974400":{"time":1785974400,"o":1907.95,"h":1912.99,"l":1906.16,"c":1909.39},"1785978000":{"time":1785978000,"o":1909.39,"h":1910.29,"l":1902.2,"c":1905.93},"1785981600":{"time":1785981600,"o":1905.93,"h":1910.0,"l":1893.62,"c":1898.17},"1785985200":{"time":1785985200,"o":1898.18,"h":1898.91,"l":1894.2,"c":1897.94},"1785988800":{"time":1785988800,"o":1897.94,"h":1907.48,"l":1894.67,"c":1906.84},"1785992400":{"time":1785992400,"o":1906.85,"h":1917.99,"l":1906.28,"c":1913.49},"1785996000":{"time":1785996000,"o":1913.5,"h":1913.94,"l":1908.61,"c":1912.8},"1785999600":{"time":1785999600,"o":1912.79,"h":1914.51,"l":1906.5,"c":1908.52},"1786003200":{"time":1786003200,"o":1908.53,"h":1920.92,"l":1907.53,"c":1915.44},"1786006800":{"time":1786006800,"o":1915.43,"h":1916.11,"l":1903.65,"c":1906.68},"1786010400":{"time":1786010400,"o":1906.68,"h":1906.68,"l":1900.1,"c":1901.78},"1786014000":{"time":1786014000,"o":1901.78,"h":1908.32,"l":1895.8,"c":1906.89},"1786017600":{"time":1786017600,"o":1906.88,"h":1907.24,"l":1898.0,"c":1898.19},"1786021200":{"time":1786021200,"o":1898.19,"h":1910.51,"l":1891.46,"c":1906.47},"1786024800":{"time":1786024800,"o":1906.47,"h":1918.21,"l":1902.39,"c":1914.06},"1786028400":{"time":1786028400,"o":1914.06,"h":1919.06,"l":1909.15,"c":1909.88},"1786032000":{"time":1786032000,"o":1909.88,"h":1916.15,"l":1907.29,"c":1914.72},"1786035600":{"time":1786035600,"o":1914.72,"h":1917.89,"l":1909.2,"c":1913.1},"1786039200":{"time":1786039200,"o":1913.11,"h":1913.26,"l":1903.06,"c":1905.21},"1786042800":{"time":1786042800,"o":1905.22,"h":1910.39,"l":1905.01,"c":1908.77},"1786046400":{"time":1786046400,"o":1908.77,"h":1909.84,"l":1905.0,"c":1906.16},"1786050000":{"time":1786050000,"o":1906.16,"h":1908.67,"l":1904.8,"c":1905.25},"1786053600":{"time":1786053600,"o":1905.25,"h":1906.55,"l":1901.4,"c":1904.18},"1786057200":{"time":1786057200,"o":1904.17,"h":1905.12,"l":1897.82,"c":1903.12},"1786060800":{"time":1786060800,"o":1903.11,"h":1904.62,"l":1898.78,"c":1903.0},"1786064400":{"time":1786064400,"o":1903.0,"h":1906.83,"l":1898.01,"c":1902.45},"1786068000":{"time":1786068000,"o":1902.45,"h":1907.89,"l":1896.66,"c":1901.75},"1786071600":{"time":1786071600,"o":1901.74,"h":1902.9,"l":1895.0,"c":1896.53},"1786075200":{"time":1786075200,"o":1896.52,"h":1899.86,"l":1893.37,"c":1896.48},"1786078800":{"time":1786078800,"o":1896.49,"h":1901.74,"l":1894.57,"c":1900.79},"1786082400":{"time":1786082400,"o":1900.78,"h":1906.91,"l":1898.87,"c":1903.81},"1786086000":{"time":1786086000,"o":1903.81,"h":1906.55,"l":1901.65,"c":1901.66},"1786089600":{"time":1786089600,"o":1901.65,"h":1914.61,"l":1901.2,"c":1909.9},"1786093200":{"time":1786093200,"o":1909.89,"h":1917.33,"l":1909.62,"c":1912.41},"1786096800":{"time":1786096800,"o":1912.41,"h":1915.52,"l":1911.28,"c":1912.13},"1786100400":{"time":1786100400,"o":1912.13,"h":1920.5,"l":1911.83,"c":1915.51},"1786104000":{"time":1786104000,"o":1915.51,"h":1943.0,"l":1915.5,"c":1931.26},"1786107600":{"time":1786107600,"o":1931.27,"h":1934.39,"l":1920.2,"c":1922.5},"1786111200":{"time":1786111200,"o":1922.5,"h":1925.5,"l":1909.34,"c":1912.74},"1786114800":{"time":1786114800,"o":1912.74,"h":1920.5,"l":1912.0,"c":1916.99},"1786118400":{"time":1786118400,"o":1916.98,"h":1924.41,"l":1908.21,"c":1908.56},"1786122000":{"time":1786122000,"o":1908.56,"h":1912.08,"l":1903.5,"c":1911.41},"1786125600":{"time":1786125600,"o":1911.42,"h":1914.46,"l":1905.33,"c":1908.93},"1786129200":{"time":1786129200,"o":1908.94,"h":1919.38,"l":1908.94,"c":1917.85},"1786132800":{"time":1786132800,"o":1917.85,"h":1919.38,"l":1913.4,"c":1913.97},"1786136400":{"time":1786136400,"o":1913.96,"h":1921.47,"l":1911.8,"c":1915.65},"1786140000":{"time":1786140000,"o":1915.65,"h":1915.69,"l":1913.0,"c":1913.93},"1786143600":{"time":1786143600,"o":1913.93,"h":1915.53,"l":1912.95,"c":1913.07},"1786147200":{"time":1786147200,"o":1913.07,"h":1913.91,"l":1911.26,"c":1913.41},"1786150800":{"time":1786150800,"o":1913.4,"h":1915.72,"l":1913.12,"c":1913.81},"1786154400":{"time":1786154400,"o":1913.81,"h":1913.82,"l":1911.36,"c":1912.27},"1786158000":{"time":1786158000,"o":1912.27,"h":1918.31,"l":1912.26,"c":1917.2},"1786161600":{"time":1786161600,"o":1917.2,"h":1918.62,"l":1915.5,"c":1916.12},"1786165200":{"time":1786165200,"o":1916.13,"h":1918.1,"l":1914.85,"c":1916.69},"1786168800":{"time":1786168800,"o":1916.69,"h":1917.12,"l":1915.32,"c":1915.66},"1786172400":{"time":1786172400,"o":1915.66,"h":1915.94,"l":1913.0,"c":1914.29},"1786176000":{"time":1786176000,"o":1914.3,"h":1916.81,"l":1913.84,"c":1916.02},"1786179600":{"time":1786179600,"o":1916.03,"h":1923.32,"l":1915.26,"c":1918.05},"1786183200":{"time":1786183200,"o":1918.05,"h":1922.0,"l":1918.05,"c":1920.36},"1786186800":{"time":1786186800,"o":1920.36,"h":1922.92,"l":1918.54,"c":1920.05},"1786190400":{"time":1786190400,"o":1920.04,"h":1921.66,"l":1917.84,"c":1918.39},"1786194000":{"time":1786194000,"o":1918.38,"h":1919.87,"l":1917.71,"c":1919.24},"1786197600":{"time":1786197600,"o":1919.24,"h":1925.85,"l":1919.23,"c":1923.0},"1786201200":{"time":1786201200,"o":1923.0,"h":1923.7,"l":1920.5,"c":1921.85},"1786204800":{"time":1786204800,"o":1921.84,"h":1924.26,"l":1920.76,"c":1921.68},"1786208400":{"time":1786208400,"o":1921.68,"h":1925.55,"l":1921.32,"c":1923.05},"1786212000":{"time":1786212000,"o":1923.05,"h":1923.06,"l":1918.4,"c":1920.49},"1786215600":{"time":1786215600,"o":1920.49,"h":1920.81,"l":1918.5,"c":1919.61},"1786219200":{"time":1786219200,"o":1919.61,"h":1920.48,"l":1918.85,"c":1919.41},"1786222800":{"time":1786222800,"o":1919.41,"h":1921.99,"l":1919.28,"c":1919.89},"1786226400":{"time":1786226400,"o":1919.88,"h":1920.71,"l":1915.63,"c":1915.93},"1786230000":{"time":1786230000,"o":1915.93,"h":1918.45,"l":1913.68,"c":1915.98},"1786233600":{"time":1786233600,"o":1915.98,"h":1918.3,"l":1915.34,"c":1917.15},"1786237200":{"time":1786237200,"o":1917.14,"h":1919.37,"l":1912.09,"c":1915.31},"1786240800":{"time":1786240800,"o":1915.3,"h":1915.95,"l":1912.42,"c":1913.86},"1786244400":{"time":1786244400,"o":1913.86,"h":1914.02,"l":1911.1,"c":1913.07},"1786248000":{"time":1786248000,"o":1913.06,"h":1915.24,"l":1912.0,"c":1912.43},"1786251600":{"time":1786251600,"o":1912.43,"h":1914.19,"l":1912.07,"c":1913.63},"1786255200":{"time":1786255200,"o":1913.62,"h":1919.0,"l":1913.0,"c":1918.5},"1786258800":{"time":1786258800,"o":1918.51,"h":1918.65,"l":1916.3,"c":1918.28},"1786262400":{"time":1786262400,"o":1918.29,"h":1924.63,"l":1913.1,"c":1914.89},"1786266000":{"time":1786266000,"o":1914.88,"h":1920.84,"l":1912.3,"c":1920.83},"1786269600":{"time":1786269600,"o":1920.84,"h":1922.49,"l":1918.63,"c":1919.3},"1786273200":{"time":1786273200,"o":1919.3,"h":1920.84,"l":1917.5,"c":1918.35},"1786276800":{"time":1786276800,"o":1918.34,"h":1918.5,"l":1915.59,"c":1916.63},"1786280400":{"time":1786280400,"o":1916.62,"h":1925.86,"l":1916.62,"c":1922.64},"1786284000":{"time":1786284000,"o":1922.64,"h":1926.84,"l":1921.71,"c":1924.37},"1786287600":{"time":1786287600,"o":1924.37,"h":1926.69,"l":1923.47,"c":1925.75},"1786291200":{"time":1786291200,"o":1925.75,"h":1926.21,"l":1920.57,"c":1923.43},"1786294800":{"time":1786294800,"o":1923.43,"h":1924.0,"l":1922.17,"c":1922.31},"1786298400":{"time":1786298400,"o":1922.31,"h":1923.29,"l":1918.0,"c":1920.71},"1786302000":{"time":1786302000,"o":1920.71,"h":1921.71,"l":1920.42,"c":1921.16},"1786305600":{"time":1786305600,"o":1921.15,"h":1921.48,"l":1917.1,"c":1919.99},"1786309200":{"time":1786309200,"o":1919.98,"h":1926.33,"l":1918.79,"c":1923.84},"1786312800":{"time":1786312800,"o":1923.85,"h":1937.67,"l":1914.05,"c":1918.67},"1786316400":{"time":1786316400,"o":1918.66,"h":1920.02,"l":1906.41,"c":1909.57},"1786320000":{"time":1786320000,"o":1909.56,"h":1927.71,"l":1905.0,"c":1911.99},"1786323600":{"time":1786323600,"o":1911.99,"h":1931.5,"l":1907.0,"c":1924.65},"1786327200":{"time":1786327200,"o":1924.66,"h":1926.11,"l":1911.82,"c":1922.87},"1786330800":{"time":1786330800,"o":1922.88,"h":1924.0,"l":1912.52,"c":1916.5},"1786334400":{"time":1786334400,"o":1916.51,"h":1920.19,"l":1911.47,"c":1914.68},"1786338000":{"time":1786338000,"o":1914.68,"h":1924.38,"l":1914.27,"c":1922.51},"1786341600":{"time":1786341600,"o":1922.51,"h":1928.56,"l":1922.3,"c":1927.23},"1786345200":{"time":1786345200,"o":1927.23,"h":1930.28,"l":1924.0,"c":1924.72},"1786348800":{"time":1786348800,"o":1924.73,"h":1929.0,"l":1922.35,"c":1926.0},"1786352400":{"time":1786352400,"o":1926.0,"h":1926.45,"l":1915.2,"c":1915.5},"1786356000":{"time":1786356000,"o":1915.51,"h":1920.0,"l":1915.0,"c":1916.74},"1786359600":{"time":1786359600,"o":1916.75,"h":1920.62,"l":1913.62,"c":1919.6},"1786363200":{"time":1786363200,"o":1919.61,"h":1922.84,"l":1903.77,"c":1905.03},"1786366800":{"time":1786366800,"o":1905.03,"h":1909.8,"l":1893.37,"c":1896.62},"1786370400":{"time":1786370400,"o":1896.62,"h":1901.89,"l":1890.19,"c":1892.61},"1786374000":{"time":1786374000,"o":1892.61,"h":1892.61,"l":1870.15,"c":1876.01},"1786377600":{"time":1786377600,"o":1876.0,"h":1877.87,"l":1866.14,"c":1871.38},"1786381200":{"time":1786381200,"o":1871.38,"h":1876.49,"l":1867.46,"c":1872.71},"1786384800":{"time":1786384800,"o":1872.7,"h":1874.61,"l":1867.12,"c":1871.92},"1786388400":{"time":1786388400,"o":1871.92,"h":1879.84,"l":1871.36,"c":1877.7},"1786392000":{"time":1786392000,"o":1877.69,"h":1880.86,"l":1876.7,"c":1878.76},"1786395600":{"time":1786395600,"o":1878.76,"h":1878.76,"l":1872.43,"c":1873.42},"1786399200":{"time":1786399200,"o":1873.41,"h":1877.36,"l":1871.08,"c":1875.4},"1786402800":{"time":1786402800,"o":1875.41,"h":1875.41,"l":1869.23,"c":1872.31},"1786406400":{"time":1786406400,"o":1872.3,"h":1875.3,"l":1870.3,"c":1874.28},"1786410000":{"time":1786410000,"o":1874.28,"h":1878.03,"l":1872.51,"c":1877.23},"1786413600":{"time":1786413600,"o":1877.23,"h":1879.05,"l":1876.37,"c":1877.84},"1786417200":{"time":1786417200,"o":1877.84,"h":1881.36,"l":1877.84,"c":1880.14},"1786420800":{"time":1786420800,"o":1880.14,"h":1881.26,"l":1875.2,"c":1875.2},"1786424400":{"time":1786424400,"o":1875.2,"h":1876.0,"l":1871.01,"c":1873.27},"1786428000":{"time":1786428000,"o":1873.26,"h":1874.22,"l":1870.4,"c":1873.47},"1786431600":{"time":1786431600,"o":1873.46,"h":1878.5,"l":1869.69,"c":1876.84},"1786435200":{"time":1786435200,"o":1876.85,"h":1879.75,"l":1874.52,"c":1878.56},"1786438800":{"time":1786438800,"o":1878.56,"h":1884.87,"l":1876.58,"c":1884.78},"1786442400":{"time":1786442400,"o":1884.79,"h":1888.86,"l":1882.15,"c":1885.37},"1786446000":{"time":1786446000,"o":1885.37,"h":1895.2,"l":1885.37,"c":1892.12},"1786449600":{"time":1786449600,"o":1892.12,"h":1897.3,"l":1886.47,"c":1887.01},"1786453200":{"time":1786453200,"o":1887.0,"h":1892.11,"l":1882.5,"c":1889.26},"1786456800":{"time":1786456800,"o":1889.25,"h":1890.78,"l":1869.09,"c":1872.67},"1786460400":{"time":1786460400,"o":1872.68,"h":1877.0,"l":1852.22,"c":1862.0},"1786464000":{"time":1786464000,"o":1862.01,"h":1866.25,"l":1858.77,"c":1863.99},"1786467600":{"time":1786467600,"o":1863.98,"h":1867.73,"l":1862.0,"c":1863.76},"1786471200":{"time":1786471200,"o":1863.76,"h":1866.16,"l":1859.02,"c":1865.32},"1786474800":{"time":1786474800,"o":1865.31,"h":1884.64,"l":1861.92,"c":1881.17},"1786478400":{"time":1786478400,"o":1881.18,"h":1884.83,"l":1878.48,"c":1881.56},"1786482000":{"time":1786482000,"o":1881.56,"h":1884.67,"l":1879.63,"c":1883.81},"1786485600":{"time":1786485600,"o":1883.8,"h":1886.95,"l":1879.0,"c":1881.63},"1786489200":{"time":1786489200,"o":1881.64,"h":1883.81,"l":1878.06,"c":1881.8},"1786492800":{"time":1786492800,"o":1881.79,"h":1882.92,"l":1880.0,"c":1881.73},"1786496400":{"time":1786496400,"o":1881.72,"h":1885.96,"l":1880.34,"c":1884.13},"1786500000":{"time":1786500000,"o":1884.13,"h":1887.56,"l":1882.89,"c":1883.85},"1786503600":{"time":1786503600,"o":1883.85,"h":1886.46,"l":1882.03,"c":1885.77},"1786507200":{"time":1786507200,"o":1885.76,"h":1892.83,"l":1884.55,"c":1888.61},"1786510800":{"time":1786510800,"o":1888.6,"h":1891.59,"l":1885.53,"c":1890.7},"1786514400":{"time":1786514400,"o":1890.69,"h":1890.7,"l":1884.44,"c":1886.83},"1786518000":{"time":1786518000,"o":1886.83,"h":1890.92,"l":1884.61,"c":1890.82},"1786521600":{"time":1786521600,"o":1890.82,"h":1895.45,"l":1889.65,"c":1890.1},"1786525200":{"time":1786525200,"o":1890.09,"h":1909.0,"l":1889.07,"c":1905.11},"1786528800":{"time":1786528800,"o":1905.1,"h":1915.0,"l":1905.06,"c":1908.31},"1786532400":{"time":1786532400,"o":1908.31,"h":1915.55,"l":1906.41,"c":1914.87},"1786536000":{"time":1786536000,"o":1914.87,"h":1924.97,"l":1904.6,"c":1910.59},"1786539600":{"time":1786539600,"o":1910.58,"h":1911.72,"l":1898.75,"c":1900.38},"1786543200":{"time":1786543200,"o":1900.38,"h":1902.98,"l":1883.66,"c":1886.76},"1786546800":{"time":1786546800,"o":1886.76,"h":1895.52,"l":1883.33,"c":1891.64},"1786550400":{"time":1786550400,"o":1891.64,"h":1894.9,"l":1888.16,"c":1889.84},"1786554000":{"time":1786554000,"o":1889.85,"h":1891.15,"l":1884.1,"c":1887.3},"1786557600":{"time":1786557600,"o":1887.3,"h":1890.58,"l":1884.61,"c":1884.71},"1786561200":{"time":1786561200,"o":1884.7,"h":1886.0,"l":1876.73,"c":1878.61},"1786564800":{"time":1786564800,"o":1878.6,"h":1887.0,"l":1876.54,"c":1885.92},"1786568400":{"time":1786568400,"o":1885.92,"h":1888.86,"l":1872.0,"c":1877.19},"1786572000":{"time":1786572000,"o":1877.19,"h":1880.44,"l":1874.73,"c":1877.55},"1786575600":{"time":1786575600,"o":1877.54,"h":1879.37,"l":1873.83,"c":1878.8},"1786579200":{"time":1786579200,"o":1878.79,"h":1884.84,"l":1876.49,"c":1879.48},"1786582800":{"time":1786582800,"o":1879.48,"h":1882.15,"l":1874.29,"c":1877.41},"1786586400":{"time":1786586400,"o":1877.41,"h":1882.72,"l":1872.29,"c":1881.26},"1786590000":{"time":1786590000,"o":1881.26,"h":1888.33,"l":1881.0,"c":1886.7},"1786593600":{"time":1786593600,"o":1886.7,"h":1894.39,"l":1884.69,"c":1891.62},"1786597200":{"time":1786597200,"o":1891.62,"h":1899.6,"l":1891.02,"c":1895.08},"1786600800":{"time":1786600800,"o":1895.07,"h":1897.68,"l":1891.03,"c":1897.67},"1786604400":{"time":1786604400,"o":1897.68,"h":1898.0,"l":1894.37,"c":1894.62},"1786608000":{"time":1786608000,"o":1894.62,"h":1896.19,"l":1887.38,"c":1889.18},"1786611600":{"time":1786611600,"o":1889.19,"h":1890.18,"l":1880.4,"c":1889.02},"1786615200":{"time":1786615200,"o":1889.01,"h":1889.65,"l":1881.01,"c":1882.29},"1786618800":{"time":1786618800,"o":1882.29,"h":1882.8,"l":1874.43,"c":1879.48},"1786622400":{"time":1786622400,"o":1879.49,"h":1889.52,"l":1878.13,"c":1888.07},"1786626000":{"time":1786626000,"o":1888.08,"h":1894.79,"l":1886.0,"c":1889.63},"1786629600":{"time":1786629600,"o":1889.64,"h":1896.86,"l":1887.67,"c":1892.63},"1786633200":{"time":1786633200,"o":1892.63,"h":1895.32,"l":1877.98,"c":1879.19},"1786636800":{"time":1786636800,"o":1879.19,"h":1884.0,"l":1862.11,"c":1873.99},"1786640400":{"time":1786640400,"o":1873.99,"h":1880.41,"l":1872.82,"c":1876.05},"1786644000":{"time":1786644000,"o":1876.04,"h":1886.59,"l":1875.69,"c":1884.64},"1786647600":{"time":1786647600,"o":1884.65,"h":1891.96,"l":1884.14,"c":1886.62},"1786651200":{"time":1786651200,"o":1886.62,"h":1888.8,"l":1884.43,"c":1885.27},"1786654800":{"time":1786654800,"o":1885.27,"h":1888.69,"l":1885.04,"c":1887.87},"1786658400":{"time":1786658400,"o":1887.88,"h":1892.4,"l":1887.67,"c":1888.44},"1786662000":{"time":1786662000,"o":1888.45,"h":1888.54,"l":1883.51,"c":1885.39},"1786665600":{"time":1786665600,"o":1885.38,"h":1889.0,"l":1882.46,"c":1888.73},"1786669200":{"time":1786669200,"o":1888.73,"h":1889.36,"l":1883.96,"c":1888.59},"1786672800":{"time":1786672800,"o":1888.58,"h":1890.69,"l":1885.15,"c":1885.75},"1786676400":{"time":1786676400,"o":1885.74,"h":1888.34,"l":1881.21,"c":1882.25},"1786680000":{"time":1786680000,"o":1882.24,"h":1887.0,"l":1881.18,"c":1883.91},"1786683600":{"time":1786683600,"o":1883.91,"h":1884.75,"l":1879.24,"c":1883.08},"1786687200":{"time":1786687200,"o":1883.08,"h":1883.09,"l":1871.6,"c":1871.76},"1786690800":{"time":1786690800,"o":1871.76,"h":1877.46,"l":1871.23,"c":1872.34},"1786694400":{"time":1786694400,"o":1872.34,"h":1877.76,"l":1868.08,"c":1877.76},"1786698000":{"time":1786698000,"o":1877.77,"h":1877.97,"l":1870.42,"c":1872.3},"1786701600":{"time":1786701600,"o":1872.3,"h":1877.3,"l":1871.56,"c":1875.2},"1786705200":{"time":1786705200,"o":1875.2,"h":1880.86,"l":1873.99,"c":1877.33},"1786708800":{"time":1786708800,"o":1877.34,"h":1878.75,"l":1871.88,"c":1872.53},"1786712400":{"time":1786712400,"o":1872.53,"h":1873.0,"l":1865.08,"c":1869.07},"1786716000":{"time":1786716000,"o":1869.08,"h":1872.73,"l":1863.2,"c":1866.0},"1786719600":{"time":1786719600,"o":1866.01,"h":1884.0,"l":1865.2,"c":1880.72},"1786723200":{"time":1786723200,"o":1880.73,"h":1887.7,"l":1878.52,"c":1884.74},"1786726800":{"time":1786726800,"o":1884.75,"h":1887.0,"l":1875.48,"c":1877.9},"1786730400":{"time":1786730400,"o":1877.9,"h":1878.21,"l":1872.7,"c":1875.05},"1786734000":{"time":1786734000,"o":1875.04,"h":1881.0,"l":1872.89,"c":1879.91},"1786737600":{"time":1786737600,"o":1879.91,"h":1880.9,"l":1877.86,"c":1879.49},"1786741200":{"time":1786741200,"o":1879.49,"h":1880.58,"l":1876.38,"c":1878.53},"1786744800":{"time":1786744800,"o":1878.52,"h":1880.4,"l":1875.21,"c":1878.8},"1786748400":{"time":1786748400,"o":1878.81,"h":1881.87,"l":1877.44,"c":1881.39},"1786752000":{"time":1786752000,"o":1881.38,"h":1882.69,"l":1880.68,"c":1881.7},"1786755600":{"time":1786755600,"o":1881.7,"h":1883.88,"l":1880.01,"c":1883.35},"1786759200":{"time":1786759200,"o":1883.35,"h":1885.16,"l":1883.34,"c":1884.23},"1786762800":{"time":1786762800,"o":1884.23,"h":1886.0,"l":1881.69,"c":1881.95},"1786766400":{"time":1786766400,"o":1881.95,"h":1884.78,"l":1881.94,"c":1883.62},"1786770000":{"time":1786770000,"o":1883.63,"h":1884.46,"l":1878.76,"c":1879.84},"1786773600":{"time":1786773600,"o":1879.84,"h":1882.8,"l":1879.03,"c":1881.38},"1786777200":{"time":1786777200,"o":1881.37,"h":1881.81,"l":1879.23,"c":1879.6},"1786780800":{"time":1786780800,"o":1879.59,"h":1880.68,"l":1875.5,"c":1876.16},"1786784400":{"time":1786784400,"o":1876.16,"h":1880.55,"l":1874.61,"c":1879.55},"1786788000":{"time":1786788000,"o":1879.55,"h":1880.61,"l":1877.67,"c":1880.24},"1786791600":{"time":1786791600,"o":1880.24,"h":1880.49,"l":1878.3,"c":1878.56},"1786795200":{"time":1786795200,"o":1878.56,"h":1883.2,"l":1877.23,"c":1883.0},"1786798800":{"time":1786798800,"o":1883.01,"h":1884.36,"l":1881.45,"c":1882.79},"1786802400":{"time":1786802400,"o":1882.78,"h":1883.8,"l":1880.58,"c":1882.68},"1786806000":{"time":1786806000,"o":1882.67,"h":1885.18,"l":1882.34,"c":1884.09},"1786809600":{"time":1786809600,"o":1884.08,"h":1884.94,"l":1883.08,"c":1884.05},"1786813200":{"time":1786813200,"o":1884.04,"h":1885.76,"l":1882.11,"c":1883.62},"1786816800":{"time":1786816800,"o":1883.62,"h":1885.07,"l":1881.77,"c":1881.97},"1786820400":{"time":1786820400,"o":1881.96,"h":1884.16,"l":1881.92,"c":1883.67},"1786824000":{"time":1786824000,"o":1883.66,"h":1883.67,"l":1881.82,"c":1882.44},"1786827600":{"time":1786827600,"o":1882.43,"h":1884.58,"l":1882.43,"c":1884.14},"1786831200":{"time":1786831200,"o":1884.14,"h":1884.73,"l":1883.26,"c":1883.71},"1786834800":{"time":1786834800,"o":1883.72,"h":1883.72,"l":1880.98,"c":1881.73},"1786838400":{"time":1786838400,"o":1881.73,"h":1882.38,"l":1880.65,"c":1881.54},"1786842000":{"time":1786842000,"o":1881.54,"h":1881.54,"l":1876.01,"c":1879.7},"1786845600":{"time":1786845600,"o":1879.7,"h":1884.43,"l":1878.21,"c":1882.77},"1786849200":{"time":1786849200,"o":1882.77,"h":1883.27,"l":1881.83,"c":1882.15},"1786852800":{"time":1786852800,"o":1882.14,"h":1883.6,"l":1879.59,"c":1880.76},"1786856400":{"time":1786856400,"o":1880.76,"h":1881.16,"l":1878.0,"c":1879.01},"1786860000":{"time":1786860000,"o":1879.01,"h":1880.84,"l":1878.0,"c":1879.8},"1786863600":{"time":1786863600,"o":1879.81,"h":1880.95,"l":1878.88,"c":1880.73},"1786867200":{"time":1786867200,"o":1880.72,"h":1880.73,"l":1879.57,"c":1879.88},"1786870800":{"time":1786870800,"o":1879.88,"h":1881.57,"l":1878.23,"c":1879.32},"1786874400":{"time":1786874400,"o":1879.32,"h":1880.36,"l":1878.7,"c":1879.94},"1786878000":{"time":1786878000,"o":1879.93,"h":1880.27,"l":1879.3,"c":1880.14},"1786881600":{"time":1786881600,"o":1880.14,"h":1880.15,"l":1878.4,"c":1878.95},"1786885200":{"time":1786885200,"o":1878.95,"h":1881.12,"l":1878.94,"c":1880.94},"1786888800":{"time":1786888800,"o":1880.95,"h":1883.62,"l":1880.34,"c":1882.51},"1786892400":{"time":1786892400,"o":1882.52,"h":1884.29,"l":1880.83,"c":1883.22},"1786896000":{"time":1786896000,"o":1883.23,"h":1891.93,"l":1883.22,"c":1888.6},"1786899600":{"time":1786899600,"o":1888.6,"h":1890.42,"l":1882.72,"c":1884.2},"1786903200":{"time":1786903200,"o":1884.19,"h":1885.55,"l":1881.64,"c":1884.54},"1786906800":{"time":1786906800,"o":1884.55,"h":1887.95,"l":1883.46,"c":1884.88},"1786910400":{"time":1786910400,"o":1884.88,"h":1886.67,"l":1880.6,"c":1881.08},"1786914000":{"time":1786914000,"o":1881.08,"h":1881.97,"l":1868.01,"c":1874.59},"1786917600":{"time":1786917600,"o":1874.59,"h":1877.29,"l":1868.1,"c":1875.32},"1786921200":{"time":1786921200,"o":1875.32,"h":1876.78,"l":1872.5,"c":1875.22},"1786924800":{"time":1786924800,"o":1875.21,"h":1879.6,"l":1871.61,"c":1878.12},"1786928400":{"time":1786928400,"o":1878.12,"h":1897.34,"l":1877.44,"c":1890.71},"1786932000":{"time":1786932000,"o":1890.72,"h":1907.89,"l":1887.64,"c":1901.76},"1786935600":{"time":1786935600,"o":1901.76,"h":1903.74,"l":1897.06,"c":1900.19},"1786939200":{"time":1786939200,"o":1900.2,"h":1904.0,"l":1900.19,"c":1902.6},"1786942800":{"time":1786942800,"o":1902.6,"h":1903.24,"l":1897.11,"c":1898.85},"1786946400":{"time":1786946400,"o":1898.85,"h":1911.66,"l":1896.85,"c":1906.19},"1786950000":{"time":1786950000,"o":1906.18,"h":1907.0,"l":1899.9,"c":1900.09},"1786953600":{"time":1786953600,"o":1900.09,"h":1900.89,"l":1890.6,"c":1893.31},"1786957200":{"time":1786957200,"o":1893.32,"h":1896.99,"l":1892.3,"c":1893.02},"1786960800":{"time":1786960800,"o":1893.02,"h":1908.75,"l":1891.25,"c":1906.27},"1786964400":{"time":1786964400,"o":1906.27,"h":1907.8,"l":1903.13,"c":1903.75},"1786968000":{"time":1786968000,"o":1903.75,"h":1905.87,"l":1895.81,"c":1898.1},"1786971600":{"time":1786971600,"o":1898.11,"h":1908.48,"l":1895.22,"c":1904.02},"1786975200":{"time":1786975200,"o":1904.02,"h":1909.98,"l":1897.33,"c":1908.77},"1786978800":{"time":1786978800,"o":1908.77,"h":1914.85,"l":1903.57,"c":1912.45},"1786982400":{"time":1786982400,"o":1912.44,"h":1913.23,"l":1904.29,"c":1906.21},"1786986000":{"time":1786986000,"o":1906.21,"h":1913.54,"l":1903.39,"c":1907.96},"1786989600":{"time":1786989600,"o":1907.95,"h":1912.09,"l":1906.32,"c":1909.12},"1786993200":{"time":1786993200,"o":1909.12,"h":1909.93,"l":1905.63,"c":1906.28},"1786996800":{"time":1786996800,"o":1906.27,"h":1909.8,"l":1903.81,"c":1905.76},"1787000400":{"time":1787000400,"o":1905.75,"h":1907.97,"l":1905.1,"c":1905.58},"1787004000":{"time":1787004000,"o":1905.57,"h":1907.17,"l":1902.58,"c":1903.59},"1787007600":{"time":1787007600,"o":1903.59,"h":1918.0,"l":1903.0,"c":1912.7},"1787011200":{"time":1787011200,"o":1912.7,"h":1913.63,"l":1907.77,"c":1909.4},"1787014800":{"time":1787014800,"o":1909.4,"h":1909.58,"l":1898.69,"c":1900.46},"1787018400":{"time":1787018400,"o":1900.45,"h":1902.66,"l":1888.23,"c":1892.13},"1787022000":{"time":1787022000,"o":1892.13,"h":1894.6,"l":1884.2,"c":1893.68},"1787025600":{"time":1787025600,"o":1893.67,"h":1896.87,"l":1890.54,"c":1895.77},"1787029200":{"time":1787029200,"o":1895.77,"h":1897.8,"l":1891.68,"c":1894.57},"1787032800":{"time":1787032800,"o":1894.56,"h":1906.25,"l":1892.58,"c":1902.02},"1787036400":{"time":1787036400,"o":1902.02,"h":1902.58,"l":1896.19,"c":1897.69},"1787040000":{"time":1787040000,"o":1897.69,"h":1901.07,"l":1892.68,"c":1899.36},"1787043600":{"time":1787043600,"o":1899.35,"h":1899.35,"l":1894.52,"c":1895.83},"1787047200":{"time":1787047200,"o":1895.84,"h":1898.4,"l":1894.14,"c":1897.09},"1787050800":{"time":1787050800,"o":1897.09,"h":1904.99,"l":1896.66,"c":1902.31},"1787054400":{"time":1787054400,"o":1902.31,"h":1903.28,"l":1898.13,"c":1898.47},"1787058000":{"time":1787058000,"o":1898.46,"h":1899.26,"l":1893.07,"c":1897.05},"1787061600":{"time":1787061600,"o":1897.05,"h":1922.72,"l":1896.18,"c":1910.18},"1787065200":{"time":1787065200,"o":1910.17,"h":1918.85,"l":1907.5,"c":1916.88},"1787068800":{"time":1787068800,"o":1916.88,"h":1921.69,"l":1911.62,"c":1917.65},"1787072400":{"time":1787072400,"o":1917.65,"h":1917.77,"l":1910.3,"c":1910.37},"1787076000":{"time":1787076000,"o":1910.38,"h":1916.68,"l":1909.59,"c":1915.65},"1787079600":{"time":1787079600,"o":1915.64,"h":1916.72,"l":1912.22,"c":1912.57},"1787083200":{"time":1787083200,"o":1912.57,"h":1915.13,"l":1910.84,"c":1911.96},"1787086800":{"time":1787086800,"o":1911.96,"h":1914.13,"l":1910.11,"c":1911.21},"1787090400":{"time":1787090400,"o":1911.22,"h":1914.58,"l":1910.7,"c":1912.43},"1787094000":{"time":1787094000,"o":1912.43,"h":1919.63,"l":1912.1,"c":1917.1},"1787097600":{"time":1787097600,"o":1917.09,"h":1918.42,"l":1911.0,"c":1912.63},"1787101200":{"time":1787101200,"o":1912.62,"h":1917.31,"l":1911.16,"c":1912.82},"1787104800":{"time":1787104800,"o":1912.82,"h":1912.91,"l":1906.15,"c":1906.83},"1787108400":{"time":1787108400,"o":1906.84,"h":1914.82,"l":1905.2,"c":1911.21},"1787112000":{"time":1787112000,"o":1911.2,"h":1913.7,"l":1909.14,"c":1909.78},"1787115600":{"time":1787115600,"o":1909.77,"h":1913.32,"l":1908.85,"c":1909.19},"1787119200":{"time":1787119200,"o":1909.19,"h":1916.88,"l":1905.27,"c":1916.87},"1787122800":{"time":1787122800,"o":1916.87,"h":1920.72,"l":1914.61,"c":1915.14},"1787126400":{"time":1787126400,"o":1915.14,"h":1929.8,"l":1914.36,"c":1920.75},"1787130000":{"time":1787130000,"o":1920.75,"h":1923.18,"l":1917.23,"c":1918.3},"1787133600":{"time":1787133600,"o":1918.3,"h":1919.41,"l":1916.45,"c":1919.27},"1787137200":{"time":1787137200,"o":1919.27,"h":1925.43,"l":1919.0,"c":1922.34},"1787140800":{"time":1787140800,"o":1922.35,"h":1942.79,"l":1921.6,"c":1936.33},"1787144400":{"time":1787144400,"o":1936.33,"h":1940.94,"l":1927.12,"c":1931.76},"1787148000":{"time":1787148000,"o":1931.77,"h":1979.77,"l":1931.72,"c":1969.89},"1787151600":{"time":1787151600,"o":1969.9,"h":2132.0,"l":1966.3,"c":2085.16},"1787155200":{"time":1787155200,"o":2085.15,"h":2107.38,"l":2081.53,"c":2088.75},"1787158800":{"time":1787158800,"o":2088.75,"h":2092.55,"l":2065.22,"c":2090.09},"1787162400":{"time":1787162400,"o":2090.09,"h":2091.78,"l":2077.99,"c":2090.81},"1787166000":{"time":1787166000,"o":2090.82,"h":2104.93,"l":2087.78,"c":2100.97},"1787169600":{"time":1787169600,"o":2100.97,"h":2248.0,"l":2100.93,"c":2218.06},"1787173200":{"time":1787173200,"o":2218.06,"h":2336.82,"l":2215.91,"c":2286.12},"1787176800":{"time":1787176800,"o":2286.12,"h":2290.23,"l":2239.48,"c":2249.61},"1787180400":{"time":1787180400,"o":2249.61,"h":2262.0,"l":2242.67,"c":2252.16},"1787184000":{"time":1787184000,"o":2252.17,"h":2273.32,"l":2251.2,"c":2261.7},"1787187600":{"time":1787187600,"o":2261.71,"h":2269.88,"l":2248.73,"c":2265.67},"1787191200":{"time":1787191200,"o":2265.67,"h":2270.0,"l":2248.86,"c":2251.29},"1787194800":{"time":1787194800,"o":2251.28,"h":2257.92,"l":2222.0,"c":2250.86},"1787198400":{"time":1787198400,"o":2250.87,"h":2259.0,"l":2247.56,"c":2249.8},"1787202000":{"time":1787202000,"o":2249.81,"h":2256.48,"l":2242.93,"c":2247.88},"1787205600":{"time":1787205600,"o":2247.88,"h":2267.15,"l":2238.23,"c":2262.1},"1787209200":{"time":1787209200,"o":2262.1,"h":2263.33,"l":2244.01,"c":2251.49},"1787212800":{"time":1787212800,"o":2251.49,"h":2288.0,"l":2248.84,"c":2281.92},"1787216400":{"time":1787216400,"o":2281.92,"h":2298.21,"l":2273.76,"c":2278.3},"1787220000":{"time":1787220000,"o":2278.29,"h":2294.91,"l":2275.01,"c":2286.34},"1787223600":{"time":1787223600,"o":2286.33,"h":2318.78,"l":2281.43,"c":2295.6},"1787227200":{"time":1787227200,"o":2295.59,"h":2299.94,"l":2267.03,"c":2289.57},"1787230800":{"time":1787230800,"o":2289.57,"h":2297.73,"l":2253.55,"c":2276.03},"1787234400":{"time":1787234400,"o":2276.04,"h":2288.46,"l":2270.41,"c":2280.12},"1787238000":{"time":1787238000,"o":2280.13,"h":2338.08,"l":2280.13,"c":2325.12},"1787241600":{"time":1787241600,"o":2325.12,"h":2359.68,"l":2313.09,"c":2343.94},"1787245200":{"time":1787245200,"o":2343.94,"h":2350.62,"l":2331.61,"c":2343.1},"1787248800":{"time":1787248800,"o":2343.1,"h":2346.99,"l":2308.5,"c":2315.21},"1787252400":{"time":1787252400,"o":2315.2,"h":2332.02,"l":2310.74,"c":2322.72},"1787256000":{"time":1787256000,"o":2322.73,"h":2330.51,"l":2312.15,"c":2317.55},"1787259600":{"time":1787259600,"o":2317.55,"h":2324.94,"l":2312.33,"c":2317.62},"1787263200":{"time":1787263200,"o":2317.61,"h":2318.46,"l":2306.02,"c":2313.33},"1787266800":{"time":1787266800,"o":2313.32,"h":2339.38,"l":2312.07,"c":2326.18},"1787270400":{"time":1787270400,"o":2326.18,"h":2351.0,"l":2323.83,"c":2339.95},"1787274000":{"time":1787274000,"o":2339.95,"h":2381.52,"l":2337.04,"c":2358.71},"1787277600":{"time":1787277600,"o":2358.71,"h":2364.44,"l":2342.0,"c":2344.73},"1787281200":{"time":1787281200,"o":2344.73,"h":2353.6,"l":2336.14,"c":2339.9},"1787284800":{"time":1787284800,"o":2339.9,"h":2354.92,"l":2339.9,"c":2353.12},"1787288400":{"time":1787288400,"o":2353.12,"h":2368.34,"l":2348.44,"c":2367.36},"1787292000":{"time":1787292000,"o":2367.37,"h":2384.54,"l":2354.0,"c":2371.51},"1787295600":{"time":1787295600,"o":2371.5,"h":2398.56,"l":2368.0,"c":2371.51},"1787299200":{"time":1787299200,"o":2371.5,"h":2449.47,"l":2369.96,"c":2444.89},"1787302800":{"time":1787302800,"o":2444.89,"h":2446.99,"l":2375.04,"c":2403.77},"1787306400":{"time":1787306400,"o":2403.78,"h":2411.64,"l":2390.11,"c":2394.73},"1787310000":{"time":1787310000,"o":2394.72,"h":2398.95,"l":2356.0,"c":2370.42},"1787313600":{"time":1787313600,"o":2370.43,"h":2397.35,"l":2365.0,"c":2387.75},"1787317200":{"time":1787317200,"o":2387.75,"h":2406.33,"l":2367.13,"c":2386.98},"1787320800":{"time":1787320800,"o":2386.98,"h":2397.3,"l":2368.44,"c":2393.14},"1787324400":{"time":1787324400,"o":2393.14,"h":2408.29,"l":2390.58,"c":2393.03},"1787328000":{"time":1787328000,"o":2393.03,"h":2413.58,"l":2383.0,"c":2405.13},"1787331600":{"time":1787331600,"o":2405.13,"h":2427.18,"l":2401.21,"c":2422.98},"1787335200":{"time":1787335200,"o":2422.98,"h":2431.86,"l":2394.44,"c":2419.8},"1787338800":{"time":1787338800,"o":2419.8,"h":2420.18,"l":2406.31,"c":2412.41},"1787342400":{"time":1787342400,"o":2412.42,"h":2447.49,"l":2407.54,"c":2440.07},"1787346000":{"time":1787346000,"o":2440.07,"h":2523.89,"l":2433.12,"c":2513.52},"1787349600":{"time":1787349600,"o":2513.5,"h":2549.4,"l":2507.29,"c":2522.0},"1787353200":{"time":1787353200,"o":2521.99,"h":2547.22,"l":2509.08,"c":2515.97},"1787356800":{"time":1787356800,"o":2515.98,"h":2522.93,"l":2488.88,"c":2521.69},"1787360400":{"time":1787360400,"o":2521.69,"h":2528.23,"l":2506.22,"c":2506.28},"1787364000":{"time":1787364000,"o":2506.28,"h":2522.52,"l":2494.85,"c":2515.33},"1787367600":{"time":1787367600,"o":2515.33,"h":2526.44,"l":2510.9,"c":2514.35},"1787371200":{"time":1787371200,"o":2514.36,"h":2529.98,"l":2505.37,"c":2513.88},"1787374800":{"time":1787374800,"o":2513.88,"h":2517.84,"l":2384.0,"c":2439.44},"1787378400":{"time":1787378400,"o":2439.44,"h":2443.35,"l":2408.68,"c":2436.94},"1787382000":{"time":1787382000,"o":2436.95,"h":2447.41,"l":2425.2,"c":2432.54},"1787385600":{"time":1787385600,"o":2432.55,"h":2440.43,"l":2411.0,"c":2425.34},"1787389200":{"time":1787389200,"o":2425.34,"h":2429.09,"l":2411.52,"c":2421.49},"1787392800":{"time":1787392800,"o":2421.5,"h":2422.43,"l":2387.0,"c":2412.14},"1787396400":{"time":1787396400,"o":2412.14,"h":2426.32,"l":2404.5,"c":2423.41},"1787400000":{"time":1787400000,"o":2423.4,"h":2437.6,"l":2418.52,"c":2427.31},"1787403600":{"time":1787403600,"o":2427.3,"h":2432.66,"l":2420.72,"c":2429.35},"1787407200":{"time":1787407200,"o":2429.35,"h":2430.82,"l":2408.08,"c":2413.02},"1787410800":{"time":1787410800,"o":2413.01,"h":2416.31,"l":2405.07,"c":2410.37},"1787414400":{"time":1787414400,"o":2410.36,"h":2429.26,"l":2408.27,"c":2421.89},"1787418000":{"time":1787418000,"o":2421.9,"h":2431.41,"l":2415.96,"c":2425.9},"1787421600":{"time":1787421600,"o":2425.91,"h":2433.94,"l":2421.05,"c":2426.54},"1787425200":{"time":1787425200,"o":2426.53,"h":2444.3,"l":2423.42,"c":2438.18},"1787428800":{"time":1787428800,"o":2438.19,"h":2442.78,"l":2426.85,"c":2431.02},"1787432400":{"time":1787432400,"o":2431.02,"h":2431.16,"l":2401.64,"c":2406.39},"1787436000":{"time":1787436000,"o":2406.39,"h":2424.54,"l":2403.37,"c":2413.17},"1787439600":{"time":1787439600,"o":2413.17,"h":2426.22,"l":2409.54,"c":2421.4},"1787443200":{"time":1787443200,"o":2421.41,"h":2434.68,"l":2418.35,"c":2429.95},"1787446800":{"time":1787446800,"o":2429.95,"h":2432.45,"l":2419.04,"c":2422.33},"1787450400":{"time":1787450400,"o":2422.33,"h":2423.6,"l":2405.01,"c":2415.98},"1787454000":{"time":1787454000,"o":2415.98,"h":2418.55,"l":2407.2,"c":2413.19},"1787457600":{"time":1787457600,"o":2413.2,"h":2416.57,"l":2371.2,"c":2378.24},"1787461200":{"time":1787461200,"o":2378.24,"h":2386.92,"l":2355.38,"c":2372.6},"1787464800":{"time":1787464800,"o":2372.61,"h":2397.37,"l":2369.14,"c":2389.35},"1787468400":{"time":1787468400,"o":2389.34,"h":2396.96,"l":2386.0,"c":2388.29},"1787472000":{"time":1787472000,"o":2388.3,"h":2428.29,"l":2386.0,"c":2412.25},"1787475600":{"time":1787475600,"o":2412.24,"h":2416.07,"l":2402.85,"c":2410.91},"1787479200":{"time":1787479200,"o":2410.9,"h":2420.52,"l":2410.19,"c":2414.8},"1787482800":{"time":1787482800,"o":2414.8,"h":2438.67,"l":2414.08,"c":2433.29},"1787486400":{"time":1787486400,"o":2433.28,"h":2433.29,"l":2417.24,"c":2426.61},"1787490000":{"time":1787490000,"o":2426.62,"h":2485.51,"l":2426.61,"c":2458.64},"1787493600":{"time":1787493600,"o":2458.63,"h":2469.85,"l":2387.0,"c":2437.94},"1787497200":{"time":1787497200,"o":2437.94,"h":2451.82,"l":2420.7,"c":2437.69},"1787500800":{"time":1787500800,"o":2437.68,"h":2459.43,"l":2437.68,"c":2449.7},"1787504400":{"time":1787504400,"o":2449.71,"h":2453.42,"l":2431.46,"c":2439.24},"1787508000":{"time":1787508000,"o":2439.23,"h":2448.84,"l":2433.41,"c":2447.59},"1787511600":{"time":1787511600,"o":2447.59,"h":2453.92,"l":2436.27,"c":2443.58},"1787515200":{"time":1787515200,"o":2443.57,"h":2449.69,"l":2435.21,"c":2449.22},"1787518800":{"time":1787518800,"o":2449.22,"h":2484.66,"l":2449.21,"c":2469.14},"1787522400":{"time":1787522400,"o":2469.15,"h":2474.0,"l":2450.77,"c":2454.13},"1787526000":{"time":1787526000,"o":2454.12,"h":2470.7,"l":2440.28,"c":2462.58},"1787529600":{"time":1787529600,"o":2462.59,"h":2465.62,"l":2441.0,"c":2464.6},"1787533200":{"time":1787533200,"o":2464.6,"h":2466.36,"l":2425.8,"c":2428.27},"1787536800":{"time":1787536800,"o":2428.27,"h":2450.79,"l":2423.39,"c":2442.54},"1787540400":{"time":1787540400,"o":2442.53,"h":2444.5,"l":2423.05,"c":2429.78},"1787544000":{"time":1787544000,"o":2429.78,"h":2446.09,"l":2427.24,"c":2436.72},"1787547600":{"time":1787547600,"o":2436.73,"h":2459.26,"l":2432.75,"c":2448.07},"1787551200":{"time":1787551200,"o":2448.06,"h":2463.56,"l":2443.22,"c":2455.58},"1787554800":{"time":1787554800,"o":2455.58,"h":2473.83,"l":2451.27,"c":2453.97},"1787558400":{"time":1787558400,"o":2453.98,"h":2458.53,"l":2435.01,"c":2453.62},"1787562000":{"time":1787562000,"o":2453.63,"h":2464.49,"l":2452.2,"c":2462.2},"1787565600":{"time":1787565600,"o":2462.19,"h":2492.84,"l":2460.83,"c":2464.24},"1787569200":{"time":1787569200,"o":2464.23,"h":2508.69,"l":2453.29,"c":2493.52},"1787572800":{"time":1787572800,"o":2493.53,"h":2520.0,"l":2473.05,"c":2511.99},"1787576400":{"time":1787576400,"o":2512.0,"h":2519.27,"l":2475.01,"c":2492.76},"1787580000":{"time":1787580000,"o":2492.76,"h":2531.7,"l":2490.07,"c":2515.0},"1787583600":{"time":1787583600,"o":2514.99,"h":2532.73,"l":2477.74,"c":2486.64},"1787587200":{"time":1787587200,"o":2486.63,"h":2505.6,"l":2466.21,"c":2477.03},"1787590800":{"time":1787590800,"o":2477.03,"h":2483.23,"l":2453.51,"c":2467.92},"1787594400":{"time":1787594400,"o":2467.93,"h":2483.28,"l":2466.13,"c":2473.21},"1787598000":{"time":1787598000,"o":2473.21,"h":2477.07,"l":2460.57,"c":2470.54},"1787601600":{"time":1787601600,"o":2470.52,"h":2478.31,"l":2464.2,"c":2474.44},"1787605200":{"time":1787605200,"o":2474.44,"h":2489.0,"l":2474.23,"c":2482.78},"1787608800":{"time":1787608800,"o":2482.79,"h":2484.5,"l":2471.17,"c":2473.38},"1787612400":{"time":1787612400,"o":2473.38,"h":2486.53,"l":2468.95,"c":2481.03},"1787616000":{"time":1787616000,"o":2481.03,"h":2504.66,"l":2471.0,"c":2492.2},"1787619600":{"time":1787619600,"o":2492.19,"h":2503.82,"l":2483.33,"c":2494.87},"1787623200":{"time":1787623200,"o":2494.87,"h":2533.47,"l":2491.15,"c":2506.94},"1787626800":{"time":1787626800,"o":2506.95,"h":2513.71,"l":2487.14,"c":2497.96},"1787630400":{"time":1787630400,"o":2497.96,"h":2503.0,"l":2487.46,"c":2493.72},"1787634000":{"time":1787634000,"o":2493.72,"h":2511.13,"l":2492.49,"c":2507.61},"1787637600":{"time":1787637600,"o":2507.6,"h":2514.74,"l":2494.26,"c":2499.9},"1787641200":{"time":1787641200,"o":2499.9,"h":2512.23,"l":2462.92,"c":2477.66},"1787644800":{"time":1787644800,"o":2477.65,"h":2496.97,"l":2473.27,"c":2484.0},"1787648400":{"time":1787648400,"o":2484.0,"h":2492.28,"l":2461.61,"c":2473.62},"1787652000":{"time":1787652000,"o":2473.61,"h":2486.65,"l":2468.61,"c":2480.94},"1787655600":{"time":1787655600,"o":2480.94,"h":2485.24,"l":2473.4,"c":2477.1},"1787659200":{"time":1787659200,"o":2477.09,"h":2480.49,"l":2456.56,"c":2472.69},"1787662800":{"time":1787662800,"o":2472.69,"h":2476.21,"l":2438.3,"c":2459.99},"1787666400":{"time":1787666400,"o":2460.0,"h":2483.58,"l":2453.0,"c":2475.96},"1787670000":{"time":1787670000,"o":2475.96,"h":2482.7,"l":2464.85,"c":2481.56},"1787673600":{"time":1787673600,"o":2481.56,"h":2484.79,"l":2465.84,"c":2469.59},"1787677200":{"time":1787677200,"o":2469.59,"h":2470.46,"l":2453.28,"c":2469.93},"1787680800":{"time":1787680800,"o":2469.94,"h":2473.72,"l":2462.69,"c":2466.04},"1787684400":{"time":1787684400,"o":2466.04,"h":2469.13,"l":2453.67,"c":2462.03},"1787688000":{"time":1787688000,"o":2462.03,"h":2463.29,"l":2432.49,"c":2435.25},"1787691600":{"time":1787691600,"o":2435.25,"h":2443.07,"l":2412.69,"c":2440.8},"1787695200":{"time":1787695200,"o":2440.81,"h":2454.74,"l":2440.81,"c":2452.7},"1787698800":{"time":1787698800,"o":2452.71,"h":2455.95,"l":2435.64,"c":2441.72},"1787702400":{"time":1787702400,"o":2441.72,"h":2449.56,"l":2434.63,"c":2445.07},"1787706000":{"time":1787706000,"o":2445.08,"h":2461.54,"l":2443.96,"c":2454.99},"1787709600":{"time":1787709600,"o":2455.0,"h":2469.35,"l":2452.88,"c":2464.18},"1787713200":{"time":1787713200,"o":2464.17,"h":2467.43,"l":2457.25,"c":2464.58},"1787716800":{"time":1787716800,"o":2464.57,"h":2472.0,"l":2454.21,"c":2455.77},"1787720400":{"time":1787720400,"o":2455.77,"h":2467.65,"l":2450.22,"c":2463.85},"1787724000":{"time":1787724000,"o":2463.85,"h":2466.44,"l":2452.19,"c":2459.03},"1787727600":{"time":1787727600,"o":2459.03,"h":2467.59,"l":2456.0,"c":2460.51},"1787731200":{"time":1787731200,"o":2460.52,"h":2468.67,"l":2452.01,"c":2455.31},"1787734800":{"time":1787734800,"o":2455.31,"h":2459.96,"l":2441.51,"c":2446.8},"1787738400":{"time":1787738400,"o":2446.81,"h":2474.87,"l":2443.52,"c":2467.67},"1787742000":{"time":1787742000,"o":2467.67,"h":2472.3,"l":2454.49,"c":2462.03},"1787745600":{"time":1787745600,"o":2462.03,"h":2471.41,"l":2442.92,"c":2454.0},"1787749200":{"time":1787749200,"o":2454.01,"h":2463.68,"l":2434.05,"c":2456.16},"1787752800":{"time":1787752800,"o":2456.17,"h":2461.91,"l":2437.38,"c":2438.1},"1787756400":{"time":1787756400,"o":2438.1,"h":2454.87,"l":2431.0,"c":2448.97},"1787760000":{"time":1787760000,"o":2448.98,"h":2454.72,"l":2436.19,"c":2443.66},"1787763600":{"time":1787763600,"o":2443.66,"h":2466.59,"l":2442.79,"c":2459.94},"1787767200":{"time":1787767200,"o":2459.94,"h":2473.88,"l":2457.83,"c":2471.72},"1787770800":{"time":1787770800,"o":2471.73,"h":2483.48,"l":2466.81,"c":2469.51},"1787774400":{"time":1787774400,"o":2469.51,"h":2473.56,"l":2458.62,"c":2471.28},"1787778000":{"time":1787778000,"o":2471.29,"h":2504.41,"l":2469.26,"c":2495.89},"1787781600":{"time":1787781600,"o":2495.88,"h":2515.0,"l":2488.47,"c":2492.61},"1787785200":{"time":1787785200,"o":2492.61,"h":2511.69,"l":2486.95,"c":2505.66},"1787788800":{"time":1787788800,"o":2505.66,"h":2509.68,"l":2490.51,"c":2490.71},"1787792400":{"time":1787792400,"o":2490.71,"h":2505.0,"l":2485.06,"c":2496.81},"1787796000":{"time":1787796000,"o":2496.8,"h":2504.1,"l":2492.08,"c":2493.83},"1787799600":{"time":1787799600,"o":2493.83,"h":2498.33,"l":2488.0,"c":2491.95},"1787803200":{"time":1787803200,"o":2491.95,"h":2494.78,"l":2482.39,"c":2486.45},"1787806800":{"time":1787806800,"o":2486.44,"h":2497.0,"l":2480.56,"c":2495.52},"1787810400":{"time":1787810400,"o":2495.52,"h":2495.52,"l":2482.77,"c":2492.06},"1787814000":{"time":1787814000,"o":2492.07,"h":2498.14,"l":2487.42,"c":2496.19},"1787817600":{"time":1787817600,"o":2496.18,"h":2545.67,"l":2496.18,"c":2529.9},"1787821200":{"time":1787821200,"o":2529.91,"h":2566.4,"l":2524.07,"c":2533.57},"1787824800":{"time":1787824800,"o":2533.57,"h":2538.79,"l":2483.5,"c":2502.75},"1787828400":{"time":1787828400,"o":2502.76,"h":2509.37,"l":2491.0,"c":2500.41},"1787832000":{"time":1787832000,"o":2500.41,"h":2506.15,"l":2489.94,"c":2493.92},"1787835600":{"time":1787835600,"o":2493.92,"h":2506.9,"l":2481.19,"c":2495.24},"1787839200":{"time":1787839200,"o":2495.24,"h":2522.77,"l":2487.35,"c":2516.23},"1787842800":{"time":1787842800,"o":2516.24,"h":2533.0,"l":2512.41,"c":2520.58},"1787846400":{"time":1787846400,"o":2520.59,"h":2532.49,"l":2514.76,"c":2521.19},"1787850000":{"time":1787850000,"o":2521.18,"h":2533.5,"l":2513.62,"c":2517.03},"1787853600":{"time":1787853600,"o":2517.02,"h":2517.28,"l":2487.4,"c":2505.64},"1787857200":{"time":1787857200,"o":2505.64,"h":2513.92,"l":2495.72,"c":2496.79},"1787860800":{"time":1787860800,"o":2496.8,"h":2506.98,"l":2493.6,"c":2506.96},"1787864400":{"time":1787864400,"o":2506.96,"h":2507.75,"l":2497.82,"c":2503.1},"1787868000":{"time":1787868000,"o":2503.09,"h":2516.08,"l":2503.09,"c":2513.8},"1787871600":{"time":1787871600,"o":2513.8,"h":2516.97,"l":2507.68,"c":2509.74},"1787875200":{"time":1787875200,"o":2509.75,"h":2519.39,"l":2504.68,"c":2514.53},"1787878800":{"time":1787878800,"o":2514.53,"h":2535.79,"l":2506.22,"c":2511.01},"1787882400":{"time":1787882400,"o":2511.01,"h":2511.26,"l":2482.85,"c":2490.77},"1787886000":{"time":1787886000,"o":2490.77,"h":2494.39,"l":2484.81,"c":2488.61},"1787889600":{"time":1787889600,"o":2488.6,"h":2494.99,"l":2473.68,"c":2484.74},"1787893200":{"time":1787893200,"o":2484.74,"h":2496.33,"l":2481.0,"c":2492.04},"1787896800":{"time":1787896800,"o":2492.04,"h":2504.24,"l":2492.04,"c":2501.7},"1787900400":{"time":1787900400,"o":2501.7,"h":2502.11,"l":2492.69,"c":2495.34},"1787904000":{"time":1787904000,"o":2495.35,"h":2503.0,"l":2485.06,"c":2487.19},"1787907600":{"time":1787907600,"o":2487.18,"h":2492.27,"l":2482.0,"c":2488.62},"1787911200":{"time":1787911200,"o":2488.62,"h":2508.87,"l":2480.51,"c":2505.52},"1787914800":{"time":1787914800,"o":2505.52,"h":2510.94,"l":2501.1,"c":2504.11},"1787918400":{"time":1787918400,"o":2504.11,"h":2507.38,"l":2494.22,"c":2497.99},"1787922000":{"time":1787922000,"o":2498.0,"h":2518.59,"l":2494.5,"c":2508.51},"1787925600":{"time":1787925600,"o":2508.52,"h":2526.01,"l":2461.71,"c":2512.04},"1787929200":{"time":1787929200,"o":2512.04,"h":2518.4,"l":2467.71,"c":2470.35},"1787932800":{"time":1787932800,"o":2470.35,"h":2472.85,"l":2403.78,"c":2440.83},"1787936400":{"time":1787936400,"o":2440.83,"h":2447.0,"l":2436.08,"c":2442.45},"1787940000":{"time":1787940000,"o":2442.44,"h":2443.9,"l":2416.67,"c":2427.47},"1787943600":{"time":1787943600,"o":2427.47,"h":2442.65,"l":2427.46,"c":2434.42},"1787947200":{"time":1787947200,"o":2434.43,"h":2434.89,"l":2423.09,"c":2426.63},"1787950800":{"time":1787950800,"o":2426.63,"h":2430.96,"l":2420.76,"c":2423.99},"1787954400":{"time":1787954400,"o":2423.99,"h":2445.68,"l":2421.57,"c":2440.93},"1787958000":{"time":1787958000,"o":2440.92,"h":2442.11,"l":2435.53,"c":2441.9},"1787961600":{"time":1787961600,"o":2441.91,"h":2447.0,"l":2439.68,"c":2441.42},"1787965200":{"time":1787965200,"o":2441.42,"h":2444.7,"l":2438.09,"c":2442.44},"1787968800":{"time":1787968800,"o":2442.44,"h":2443.8,"l":2433.96,"c":2437.59},"1787972400":{"time":1787972400,"o":2437.6,"h":2440.5,"l":2433.55,"c":2434.05},"1787976000":{"time":1787976000,"o":2434.06,"h":2439.87,"l":2433.59,"c":2439.14},"1787979600":{"time":1787979600,"o":2439.15,"h":2440.88,"l":2437.0,"c":2437.8},"1787983200":{"time":1787983200,"o":2437.8,"h":2438.01,"l":2429.04,"c":2433.93},"1787986800":{"time":1787986800,"o":2433.93,"h":2436.98,"l":2432.88,"c":2435.2},"1787990400":{"time":1787990400,"o":2435.2,"h":2435.2,"l":2430.0,"c":2432.98},"1787994000":{"time":1787994000,"o":2432.99,"h":2436.4,"l":2432.39,"c":2434.21},"1787997600":{"time":1787997600,"o":2434.21,"h":2437.24,"l":2430.25,"c":2433.58},"1788001200":{"time":1788001200,"o":2433.58,"h":2437.54,"l":2432.63,"c":2434.87},"1788004800":{"time":1788004800,"o":2434.87,"h":2438.1,"l":2432.09,"c":2433.52},"1788008400":{"time":1788008400,"o":2433.53,"h":2435.59,"l":2431.2,"c":2434.59},"1788012000":{"time":1788012000,"o":2434.59,"h":2452.0,"l":2434.0,"c":2447.34},"1788015600":{"time":1788015600,"o":2447.35,"h":2448.02,"l":2439.94,"c":2443.51},"1788019200":{"time":1788019200,"o":2443.51,"h":2458.64,"l":2443.5,"c":2449.7},"1788022800":{"time":1788022800,"o":2449.71,"h":2454.29,"l":2444.33,"c":2449.34},"1788026400":{"time":1788026400,"o":2449.34,"h":2454.4,"l":2444.35,"c":2451.12},"1788030000":{"time":1788030000,"o":2451.13,"h":2457.87,"l":2450.28,"c":2452.16},"1788033600":{"time":1788033600,"o":2452.16,"h":2457.23,"l":2450.4,"c":2451.54},"1788037200":{"time":1788037200,"o":2451.53,"h":2452.75,"l":2447.57,"c":2450.34},"1788040800":{"time":1788040800,"o":2450.33,"h":2452.19,"l":2448.22,"c":2451.48},"1788044400":{"time":1788044400,"o":2451.47,"h":2458.75,"l":2451.47,"c":2456.5},"1788048000":{"time":1788048000,"o":2456.5,"h":2466.95,"l":2453.29,"c":2457.81},"1788051600":{"time":1788051600,"o":2457.81,"h":2459.6,"l":2451.5,"c":2455.44},"1788055200":{"time":1788055200,"o":2455.43,"h":2457.79,"l":2452.55,"c":2453.69},"1788058800":{"time":1788058800,"o":2453.68,"h":2459.44,"l":2452.54,"c":2456.0},"1788062400":{"time":1788062400,"o":2456.0,"h":2457.8,"l":2450.36,"c":2454.8},"1788066000":{"time":1788066000,"o":2454.79,"h":2459.05,"l":2454.1,"c":2454.99},"1788069600":{"time":1788069600,"o":2455.0,"h":2460.53,"l":2453.97,"c":2460.1},"1788073200":{"time":1788073200,"o":2460.1,"h":2460.12,"l":2453.61,"c":2454.19},"1788076800":{"time":1788076800,"o":2454.19,"h":2458.8,"l":2453.58,"c":2455.86},"1788080400":{"time":1788080400,"o":2455.86,"h":2457.2,"l":2450.5,"c":2452.61},"1788084000":{"time":1788084000,"o":2452.61,"h":2459.11,"l":2451.4,"c":2458.65},"1788087600":{"time":1788087600,"o":2458.65,"h":2460.98,"l":2455.55,"c":2459.11},"1788091200":{"time":1788091200,"o":2459.11,"h":2472.99,"l":2456.81,"c":2467.99},"1788094800":{"time":1788094800,"o":2467.98,"h":2477.99,"l":2459.35,"c":2474.16},"1788098400":{"time":1788098400,"o":2474.17,"h":2478.64,"l":2469.35,"c":2475.76},"1788102000":{"time":1788102000,"o":2475.77,"h":2483.52,"l":2469.72,"c":2479.91},"1788105600":{"time":1788105600,"o":2479.92,"h":2534.22,"l":2477.87,"c":2528.29},"1788109200":{"time":1788109200,"o":2528.28,"h":2528.28,"l":2492.68,"c":2504.62},"1788112800":{"time":1788112800,"o":2504.62,"h":2516.66,"l":2494.68,"c":2509.86},"1788116400":{"time":1788116400,"o":2509.87,"h":2512.41,"l":2495.22,"c":2502.76},"1788120000":{"time":1788120000,"o":2502.76,"h":2507.73,"l":2483.0,"c":2489.59},"1788123600":{"time":1788123600,"o":2489.59,"h":2489.6,"l":2458.17,"c":2480.64},"1788127200":{"time":1788127200,"o":2480.63,"h":2488.08,"l":2458.56,"c":2469.51},"1788130800":{"time":1788130800,"o":2469.52,"h":2469.52,"l":2384.2,"c":2415.55},"1788134400":{"time":1788134400,"o":2415.57,"h":2438.97,"l":2403.95,"c":2427.14},"1788138000":{"time":1788138000,"o":2427.13,"h":2429.56,"l":2406.46,"c":2412.17},"1788141600":{"time":1788141600,"o":2412.16,"h":2424.31,"l":2400.19,"c":2406.99},"1788145200":{"time":1788145200,"o":2406.99,"h":2423.77,"l":2403.57,"c":2419.95},"1788148800":{"time":1788148800,"o":2419.95,"h":2420.38,"l":2410.15,"c":2416.36},"1788152400":{"time":1788152400,"o":2416.36,"h":2442.0,"l":2413.0,"c":2434.91},"1788156000":{"time":1788156000,"o":2434.92,"h":2444.63,"l":2430.06,"c":2437.55},"1788159600":{"time":1788159600,"o":2437.54,"h":2445.96,"l":2434.77,"c":2439.02},"1788163200":{"time":1788163200,"o":2439.02,"h":2448.87,"l":2432.35,"c":2445.0},"1788166800":{"time":1788166800,"o":2444.99,"h":2456.37,"l":2442.02,"c":2445.47},"1788170400":{"time":1788170400,"o":2445.48,"h":2455.92,"l":2439.72,"c":2454.37},"1788174000":{"time":1788174000,"o":2454.37,"h":2456.98,"l":2443.01,"c":2445.1},"1788177600":{"time":1788177600,"o":2445.11,"h":2463.48,"l":2442.56,"c":2450.61},"1788181200":{"time":1788181200,"o":2450.6,"h":2458.55,"l":2436.05,"c":2439.53},"1788184800":{"time":1788184800,"o":2439.54,"h":2474.78,"l":2436.48,"c":2466.78},"1788188400":{"time":1788188400,"o":2466.79,"h":2477.68,"l":2456.82,"c":2466.4},"1788192000":{"time":1788192000,"o":2466.41,"h":2475.99,"l":2460.64,"c":2468.0},"1788195600":{"time":1788195600,"o":2468.01,"h":2476.66,"l":2459.5,"c":2474.17},"1788199200":{"time":1788199200,"o":2474.17,"h":2489.18,"l":2467.83,"c":2476.57},"1788202800":{"time":1788202800,"o":2476.58,"h":2490.24,"l":2476.22,"c":2480.77},"1788206400":{"time":1788206400,"o":2480.77,"h":2485.93,"l":2468.55,"c":2471.8},"1788210000":{"time":1788210000,"o":2471.81,"h":2482.46,"l":2466.1,"c":2477.35},"1788213600":{"time":1788213600,"o":2477.35,"h":2479.88,"l":2466.56,"c":2468.23},"1788217200":{"time":1788217200,"o":2468.22,"h":2468.23,"l":2460.38,"c":2466.53}},"markPriceKlines":{"1756684800":{"time":1756684800,"o":4390.47237485,"h":4409.06,"l":4359.29,"c":4393.83},"1756688400":{"time":1756688400,"o":4393.83,"h":4429.69,"l":4381.64,"c":4415.2326686},"1756692000":{"time":1756692000,"o":4415.22429651,"h":4417.68,"l":4365.82603488,"c":4385.0},"1756695600":{"time":1756695600,"o":4385.0,"h":4406.6,"l":4369.53997674,"c":4401.74881783},"1756699200":{"time":1756699200,"o":4401.86323643,"h":4409.75,"l":4371.0,"c":4383.81},"1756702800":{"time":1756702800,"o":4383.81,"h":4404.54,"l":4358.19622481,"c":4392.37163178},"1756706400":{"time":1756706400,"o":4392.37192636,"h":4407.13,"l":4372.46,"c":4395.48940698},"1756710000":{"time":1756710000,"o":4395.48522093,"h":4460.41,"l":4378.31742636,"c":4460.27},"1756713600":{"time":1756713600,"o":4461.17395349,"h":4489.62,"l":4461.11,"c":4474.32},"1756717200":{"time":1756717200,"o":4474.32,"h":4480.88,"l":4436.59553876,"c":4439.26},"1756720800":{"time":1756720800,"o":4439.45,"h":4443.15250887,"l":4389.02,"c":4406.21},"1756724400":{"time":1756724400,"o":4406.4,"h":4412.57966667,"l":4380.77844574,"c":4390.31},"1756728000":{"time":1756728000,"o":4390.66,"h":4410.44,"l":4382.25606202,"c":4401.14509884},"1756731600":{"time":1756731600,"o":4401.17863372,"h":4420.99177713,"l":4372.81805479,"c":4384.19959109},"1756735200":{"time":1756735200,"o":4384.18842829,"h":4400.91,"l":4378.0094031,"c":4394.39},"1756738800":{"time":1756738800,"o":4394.4,"h":4403.69,"l":4344.93249225,"c":4360.51557752},"1756742400":{"time":1756742400,"o":4360.43208915,"h":4369.41,"l":4345.49,"c":4353.3},"1756746000":{"time":1756746000,"o":4353.31,"h":4356.6125969,"l":4308.08,"c":4320.68},"1756749600":{"time":1756749600,"o":4320.68,"h":4347.78,"l":4320.26597674,"c":4345.1},"1756753200":{"time":1756753200,"o":4345.09,"h":4367.62,"l":4340.94,"c":4365.86623643},"1756756800":{"time":1756756800,"o":4365.86623643,"h":4366.55,"l":4260.33082184,"c":4286.55924806},"1756760400":{"time":1756760400,"o":4286.41645736,"h":4288.1,"l":4209.85466667,"c":4259.27710853},"1756764000":{"time":1756764000,"o":4259.27710853,"h":4298.60378682,"l":4249.95,"c":4283.36972868},"1756767600":{"time":1756767600,"o":4283.36972868,"h":4317.66836628,"l":4280.94,"c":4313.0},"1756771200":{"time":1756771200,"o":4313.01,"h":4317.55,"l":4290.27,"c":4302.51},"1756774800":{"time":1756774800,"o":4302.5,"h":4339.28,"l":4291.65194574,"c":4321.64555039},"1756778400":{"time":1756778400,"o":4321.46,"h":4361.46621512,"l":4314.0,"c":4359.19},"1756782000":{"time":1756782000,"o":4359.17522093,"h":4393.07,"l":4351.74891085,"c":4365.17596899},"1756785600":{"time":1756785600,"o":4365.22,"h":4386.9,"l":4359.89,"c":4385.73885271},"1756789200":{"time":1756789200,"o":4385.73815504,"h":4387.47,"l":4367.76,"c":4383.24782171},"1756792800":{"time":1756792800,"o":4383.03991473,"h":4414.73,"l":4380.0,"c":4410.67},"1756796400":{"time":1756796400,"o":4410.38,"h":4411.83,"l":4366.71538953,"c":4376.35},"1756800000":{"time":1756800000,"o":4376.35,"h":4405.25,"l":4368.1,"c":4391.0272093},"1756803600":{"time":1756803600,"o":4390.88003101,"h":4406.22,"l":4384.6054845,"c":4397.78},"1756807200":{"time":1756807200,"o":4398.23,"h":4399.51,"l":4375.95,"c":4389.96},"1756810800":{"time":1756810800,"o":4389.95,"h":4390.94,"l":4340.26,"c":4346.97470155},"1756814400":{"time":1756814400,"o":4346.87,"h":4351.42,"l":4270.71456589,"c":4275.57},"1756818000":{"time":1756818000,"o":4275.6,"h":4390.63,"l":4273.78099419,"c":4376.14333721},"1756821600":{"time":1756821600,"o":4376.22496512,"h":4394.69020523,"l":4332.66866575,"c":4347.0093062},"1756825200":{"time":1756825200,"o":4346.95860853,"h":4351.52,"l":4282.52938372,"c":4292.77224031},"1756828800":{"time":1756828800,"o":4293.55,"h":4308.85810853,"l":4275.9505969,"c":4293.58},"1756832400":{"time":1756832400,"o":4293.58,"h":4330.03811628,"l":4285.71985659,"c":4317.18},"1756836000":{"time":1756836000,"o":4317.18,"h":4320.91,"l":4265.31447868,"c":4294.96},"1756839600":{"time":1756839600,"o":4294.83477907,"h":4312.47,"l":4256.74323643,"c":4272.52},"1756843200":{"time":1756843200,"o":4272.48,"h":4325.70355039,"l":4264.86050388,"c":4311.06},"1756846800":{"time":1756846800,"o":4311.05,"h":4333.33,"l":4303.63,"c":4326.9938062},"1756850400":{"time":1756850400,"o":4326.89194574,"h":4331.35768798,"l":4307.09,"c":4327.2819845},"1756854000":{"time":1756854000,"o":4327.28058915,"h":4335.31,"l":4312.3,"c":4324.59},"1756857600":{"time":1756857600,"o":4324.59,"h":4330.8,"l":4302.10631395,"c":4308.28796512},"1756861200":{"time":1756861200,"o":4308.28585271,"h":4324.16,"l":4281.56458915,"c":4323.99079845},"1756864800":{"time":1756864800,"o":4324.03528682,"h":4353.61,"l":4310.46,"c":4336.43878295},"1756868400":{"time":1756868400,"o":4336.33,"h":4341.83,"l":4319.53262597,"c":4333.21926744},"1756872000":{"time":1756872000,"o":4333.21322093,"h":4340.9,"l":4312.55,"c":4338.09974031},"1756875600":{"time":1756875600,"o":4338.09974031,"h":4339.2,"l":4311.60479457,"c":4312.99},"1756879200":{"time":1756879200,"o":4312.99,"h":4318.95687209,"l":4290.70912791,"c":4306.16317829},"1756882800":{"time":1756882800,"o":4306.13354651,"h":4313.8758876,"l":4288.40157171,"c":4308.4251124},"1756886400":{"time":1756886400,"o":4308.4251124,"h":4331.34,"l":4305.83,"c":4316.15},"1756890000":{"time":1756890000,"o":4316.17031395,"h":4351.44784109,"l":4301.06693411,"c":4349.91},"1756893600":{"time":1756893600,"o":4349.92,"h":4375.26,"l":4342.83345349,"c":4369.61},"1756897200":{"time":1756897200,"o":4369.61,"h":4383.91,"l":4364.33112016,"c":4369.58},"1756900800":{"time":1756900800,"o":4369.59,"h":4377.59,"l":4340.22660078,"c":4352.61577651},"1756904400":{"time":1756904400,"o":4352.56501938,"h":4437.54654518,"l":4348.96,"c":4417.11},"1756908000":{"time":1756908000,"o":4417.44,"h":4478.51,"l":4413.75,"c":4464.74},"1756911600":{"time":1756911600,"o":4464.75,"h":4483.68086434,"l":4452.32226357,"c":4477.11681783},"1756915200":{"time":1756915200,"o":4477.11681783,"h":4481.4371531,"l":4452.42,"c":4464.60350388},"1756918800":{"time":1756918800,"o":4464.59885271,"h":4488.0,"l":4464.41,"c":4469.85},"1756922400":{"time":1756922400,"o":4469.85,"h":4477.19,"l":4456.29225,"c":4466.93},"1756926000":{"time":1756926000,"o":4466.93,"h":4476.34,"l":4456.54173643,"c":4472.75855814},"1756929600":{"time":1756929600,"o":4472.79959204,"h":4477.72,"l":4461.27,"c":4462.44},"1756933200":{"time":1756933200,"o":4462.45,"h":4471.00686047,"l":4439.79308915,"c":4458.80548062},"1756936800":{"time":1756936800,"o":4458.80082946,"h":4479.57,"l":4457.35573643,"c":4467.8},"1756940400":{"time":1756940400,"o":4467.68268605,"h":4470.03055814,"l":4442.67342636,"c":4448.63827907},"1756944000":{"time":1756944000,"o":4448.63827907,"h":4481.0303876,"l":4443.97799225,"c":4465.87},"1756947600":{"time":1756947600,"o":4465.98,"h":4477.23602713,"l":4447.81,"c":4466.6},"1756951200":{"time":1756951200,"o":4466.37,"h":4469.14582558,"l":4418.42481008,"c":4419.02},"1756954800":{"time":1756954800,"o":4419.51,"h":4427.61,"l":4387.85681008,"c":4396.32},"1756958400":{"time":1756958400,"o":4396.12,"h":4411.50205814,"l":4386.81,"c":4389.86},"1756962000":{"time":1756962000,"o":4389.86,"h":4389.86,"l":4360.56976357,"c":4372.86706937},"1756965600":{"time":1756965600,"o":4372.87846472,"h":4380.77,"l":4353.43567442,"c":4363.18805426},"1756969200":{"time":1756969200,"o":4363.19224031,"h":4381.02161628,"l":4361.79060307,"c":4368.8},"1756972800":{"time":1756972800,"o":4368.81,"h":4389.13,"l":4362.48670543,"c":4367.00462791},"1756976400":{"time":1756976400,"o":4367.00393023,"h":4393.44,"l":4367.00067442,"c":4393.39891013},"1756980000":{"time":1756980000,"o":4393.40309618,"h":4431.64,"l":4390.00770736,"c":4405.74280039},"1756983600":{"time":1756983600,"o":4406.0,"h":4430.35896512,"l":4391.21793992,"c":4404.75892393},"1756987200":{"time":1756987200,"o":4404.73590067,"h":4426.51,"l":4381.8649031,"c":4414.17122783},"1756990800":{"time":1756990800,"o":4414.05,"h":4417.25,"l":4365.07,"c":4375.66734496},"1756994400":{"time":1756994400,"o":4375.92,"h":4380.41,"l":4327.35316085,"c":4339.8},"1756998000":{"time":1756998000,"o":4339.69,"h":4344.55,"l":4294.05,"c":4303.27559302},"1757001600":{"time":1757001600,"o":4303.2879186,"h":4317.76,"l":4284.39477132,"c":4294.64},"1757005200":{"time":1757005200,"o":4294.63,"h":4320.24,"l":4294.03966279,"c":4303.5096078},"1757008800":{"time":1757008800,"o":4303.5096078,"h":4315.99,"l":4269.52408915,"c":4271.71},"1757012400":{"time":1757012400,"o":4271.51,"h":4285.96,"l":4264.39255814,"c":4275.21668992},"1757016000":{"time":1757016000,"o":4275.21668992,"h":4307.83,"l":4271.03664341,"c":4303.69576357},"1757019600":{"time":1757019600,"o":4303.67250775,"h":4322.56710465,"l":4300.6797773,"c":4316.51},"1757023200":{"time":1757023200,"o":4316.37,"h":4349.81,"l":4314.18655814,"c":4339.27},"1757026800":{"time":1757026800,"o":4339.41,"h":4347.14,"l":4293.74,"c":4296.12447287},"1757030400":{"time":1757030400,"o":4296.12586822,"h":4311.75,"l":4289.36,"c":4299.73501163},"1757034000":{"time":1757034000,"o":4299.73501163,"h":4330.84,"l":4296.09453876,"c":4323.96750775},"1757037600":{"time":1757037600,"o":4323.96285659,"h":4333.65089922,"l":4298.58454651,"c":4321.58},"1757041200":{"time":1757041200,"o":4321.59,"h":4329.99,"l":4295.25,"c":4326.60317829},"1757044800":{"time":1757044800,"o":4326.60317829,"h":4333.14883721,"l":4314.27589922,"c":4328.18269767},"1757048400":{"time":1757048400,"o":4328.18130233,"h":4340.04687984,"l":4325.02625194,"c":4336.22},"1757052000":{"time":1757052000,"o":4336.22,"h":4339.0,"l":4320.96841473,"c":4330.81},"1757055600":{"time":1757055600,"o":4330.48,"h":4426.72,"l":4330.24889922,"c":4415.34840698},"1757059200":{"time":1757059200,"o":4415.35654651,"h":4418.78,"l":4385.2930155,"c":4404.49779845},"1757062800":{"time":1757062800,"o":4404.49314729,"h":4407.2,"l":4372.19,"c":4395.69853876},"1757066400":{"time":1757066400,"o":4395.70249225,"h":4421.16,"l":4393.73310465,"c":4408.32},"1757070000":{"time":1757070000,"o":4408.31,"h":4424.62,"l":4405.29,"c":4415.5673062},"1757073600":{"time":1757073600,"o":4415.57,"h":4487.45611702,"l":4410.25,"c":4468.53},"1757077200":{"time":1757077200,"o":4468.98,"h":4478.2815944,"l":4433.69,"c":4441.23},"1757080800":{"time":1757080800,"o":4441.23,"h":4441.23,"l":4261.46214922,"c":4271.18},"1757084400":{"time":1757084400,"o":4270.77,"h":4301.97,"l":4253.98,"c":4280.6},"1757088000":{"time":1757088000,"o":4280.61,"h":4301.22,"l":4272.09226744,"c":4295.17032171},"1757091600":{"time":1757091600,"o":4295.13423256,"h":4296.11175581,"l":4270.20933721,"c":4287.32},"1757095200":{"time":1757095200,"o":4287.31,"h":4314.88,"l":4281.42443798,"c":4310.39441473},"1757098800":{"time":1757098800,"o":4310.4,"h":4329.53,"l":4303.86996512,"c":4329.46627519},"1757102400":{"time":1757102400,"o":4329.2879031,"h":4340.87,"l":4319.82937597,"c":4336.23},"1757106000":{"time":1757106000,"o":4336.24,"h":4336.77,"l":4288.27052713,"c":4295.09796512},"1757109600":{"time":1757109600,"o":4295.07593798,"h":4317.61,"l":4293.21,"c":4310.90578295},"1757113200":{"time":1757113200,"o":4310.90043411,"h":4317.23,"l":4302.47,"c":4305.71},"1757116800":{"time":1757116800,"o":4305.7,"h":4327.13774031,"l":4300.80591085,"c":4321.26974031},"1757120400":{"time":1757120400,"o":4321.27020543,"h":4323.64187984,"l":4310.57439922,"c":4316.32},"1757124000":{"time":1757124000,"o":4316.32,"h":4321.88,"l":4302.36064729,"c":4321.38958527},"1757127600":{"time":1757127600,"o":4321.33377132,"h":4323.31,"l":4314.6,"c":4318.50395736},"1757131200":{"time":1757131200,"o":4318.50395736,"h":4318.50755026,"l":4301.44,"c":4307.51041085},"1757134800":{"time":1757134800,"o":4307.50715504,"h":4310.76306589,"l":4288.55067829,"c":4293.13150388},"1757138400":{"time":1757138400,"o":4293.12220155,"h":4305.29,"l":4291.0,"c":4300.84},"1757142000":{"time":1757142000,"o":4300.83,"h":4311.87,"l":4298.02,"c":4310.42782558},"1757145600":{"time":1757145600,"o":4310.42317442,"h":4313.36,"l":4303.0,"c":4309.2},"1757149200":{"time":1757149200,"o":4308.99275194,"h":4308.99275194,"l":4289.38828295,"c":4291.08},"1757152800":{"time":1757152800,"o":4291.09,"h":4301.73311628,"l":4285.3809845,"c":4299.06},"1757156400":{"time":1757156400,"o":4299.06,"h":4299.67,"l":4289.16,"c":4298.08},"1757160000":{"time":1757160000,"o":4298.08,"h":4306.92,"l":4290.33,"c":4297.5},"1757163600":{"time":1757163600,"o":4297.49,"h":4300.66,"l":4285.4,"c":4292.16},"1757167200":{"time":1757167200,"o":4292.17,"h":4300.0,"l":4290.22752326,"c":4294.19},"1757170800":{"time":1757170800,"o":4294.19,"h":4295.56,"l":4260.8078876,"c":4267.82208915},"1757174400":{"time":1757174400,"o":4267.76557752,"h":4301.30168217,"l":4236.64460078,"c":4288.01},"1757178000":{"time":1757178000,"o":4287.97122481,"h":4290.3,"l":4265.02368798,"c":4271.29959302},"1757181600":{"time":1757181600,"o":4271.28982558,"h":4285.62280233,"l":4267.96,"c":4277.47905814},"1757185200":{"time":1757185200,"o":4277.47905814,"h":4279.83,"l":4250.08953876,"c":4253.83},"1757188800":{"time":1757188800,"o":4253.94,"h":4279.07163566,"l":4251.71658527,"c":4277.5},"1757192400":{"time":1757192400,"o":4277.49,"h":4284.54455814,"l":4266.77,"c":4281.9},"1757196000":{"time":1757196000,"o":4281.9,"h":4286.56,"l":4268.47,"c":4276.35},"1757199600":{"time":1757199600,"o":4276.25854264,"h":4282.0,"l":4266.22,"c":4271.32},"1757203200":{"time":1757203200,"o":4271.31,"h":4287.32,"l":4269.14683721,"c":4282.13},"1757206800":{"time":1757206800,"o":4282.11,"h":4302.36,"l":4280.92,"c":4293.27},"1757210400":{"time":1757210400,"o":4293.28,"h":4301.84,"l":4286.9,"c":4297.66},"1757214000":{"time":1757214000,"o":4297.65,"h":4302.51,"l":4290.73983333,"c":4295.22153134},"1757217600":{"time":1757217600,"o":4295.22153134,"h":4300.95732558,"l":4290.98,"c":4299.69328295},"1757221200":{"time":1757221200,"o":4299.68932946,"h":4302.04799225,"l":4290.12,"c":4292.90918217},"1757224800":{"time":1757224800,"o":4292.90918217,"h":4293.94822481,"l":4281.08093023,"c":4282.09046899},"1757228400":{"time":1757228400,"o":4282.06849612,"h":4304.45,"l":4276.97359109,"c":4292.77},"1757232000":{"time":1757232000,"o":4292.99,"h":4313.62305426,"l":4292.77,"c":4299.60621318},"1757235600":{"time":1757235600,"o":4299.59714341,"h":4309.48,"l":4290.07324225,"c":4298.00384903},"1757239200":{"time":1757239200,"o":4297.97622481,"h":4304.7,"l":4295.0,"c":4303.17774419},"1757242800":{"time":1757242800,"o":4303.17913953,"h":4308.83667054,"l":4301.41979306,"c":4308.83667054},"1757246400":{"time":1757246400,"o":4308.81582171,"h":4308.82093798,"l":4292.01,"c":4299.09186822},"1757250000":{"time":1757250000,"o":4299.09186822,"h":4306.4,"l":4288.32757558,"c":4303.63549612},"1757253600":{"time":1757253600,"o":4303.57782171,"h":4309.41798837,"l":4295.56917054,"c":4298.02},"1757257200":{"time":1757257200,"o":4298.02,"h":4303.1,"l":4294.29,"c":4297.20504651},"1757260800":{"time":1757260800,"o":4297.20504651,"h":4299.7,"l":4281.71,"c":4281.92},"1757264400":{"time":1757264400,"o":4281.93,"h":4286.06522093,"l":4270.19479457,"c":4273.22},"1757268000":{"time":1757268000,"o":4273.22,"h":4281.7,"l":4268.65669767,"c":4279.43120155},"1757271600":{"time":1757271600,"o":4279.43120155,"h":4294.87,"l":4274.66526015,"c":4291.4220814},"1757275200":{"time":1757275200,"o":4291.4220814,"h":4298.4,"l":4279.2,"c":4298.3},"1757278800":{"time":1757278800,"o":4298.3,"h":4298.7557907,"l":4285.0,"c":4286.1},"1757282400":{"time":1757282400,"o":4286.11,"h":4309.37,"l":4284.89,"c":4308.01},"1757286000":{"time":1757286000,"o":4308.0,"h":4333.35425969,"l":4296.74,"c":4304.28},"1757289600":{"time":1757289600,"o":4304.15389147,"h":4316.99,"l":4290.40829457,"c":4296.82800388},"1757293200":{"time":1757293200,"o":4296.82800388,"h":4300.48,"l":4282.28741473,"c":4290.85421705},"1757296800":{"time":1757296800,"o":4290.79258915,"h":4307.43,"l":4276.50456202,"c":4306.96},"1757300400":{"time":1757300400,"o":4306.97,"h":4329.5844845,"l":4302.13,"c":4310.17},"1757304000":{"time":1757304000,"o":4310.01,"h":4312.40746899,"l":4293.30033721,"c":4295.9235155},"1757307600":{"time":1757307600,"o":4295.91886434,"h":4302.18874806,"l":4287.31117442,"c":4294.91680233},"1757311200":{"time":1757311200,"o":4294.9119186,"h":4301.73482558,"l":4287.15,"c":4290.13375581},"1757314800":{"time":1757314800,"o":4290.12910465,"h":4309.96,"l":4285.45901938,"c":4289.82},"1757318400":{"time":1757318400,"o":4289.82,"h":4303.35135465,"l":4285.78,"c":4300.46761628},"1757322000":{"time":1757322000,"o":4300.46761628,"h":4332.49289073,"l":4295.49691085,"c":4318.12},"1757325600":{"time":1757325600,"o":4317.71,"h":4336.62,"l":4314.1,"c":4327.0},"1757329200":{"time":1757329200,"o":4327.0,"h":4328.41,"l":4297.62183915,"c":4310.0},"1757332800":{"time":1757332800,"o":4310.0,"h":4321.28,"l":4304.45,"c":4318.8},"1757336400":{"time":1757336400,"o":4318.8,"h":4361.26,"l":4314.07839922,"c":4317.94},"1757340000":{"time":1757340000,"o":4318.15,"h":4356.96,"l":4313.42,"c":4348.91},"1757343600":{"time":1757343600,"o":4349.15,"h":4382.48543594,"l":4343.43546512,"c":4369.83},"1757347200":{"time":1757347200,"o":4369.83,"h":4371.62,"l":4332.82843798,"c":4337.54},"1757350800":{"time":1757350800,"o":4337.53,"h":4341.47863566,"l":4298.57,"c":4309.31593023},"1757354400":{"time":1757354400,"o":4309.31034884,"h":4333.96,"l":4307.91834109,"c":4327.57},"1757358000":{"time":1757358000,"o":4327.57,"h":4327.58,"l":4282.1,"c":4288.28694961},"1757361600":{"time":1757361600,"o":4289.3109031,"h":4299.73,"l":4280.23955814,"c":4296.01},"1757365200":{"time":1757365200,"o":4296.01,"h":4320.27536047,"l":4292.64460659,"c":4320.2490155},"1757368800":{"time":1757368800,"o":4320.22744961,"h":4330.11,"l":4306.39428295,"c":4309.5975814},"1757372400":{"time":1757372400,"o":4309.5975814,"h":4318.52,"l":4294.78441473,"c":4303.98665891},"1757376000":{"time":1757376000,"o":4303.97,"h":4314.01022093,"l":4287.4443624,"c":4299.90958415},"1757379600":{"time":1757379600,"o":4299.90493299,"h":4306.16,"l":4280.0,"c":4284.96},"1757383200":{"time":1757383200,"o":4284.95,"h":4293.48,"l":4275.03646512,"c":4288.83943798},"1757386800":{"time":1757386800,"o":4288.76292636,"h":4307.0,"l":4286.31113953,"c":4305.41246512},"1757390400":{"time":1757390400,"o":4305.12626357,"h":4315.99,"l":4301.47940698,"c":4311.76},"1757394000":{"time":1757394000,"o":4311.77,"h":4319.34,"l":4301.1433876,"c":4316.99},"1757397600":{"time":1757397600,"o":4316.99,"h":4374.0,"l":4313.65160465,"c":4363.55},"1757401200":{"time":1757401200,"o":4363.96,"h":4380.75,"l":4345.46335659,"c":4360.43},"1757404800":{"time":1757404800,"o":4360.43,"h":4365.75,"l":4342.09327519,"c":4358.34},"1757408400":{"time":1757408400,"o":4358.35,"h":4365.0,"l":4350.86476744,"c":4355.63994186},"1757412000":{"time":1757412000,"o":4355.64459302,"h":4361.93,"l":4341.07381783,"c":4347.81818217},"1757415600":{"time":1757415600,"o":4347.60097287,"h":4354.67,"l":4342.77279845,"c":4345.62},"1757419200":{"time":1757419200,"o":4345.79,"h":4366.14,"l":4328.79242442,"c":4343.7},"1757422800":{"time":1757422800,"o":4343.7,"h":4359.12,"l":4322.58,"c":4344.93},"1757426400":{"time":1757426400,"o":4344.99,"h":4359.31716105,"l":4283.62,"c":4304.25454264},"1757430000":{"time":1757430000,"o":4304.25454264,"h":4307.25,"l":4275.14877519,"c":4282.78335659},"1757433600":{"time":1757433600,"o":4282.78335659,"h":4295.69,"l":4276.1741938,"c":4286.31},"1757437200":{"time":1757437200,"o":4286.31,"h":4294.98,"l":4278.08763566,"c":4284.42},"1757440800":{"time":1757440800,"o":4284.42,"h":4292.00412016,"l":4278.84239147,"c":4284.65017636},"1757444400":{"time":1757444400,"o":4284.6527345,"h":4298.17923335,"l":4283.61788566,"c":4292.99550775},"1757448000":{"time":1757448000,"o":4292.98497287,"h":4303.95697083,"l":4279.5,"c":4302.98},"1757451600":{"time":1757451600,"o":4302.97,"h":4318.2,"l":4294.23,"c":4300.4},"1757455200":{"time":1757455200,"o":4300.75,"h":4316.96412209,"l":4297.02,"c":4316.14743798},"1757458800":{"time":1757458800,"o":4316.48,"h":4317.29,"l":4301.02074806,"c":4308.53370543},"1757462400":{"time":1757462400,"o":4308.56370543,"h":4313.43,"l":4283.49273256,"c":4284.83},"1757466000":{"time":1757466000,"o":4284.83,"h":4312.51946899,"l":4283.71251938,"c":4300.78572481},"1757469600":{"time":1757469600,"o":4300.75060853,"h":4324.37237068,"l":4300.75060853,"c":4315.71},"1757473200":{"time":1757473200,"o":4315.72,"h":4322.41,"l":4306.58469186,"c":4318.0805969},"1757476800":{"time":1757476800,"o":4318.83,"h":4318.84,"l":4306.02,"c":4310.52649612},"1757480400":{"time":1757480400,"o":4310.52696124,"h":4316.55496899,"l":4293.6,"c":4307.44280233},"1757484000":{"time":1757484000,"o":4307.33884884,"h":4317.28146124,"l":4295.8,"c":4311.51},"1757487600":{"time":1757487600,"o":4311.61,"h":4331.99,"l":4310.01,"c":4327.97074806},"1757491200":{"time":1757491200,"o":4327.99307364,"h":4333.0,"l":4321.32,"c":4330.01482946},"1757494800":{"time":1757494800,"o":4330.01482946,"h":4331.0,"l":4307.25825388,"c":4323.05016752},"1757498400":{"time":1757498400,"o":4323.05481868,"h":4331.0,"l":4314.98133527,"c":4325.22},"1757502000":{"time":1757502000,"o":4325.23,"h":4331.3,"l":4320.24,"c":4329.57},"1757505600":{"time":1757505600,"o":4329.57,"h":4389.08061423,"l":4328.17728682,"c":4369.23},"1757509200":{"time":1757509200,"o":4369.27,"h":4437.96717054,"l":4356.27,"c":4415.34146318},"1757512800":{"time":1757512800,"o":4416.25,"h":4452.08293364,"l":4397.0561124,"c":4400.4030814},"1757516400":{"time":1757516400,"o":4400.22982558,"h":4423.49,"l":4394.61,"c":4402.51},"1757520000":{"time":1757520000,"o":4403.5,"h":4407.87222481,"l":4361.88,"c":4383.98},"1757523600":{"time":1757523600,"o":4383.99,"h":4395.19,"l":4341.08148256,"c":4364.63147287},"1757527200":{"time":1757527200,"o":4364.67391085,"h":4372.08,"l":4325.46,"c":4339.59},"1757530800":{"time":1757530800,"o":4339.59,"h":4340.72,"l":4297.49184667,"c":4320.63},"1757534400":{"time":1757534400,"o":4320.64,"h":4333.34294574,"l":4318.84,"c":4327.77974031},"1757538000":{"time":1757538000,"o":4327.75579845,"h":4351.41507752,"l":4326.79,"c":4348.83046512},"1757541600":{"time":1757541600,"o":4348.15697674,"h":4354.13,"l":4335.6,"c":4343.99},"1757545200":{"time":1757545200,"o":4344.0,"h":4353.82,"l":4337.48,"c":4347.26},"1757548800":{"time":1757548800,"o":4347.83,"h":4358.80616279,"l":4337.02933721,"c":4357.43591085},"1757552400":{"time":1757552400,"o":4357.49,"h":4381.48,"l":4352.80989535,"c":4363.68},"1757556000":{"time":1757556000,"o":4363.68,"h":4383.99,"l":4360.59868992,"c":4375.17870155},"1757559600":{"time":1757559600,"o":4374.88893411,"h":4406.26,"l":4370.8101124,"c":4402.35304264},"1757563200":{"time":1757563200,"o":4402.35304264,"h":4417.42,"l":4393.66,"c":4409.99},"1757566800":{"time":1757566800,"o":4410.0,"h":4423.0471938,"l":4397.48381783,"c":4417.74887984},"1757570400":{"time":1757570400,"o":4417.74934496,"h":4441.97182893,"l":4405.03370155,"c":4438.82},"1757574000":{"time":1757574000,"o":4438.78,"h":4448.67378368,"l":4425.09171705,"c":4439.02406589},"1757577600":{"time":1757577600,"o":4439.0,"h":4441.66,"l":4426.14063566,"c":4429.97},"1757581200":{"time":1757581200,"o":4429.97,"h":4433.41,"l":4405.0993989,"c":4414.81435271},"1757584800":{"time":1757584800,"o":4415.02,"h":4429.04,"l":4413.69812791,"c":4427.03},"1757588400":{"time":1757588400,"o":4427.03,"h":4437.18596899,"l":4421.39812403,"c":4428.0902907},"1757592000":{"time":1757592000,"o":4428.05379845,"h":4475.61877639,"l":4365.17037757,"c":4424.01953876},"1757595600":{"time":1757595600,"o":4424.44,"h":4441.01737629,"l":4383.92,"c":4434.20247287},"1757599200":{"time":1757599200,"o":4434.69,"h":4436.4,"l":4394.27,"c":4425.46},"1757602800":{"time":1757602800,"o":4425.34137984,"h":4431.14289147,"l":4398.57002713,"c":4410.29441085},"1757606400":{"time":1757606400,"o":4410.41,"h":4424.48,"l":4405.37931783,"c":4415.89},"1757610000":{"time":1757610000,"o":4415.89,"h":4440.16263566,"l":4412.16722093,"c":4431.62},"1757613600":{"time":1757613600,"o":4431.62,"h":4435.27,"l":4406.25,"c":4418.72304067},"1757617200":{"time":1757617200,"o":4418.72304067,"h":4428.99,"l":4411.05496899,"c":4421.6},"1757620800":{"time":1757620800,"o":4422.07,"h":4425.54,"l":4413.16,"c":4415.04},"1757624400":{"time":1757624400,"o":4415.47,"h":4429.43,"l":4413.52,"c":4427.08252326},"1757628000":{"time":1757628000,"o":4427.07554651,"h":4460.0,"l":4422.5548876,"c":4451.90667442},"1757631600":{"time":1757631600,"o":4451.90667442,"h":4467.81,"l":4449.56424806,"c":4456.9195155},"1757635200":{"time":1757635200,"o":4456.91765504,"h":4537.21,"l":4448.49073118,"c":4510.88768992},"1757638800":{"time":1757638800,"o":4510.67768992,"h":4531.47,"l":4493.55628682,"c":4496.33},"1757642400":{"time":1757642400,"o":4496.57,"h":4523.12,"l":4495.15941085,"c":4506.08953101},"1757646000":{"time":1757646000,"o":4506.08604264,"h":4507.29050388,"l":4486.58969186,"c":4504.45160853},"1757649600":{"time":1757649600,"o":4504.16602713,"h":4522.72,"l":4498.08,"c":4519.58196512},"1757653200":{"time":1757653200,"o":4519.53475581,"h":4557.32,"l":4512.69535659,"c":4556.11},"1757656800":{"time":1757656800,"o":4555.81031783,"h":4560.7436938,"l":4531.96,"c":4537.60250775},"1757660400":{"time":1757660400,"o":4537.63622868,"h":4549.9744031,"l":4522.65,"c":4524.39},"1757664000":{"time":1757664000,"o":4524.40843023,"h":4531.93726744,"l":4512.11798062,"c":4516.37818217},"1757667600":{"time":1757667600,"o":4516.37818217,"h":4526.85,"l":4505.02,"c":4513.71863953},"1757671200":{"time":1757671200,"o":4513.71863953,"h":4521.95,"l":4505.81,"c":4515.36597287},"1757674800":{"time":1757674800,"o":4515.36597287,"h":4534.85475194,"l":4511.93752713,"c":4519.0},"1757678400":{"time":1757678400,"o":4519.31,"h":4529.42200775,"l":4502.50428682,"c":4524.66426357},"1757682000":{"time":1757682000,"o":4524.96,"h":4541.83,"l":4505.45,"c":4538.42},"1757685600":{"time":1757685600,"o":4537.98,"h":4569.75708527,"l":4523.25,"c":4545.29667248},"1757689200":{"time":1757689200,"o":4545.33367636,"h":4549.95,"l":4526.6604845,"c":4540.15},"1757692800":{"time":1757692800,"o":4540.16,"h":4574.76,"l":4531.77924419,"c":4574.20875641},"1757696400":{"time":1757696400,"o":4574.13782617,"h":4626.80859302,"l":4562.93,"c":4611.32},"1757700000":{"time":1757700000,"o":4611.33,"h":4625.56777519,"l":4598.38,"c":4622.39},"1757703600":{"time":1757703600,"o":4622.48,"h":4658.44,"l":4612.16484496,"c":4656.31273643},"1757707200":{"time":1757707200,"o":4656.35,"h":4691.05557453,"l":4628.94998062,"c":4669.43796899},"1757710800":{"time":1757710800,"o":4668.98796899,"h":4670.02,"l":4642.67313953,"c":4648.51},"1757714400":{"time":1757714400,"o":4648.5,"h":4742.72171029,"l":4648.5,"c":4693.35},"1757718000":{"time":1757718000,"o":4693.36,"h":4714.11,"l":4671.28638372,"c":4710.93336047},"1757721600":{"time":1757721600,"o":4710.92940698,"h":4715.02443023,"l":4695.3,"c":4703.43},"1757725200":{"time":1757725200,"o":4703.44,"h":4732.22936047,"l":4698.60025969,"c":4698.66518605},"1757728800":{"time":1757728800,"o":4698.66518605,"h":4713.1880969,"l":4691.04,"c":4701.25},"1757732400":{"time":1757732400,"o":4701.25,"h":4764.16,"l":4700.05,"c":4755.1741531},"1757736000":{"time":1757736000,"o":4754.90485078,"h":4755.19,"l":4732.45,"c":4740.94},"1757739600":{"time":1757739600,"o":4740.37,"h":4740.94,"l":4715.75,"c":4721.51},"1757743200":{"time":1757743200,"o":4721.51657364,"h":4729.45,"l":4700.48,"c":4708.83163566},"1757746800":{"time":1757746800,"o":4708.83163566,"h":4721.65110078,"l":4705.12841667,"c":4709.88593023},"1757750400":{"time":1757750400,"o":4709.88593023,"h":4729.48,"l":4709.82008915,"c":4728.43298837},"1757754000":{"time":1757754000,"o":4728.43298837,"h":4731.99,"l":4718.90164729,"c":4730.70857115},"1757757600":{"time":1757757600,"o":4730.70391998,"h":4737.36,"l":4708.25,"c":4716.12},"1757761200":{"time":1757761200,"o":4716.13145736,"h":4723.29280039,"l":4707.16907364,"c":4717.67820543},"1757764800":{"time":1757764800,"o":4717.86,"h":4729.02063178,"l":4712.66983642,"c":4718.87545736},"1757768400":{"time":1757768400,"o":4718.87662016,"h":4724.27,"l":4650.02228488,"c":4684.0},"1757772000":{"time":1757772000,"o":4684.0,"h":4707.08,"l":4665.78691085,"c":4687.5},"1757775600":{"time":1757775600,"o":4687.25700775,"h":4704.0,"l":4643.87966279,"c":4651.43},"1757779200":{"time":1757779200,"o":4651.44,"h":4664.66610367,"l":4614.34637209,"c":4621.7},"1757782800":{"time":1757782800,"o":4621.46704264,"h":4640.49,"l":4604.03734884,"c":4631.75},"1757786400":{"time":1757786400,"o":4631.48,"h":4649.07339535,"l":4622.84967442,"c":4640.84516667},"1757790000":{"time":1757790000,"o":4640.84586434,"h":4646.6,"l":4633.23,"c":4635.59796899},"1757793600":{"time":1757793600,"o":4635.59796899,"h":4659.63574419,"l":4634.88664729,"c":4655.40746124},"1757797200":{"time":1757797200,"o":4655.36884496,"h":4665.27007752,"l":4654.39,"c":4661.06},"1757800800":{"time":1757800800,"o":4661.05,"h":4663.37,"l":4645.85621318,"c":4656.92117829},"1757804400":{"time":1757804400,"o":4656.92117829,"h":4670.77,"l":4654.66155039,"c":4664.46632946},"1757808000":{"time":1757808000,"o":4664.46632946,"h":4678.98,"l":4657.39991085,"c":4668.42451938},"1757811600":{"time":1757811600,"o":4668.39151163,"h":4676.87,"l":4649.09499225,"c":4671.36},"1757815200":{"time":1757815200,"o":4671.37,"h":4690.23,"l":4668.91550388,"c":4681.62},"1757818800":{"time":1757818800,"o":4681.62,"h":4685.0,"l":4658.9142907,"c":4661.48},"1757822400":{"time":1757822400,"o":4661.3084186,"h":4666.0,"l":4633.42310853,"c":4657.53},"1757826000":{"time":1757826000,"o":4657.52,"h":4678.12,"l":4656.88628104,"c":4674.23},"1757829600":{"time":1757829600,"o":4674.24,"h":4679.91016279,"l":4658.0788062,"c":4664.87526357},"1757833200":{"time":1757833200,"o":4664.87596124,"h":4666.4,"l":4641.01426357,"c":4648.81},"1757836800":{"time":1757836800,"o":4648.8,"h":4663.09,"l":4643.98118992,"c":4654.16},"1757840400":{"time":1757840400,"o":4654.15,"h":4672.61,"l":4650.99724675,"c":4663.72},"1757844000":{"time":1757844000,"o":4663.72,"h":4668.46304493,"l":4655.19582364,"c":4658.04771318},"1757847600":{"time":1757847600,"o":4658.05308915,"h":4666.17789535,"l":4625.72056202,"c":4632.88},"1757851200":{"time":1757851200,"o":4632.88,"h":4642.94,"l":4613.06,"c":4630.54},"1757854800":{"time":1757854800,"o":4630.55,"h":4633.22,"l":4604.49,"c":4610.86286822},"1757858400":{"time":1757858400,"o":4610.86286822,"h":4642.71,"l":4577.45152132,"c":4600.27328488},"1757862000":{"time":1757862000,"o":4600.31119186,"h":4603.04241279,"l":4575.68856202,"c":4580.62801163},"1757865600":{"time":1757865600,"o":4580.66847655,"h":4609.11,"l":4577.71355039,"c":4595.14},"1757869200":{"time":1757869200,"o":4595.14,"h":4627.30003488,"l":4588.89,"c":4618.47396705},"1757872800":{"time":1757872800,"o":4618.47396705,"h":4619.03,"l":4598.73,"c":4602.1},"1757876400":{"time":1757876400,"o":4602.1,"h":4623.92,"l":4591.84552713,"c":4613.96},"1757880000":{"time":1757880000,"o":4613.96,"h":4626.5,"l":4612.07,"c":4615.06118217},"1757883600":{"time":1757883600,"o":4615.05653101,"h":4634.83943411,"l":4596.45,"c":4627.99756977},"1757887200":{"time":1757887200,"o":4627.99756977,"h":4634.85055814,"l":4608.66,"c":4626.98},"1757890800":{"time":1757890800,"o":4626.98,"h":4628.39,"l":4599.49250775,"c":4602.25855426},"1757894400":{"time":1757894400,"o":4602.25855426,"h":4614.60484109,"l":4586.83311822,"c":4599.71087597},"1757898000":{"time":1757898000,"o":4599.69,"h":4621.82,"l":4578.4613062,"c":4616.60456783},"1757901600":{"time":1757901600,"o":4616.55224225,"h":4628.13,"l":4609.28,"c":4618.49},"1757905200":{"time":1757905200,"o":4618.49,"h":4641.81,"l":4617.8449031,"c":4634.05},"1757908800":{"time":1757908800,"o":4634.45,"h":4658.88,"l":4634.45,"c":4640.9},"1757912400":{"time":1757912400,"o":4640.9,"h":4662.33,"l":4638.12972868,"c":4660.48},"1757916000":{"time":1757916000,"o":4660.48,"h":4667.83,"l":4616.42822428,"c":4628.82},"1757919600":{"time":1757919600,"o":4628.58,"h":4640.5,"l":4586.52,"c":4595.07805426},"1757923200":{"time":1757923200,"o":4595.0334031,"h":4595.0334031,"l":4506.12186047,"c":4508.79},"1757926800":{"time":1757926800,"o":4508.47437597,"h":4533.24960465,"l":4497.33043798,"c":4524.5},"1757930400":{"time":1757930400,"o":4524.5,"h":4533.74,"l":4505.56,"c":4527.87920181},"1757934000":{"time":1757934000,"o":4527.87850414,"h":4537.81,"l":4521.08,"c":4528.33773256},"1757937600":{"time":1757937600,"o":4528.32703488,"h":4534.85,"l":4508.68248062,"c":4512.6813876},"1757941200":{"time":1757941200,"o":4513.34,"h":4540.06806977,"l":4491.96,"c":4513.97756589},"1757944800":{"time":1757944800,"o":4513.20570543,"h":4528.0,"l":4496.61,"c":4508.81},"1757948400":{"time":1757948400,"o":4508.82,"h":4519.34,"l":4463.64,"c":4499.03},"1757952000":{"time":1757952000,"o":4498.33862403,"h":4509.20434568,"l":4478.59,"c":4493.1639031},"1757955600":{"time":1757955600,"o":4493.14436822,"h":4508.26862016,"l":4474.03403101,"c":4507.8877907},"1757959200":{"time":1757959200,"o":4507.8877907,"h":4511.22,"l":4484.6637702,"c":4499.08},"1757962800":{"time":1757962800,"o":4499.07,"h":4512.11026357,"l":4474.33,"c":4492.43382364},"1757966400":{"time":1757966400,"o":4492.11521899,"h":4511.65,"l":4486.36,"c":4508.54},"1757970000":{"time":1757970000,"o":4508.54,"h":4526.45224419,"l":4504.19529457,"c":4522.04},"1757973600":{"time":1757973600,"o":4522.05,"h":4528.0009031,"l":4507.23414729,"c":4511.77},"1757977200":{"time":1757977200,"o":4511.78,"h":4525.83306395,"l":4506.04089535,"c":4521.53},"1757980800":{"time":1757980800,"o":4521.54,"h":4521.64443798,"l":4502.82099612,"c":4511.9},"1757984400":{"time":1757984400,"o":4511.9,"h":4535.44551163,"l":4511.9,"c":4515.52434109},"1757988000":{"time":1757988000,"o":4515.73,"h":4530.0,"l":4510.96,"c":4511.64686047},"1757991600":{"time":1757991600,"o":4511.64104651,"h":4530.0,"l":4511.58,"c":4518.94588372},"1757995200":{"time":1757995200,"o":4518.90643798,"h":4521.79,"l":4486.12773837,"c":4517.33},"1757998800":{"time":1757998800,"o":4517.33,"h":4531.18,"l":4510.0,"c":4527.17693798},"1758002400":{"time":1758002400,"o":4527.36,"h":4534.16,"l":4491.60665891,"c":4506.74634109},"1758006000":{"time":1758006000,"o":4506.74368992,"h":4513.88,"l":4500.0,"c":4510.42},"1758009600":{"time":1758009600,"o":4510.65,"h":4529.91902326,"l":4496.56265891,"c":4509.5778062},"1758013200":{"time":1758013200,"o":4509.57734109,"h":4515.0,"l":4500.92502713,"c":4509.37},"1758016800":{"time":1758016800,"o":4509.37,"h":4512.42,"l":4491.21679457,"c":4496.0},"1758020400":{"time":1758020400,"o":4496.0,"h":4504.96,"l":4491.61944961,"c":4499.4},"1758024000":{"time":1758024000,"o":4499.39,"h":4504.79452713,"l":4493.57524419,"c":4497.97},"1758027600":{"time":1758027600,"o":4497.97,"h":4510.52,"l":4429.55180814,"c":4471.17},"1758031200":{"time":1758031200,"o":4471.5,"h":4471.57113953,"l":4423.05,"c":4444.82624031},"1758034800":{"time":1758034800,"o":4444.4806124,"h":4468.58,"l":4428.38822674,"c":4465.68},"1758038400":{"time":1758038400,"o":4465.73,"h":4469.66,"l":4444.64557364,"c":4461.1869031},"1758042000":{"time":1758042000,"o":4461.18713566,"h":4508.77,"l":4460.32,"c":4484.27},"1758045600":{"time":1758045600,"o":4484.27,"h":4494.3,"l":4463.84,"c":4472.46016667},"1758049200":{"time":1758049200,"o":4472.45993411,"h":4492.75,"l":4468.6,"c":4488.58404651},"1758052800":{"time":1758052800,"o":4488.95,"h":4497.18,"l":4481.28418605,"c":4496.45},"1758056400":{"time":1758056400,"o":4496.44,"h":4508.37,"l":4488.09686434,"c":4505.82},"1758060000":{"time":1758060000,"o":4505.83,"h":4523.32994961,"l":4498.79998062,"c":4518.09592636},"1758063600":{"time":1758063600,"o":4518.01798778,"h":4521.55,"l":4493.87356395,"c":4499.56229457},"1758067200":{"time":1758067200,"o":4499.53808915,"h":4514.58,"l":4491.65309109,"c":4511.69},"1758070800":{"time":1758070800,"o":4511.69,"h":4518.0,"l":4500.33,"c":4511.88},"1758074400":{"time":1758074400,"o":4511.89,"h":4550.78372609,"l":4505.44574419,"c":4528.84426357},"1758078000":{"time":1758078000,"o":4528.91998837,"h":4528.91998837,"l":4493.67,"c":4495.4631938},"1758081600":{"time":1758081600,"o":4495.46249612,"h":4502.35922093,"l":4462.28,"c":4474.9335},"1758085200":{"time":1758085200,"o":4474.88419767,"h":4516.51,"l":4474.41484109,"c":4512.78006008},"1758088800":{"time":1758088800,"o":4512.72866473,"h":4548.05,"l":4504.53937791,"c":4543.75746899},"1758092400":{"time":1758092400,"o":4543.75281783,"h":4553.47,"l":4535.24,"c":4542.27},"1758096000":{"time":1758096000,"o":4542.26,"h":4544.0680969,"l":4496.67917442,"c":4509.28},"1758099600":{"time":1758099600,"o":4509.29,"h":4509.29,"l":4493.10472093,"c":4493.10579845},"1758103200":{"time":1758103200,"o":4493.10579845,"h":4499.66170543,"l":4477.0,"c":4482.40275581},"1758106800":{"time":1758106800,"o":4482.40484884,"h":4495.86,"l":4477.48649612,"c":4489.22},"1758110400":{"time":1758110400,"o":4489.23,"h":4511.15,"l":4481.38,"c":4500.45574103},"1758114000":{"time":1758114000,"o":4500.45736434,"h":4510.66342728,"l":4481.75243605,"c":4493.74},"1758117600":{"time":1758117600,"o":4494.09,"h":4502.0,"l":4465.87115116,"c":4488.32645736},"1758121200":{"time":1758121200,"o":4488.32645736,"h":4497.34,"l":4480.0,"c":4487.64},"1758124800":{"time":1758124800,"o":4487.65,"h":4490.61,"l":4468.80426357,"c":4485.6649438},"1758128400":{"time":1758128400,"o":4485.46455233,"h":4532.15,"l":4454.67277829,"c":4454.67277829},"1758132000":{"time":1758132000,"o":4454.67277829,"h":4513.47,"l":4423.99591279,"c":4454.01},"1758135600":{"time":1758135600,"o":4454.48,"h":4524.79,"l":4452.423108,"c":4515.89},"1758139200":{"time":1758139200,"o":4515.97,"h":4539.08,"l":4493.14,"c":4499.8},"1758142800":{"time":1758142800,"o":4499.6,"h":4537.16,"l":4484.43963372,"c":4527.41},"1758146400":{"time":1758146400,"o":4527.41,"h":4599.99,"l":4525.78594574,"c":4585.3},"1758150000":{"time":1758150000,"o":4585.33,"h":4615.26,"l":4580.36850775,"c":4588.68344186},"1758153600":{"time":1758153600,"o":4588.68344186,"h":4607.2825969,"l":4580.64,"c":4582.88894574},"1758157200":{"time":1758157200,"o":4582.87266667,"h":4630.92365369,"l":4578.33439535,"c":4616.43},"1758160800":{"time":1758160800,"o":4616.8,"h":4617.98,"l":4602.31,"c":4611.71},"1758164400":{"time":1758164400,"o":4611.7,"h":4642.66187984,"l":4607.26158915,"c":4612.36921318},"1758168000":{"time":1758168000,"o":4612.27582558,"h":4618.0,"l":4596.99,"c":4609.58228025},"1758171600":{"time":1758171600,"o":4609.58228025,"h":4609.58553607,"l":4583.1632093,"c":4587.99},"1758175200":{"time":1758175200,"o":4587.98,"h":4592.17,"l":4552.3,"c":4569.34},"1758178800":{"time":1758178800,"o":4569.34,"h":4582.04705755,"l":4569.33,"c":4573.12},"1758182400":{"time":1758182400,"o":4573.1,"h":4606.35,"l":4569.68706589,"c":4599.97990698},"1758186000":{"time":1758186000,"o":4599.93083721,"h":4601.99,"l":4588.33983721,"c":4595.42},"1758189600":{"time":1758189600,"o":4595.42,"h":4598.91594574,"l":4568.74,"c":4572.21},"1758193200":{"time":1758193200,"o":4572.53,"h":4586.63,"l":4567.27,"c":4574.0},"1758196800":{"time":1758196800,"o":4573.99,"h":4585.67663566,"l":4566.38564341,"c":4568.63987209},"1758200400":{"time":1758200400,"o":4568.5347093,"h":4602.13,"l":4557.14492248,"c":4586.51829457},"1758204000":{"time":1758204000,"o":4586.51785271,"h":4623.0,"l":4585.57,"c":4594.24},"1758207600":{"time":1758207600,"o":4594.25,"h":4606.70950388,"l":4585.37673256,"c":4597.16462016},"1758211200":{"time":1758211200,"o":4597.16415504,"h":4634.83,"l":4588.19417054,"c":4619.47},"1758214800":{"time":1758214800,"o":4619.47,"h":4628.66,"l":4594.45879845,"c":4607.49202326},"1758218400":{"time":1758218400,"o":4607.51644186,"h":4620.81,"l":4600.82557364,"c":4616.46251163},"1758222000":{"time":1758222000,"o":4616.35450388,"h":4616.91579845,"l":4579.41,"c":4584.82},"1758225600":{"time":1758225600,"o":4585.89,"h":4603.92254264,"l":4585.56737209,"c":4602.97},"1758229200":{"time":1758229200,"o":4602.97,"h":4603.21141085,"l":4589.16,"c":4593.32},"1758232800":{"time":1758232800,"o":4593.00227928,"h":4600.15803101,"l":4585.11488372,"c":4589.0970155},"1758236400":{"time":1758236400,"o":4589.09771318,"h":4590.85403876,"l":4568.79234109,"c":4585.31},"1758240000":{"time":1758240000,"o":4585.31,"h":4610.77,"l":4585.31,"c":4608.17368217},"1758243600":{"time":1758243600,"o":4608.08996124,"h":4619.5,"l":4596.5,"c":4605.37949612},"1758247200":{"time":1758247200,"o":4605.28103101,"h":4613.69,"l":4586.2,"c":4586.86},"1758250800":{"time":1758250800,"o":4586.88,"h":4600.0,"l":4541.10443023,"c":4547.46},"1758254400":{"time":1758254400,"o":4547.46,"h":4557.07344961,"l":4530.58050775,"c":4555.63162791},"1758258000":{"time":1758258000,"o":4555.63162791,"h":4556.48,"l":4525.53289147,"c":4538.39},"1758261600":{"time":1758261600,"o":4538.51,"h":4540.5,"l":4518.43,"c":4521.84},"1758265200":{"time":1758265200,"o":4521.84,"h":4541.0,"l":4516.18821705,"c":4536.86872093},"1758268800":{"time":1758268800,"o":4536.63104651,"h":4546.83565116,"l":4529.54,"c":4531.97},"1758272400":{"time":1758272400,"o":4531.97,"h":4541.28,"l":4514.09355039,"c":4520.88},"1758276000":{"time":1758276000,"o":4520.87,"h":4531.02764341,"l":4516.05,"c":4525.40372868},"1758279600":{"time":1758279600,"o":4525.36062149,"h":4526.8,"l":4505.83105426,"c":4511.54131008},"1758283200":{"time":1758283200,"o":4511.53828682,"h":4519.56,"l":4507.23,"c":4516.3855969},"1758286800":{"time":1758286800,"o":4516.38629457,"h":4534.91,"l":4508.40393023,"c":4525.82},"1758290400":{"time":1758290400,"o":4525.82,"h":4542.0,"l":4484.87,"c":4493.16},"1758294000":{"time":1758294000,"o":4493.16,"h":4495.49,"l":4443.77156589,"c":4472.12543411},"1758297600":{"time":1758297600,"o":4472.12543411,"h":4486.88151163,"l":4469.63231355,"c":4479.21074419},"1758301200":{"time":1758301200,"o":4479.194,"h":4479.23665116,"l":4455.7,"c":4457.67},"1758304800":{"time":1758304800,"o":4457.66,"h":4460.52,"l":4434.6179186,"c":4446.66},"1758308400":{"time":1758308400,"o":4446.67,"h":4464.36313178,"l":4439.21996124,"c":4439.21996124},"1758312000":{"time":1758312000,"o":4439.11321705,"h":4462.71,"l":4436.87320155,"c":4457.41},"1758315600":{"time":1758315600,"o":4457.41,"h":4469.87,"l":4448.4836124,"c":4468.95793798},"1758319200":{"time":1758319200,"o":4468.94276744,"h":4476.15,"l":4466.2,"c":4466.20472868},"1758322800":{"time":1758322800,"o":4466.20444961,"h":4467.603,"l":4444.02,"c":4466.48},"1758326400":{"time":1758326400,"o":4466.49,"h":4473.69,"l":4458.37306736,"c":4473.69},"1758330000":{"time":1758330000,"o":4473.69,"h":4473.99,"l":4455.5246124,"c":4464.02002326},"1758333600":{"time":1758333600,"o":4464.01932558,"h":4467.66,"l":4452.15441085,"c":4464.25603448},"1758337200":{"time":1758337200,"o":4464.07638739,"h":4466.48274419,"l":4457.12,"c":4463.61},"1758340800":{"time":1758340800,"o":4463.61,"h":4474.73,"l":4461.06269767,"c":4472.27},"1758344400":{"time":1758344400,"o":4472.27,"h":4481.95371318,"l":4465.17414996,"c":4476.32},"1758348000":{"time":1758348000,"o":4476.33,"h":4476.33,"l":4468.29,"c":4470.99956589},"1758351600":{"time":1758351600,"o":4470.99956589,"h":4480.87177519,"l":4467.02155039,"c":4480.82262016},"1758355200":{"time":1758355200,"o":4480.82192248,"h":4480.82192248,"l":4462.24914729,"c":4463.51},"1758358800":{"time":1758358800,"o":4463.51,"h":4469.73712403,"l":4454.19093798,"c":4463.69423256},"1758362400":{"time":1758362400,"o":4463.7,"h":4473.89,"l":4461.7,"c":4461.72733333},"1758366000":{"time":1758366000,"o":4461.73,"h":4469.4274186,"l":4461.37776744,"c":4468.0},"1758369600":{"time":1758369600,"o":4468.0,"h":4469.19405741,"l":4461.5,"c":4463.94},"1758373200":{"time":1758373200,"o":4463.93782883,"h":4469.75223643,"l":4461.50345736,"c":4466.13},"1758376800":{"time":1758376800,"o":4466.12,"h":4495.17020155,"l":4462.0,"c":4485.44},"1758380400":{"time":1758380400,"o":4485.45,"h":4505.45,"l":4484.68758915,"c":4496.37},"1758384000":{"time":1758384000,"o":4496.36,"h":4506.74,"l":4487.08135926,"c":4500.1},"1758387600":{"time":1758387600,"o":4500.1,"h":4500.99,"l":4467.86586434,"c":4484.14662791},"1758391200":{"time":1758391200,"o":4484.14011628,"h":4485.27213953,"l":4470.99360853,"c":4472.82658915},"1758394800":{"time":1758394800,"o":4472.82728682,"h":4483.27582946,"l":4469.46724031,"c":4477.89790698},"1758398400":{"time":1758398400,"o":4477.90395349,"h":4485.8686124,"l":4475.89,"c":4481.94282171},"1758402000":{"time":1758402000,"o":4481.94282171,"h":4499.54,"l":4481.77948062,"c":4488.36217054},"1758405600":{"time":1758405600,"o":4488.36217054,"h":4492.93624031,"l":4485.42,"c":4491.38},"1758409200":{"time":1758409200,"o":4491.38,"h":4491.39,"l":4477.01,"c":4478.30428682},"1758412800":{"time":1758412800,"o":4478.27366667,"h":4487.70415504,"l":4472.11,"c":4484.95},"1758416400":{"time":1758416400,"o":4484.95,"h":4487.0,"l":4476.40158915,"c":4479.55},"1758420000":{"time":1758420000,"o":4479.44351351,"h":4486.34016279,"l":4455.73,"c":4476.53},"1758423600":{"time":1758423600,"o":4476.53,"h":4477.53397674,"l":4470.57,"c":4476.14712403},"1758427200":{"time":1758427200,"o":4476.14712403,"h":4476.7308062,"l":4466.87035659,"c":4469.97},"1758430800":{"time":1758430800,"o":4469.97,"h":4476.33472868,"l":4464.84177519,"c":4475.7},"1758434400":{"time":1758434400,"o":4475.7,"h":4490.98,"l":4475.45,"c":4482.89},"1758438000":{"time":1758438000,"o":4482.89,"h":4483.93,"l":4473.7,"c":4475.86785271},"1758441600":{"time":1758441600,"o":4475.86645736,"h":4477.76,"l":4464.4,"c":4467.26},"1758445200":{"time":1758445200,"o":4467.26,"h":4472.15,"l":4442.89084884,"c":4464.1},"1758448800":{"time":1758448800,"o":4464.09,"h":4467.18,"l":4456.0656124,"c":4456.9554031},"1758452400":{"time":1758452400,"o":4456.9554031,"h":4464.66,"l":4454.34956589,"c":4458.25},"1758456000":{"time":1758456000,"o":4458.25,"h":4471.83,"l":4458.01,"c":4465.26934884},"1758459600":{"time":1758459600,"o":4465.26934884,"h":4479.98085271,"l":4463.7,"c":4474.0598062},"1758463200":{"time":1758463200,"o":4474.0394186,"h":4482.8441938,"l":4469.21,"c":4471.04865891},"1758466800":{"time":1758466800,"o":4470.71493798,"h":4484.79,"l":4470.0,"c":4480.9202093},"1758470400":{"time":1758470400,"o":4480.9202093,"h":4487.05362016,"l":4462.52273256,"c":4475.13246512},"1758474000":{"time":1758474000,"o":4475.12060465,"h":4492.62520155,"l":4465.01497674,"c":4489.72854264},"1758477600":{"time":1758477600,"o":4489.68465116,"h":4495.39668404,"l":4482.22125581,"c":4495.36664395},"1758481200":{"time":1758481200,"o":4495.36664395,"h":4497.0,"l":4474.6,"c":4492.48},"1758484800":{"time":1758484800,"o":4492.33216279,"h":4492.92,"l":4472.57020155,"c":4472.57089922},"1758488400":{"time":1758488400,"o":4472.57136434,"h":4476.38967442,"l":4464.9,"c":4469.01741085},"1758492000":{"time":1758492000,"o":4469.0,"h":4475.43,"l":4443.42389147,"c":4463.01},"1758495600":{"time":1758495600,"o":4463.02,"h":4463.02,"l":4440.36697674,"c":4443.33},"1758499200":{"time":1758499200,"o":4443.33,"h":4454.01,"l":4321.54384122,"c":4333.96},"1758502800":{"time":1758502800,"o":4333.47,"h":4349.24,"l":4323.59,"c":4325.94181395},"1758506400":{"time":1758506400,"o":4325.926,"h":4338.29,"l":4263.57733721,"c":4286.125},"1758510000":{"time":1758510000,"o":4286.125,"h":4306.04,"l":4285.2,"c":4303.61},"1758513600":{"time":1758513600,"o":4303.62,"h":4308.83437984,"l":4286.48977519,"c":4288.01049612},"1758517200":{"time":1758517200,"o":4288.01049612,"h":4296.77665116,"l":4235.71901008,"c":4235.71901008},"1758520800":{"time":1758520800,"o":4230.59362403,"h":4230.59362403,"l":4063.36445758,"c":4190.12212791},"1758524400":{"time":1758524400,"o":4190.1852907,"h":4221.75695609,"l":4181.59376504,"c":4191.68},"1758528000":{"time":1758528000,"o":4191.68,"h":4205.82,"l":4184.51,"c":4192.55},"1758531600":{"time":1758531600,"o":4192.54,"h":4195.49,"l":4135.58,"c":4149.6},"1758535200":{"time":1758535200,"o":4149.59,"h":4187.65,"l":4137.54023256,"c":4180.0200155},"1758538800":{"time":1758538800,"o":4180.02,"h":4189.6,"l":4171.52682946,"c":4179.54},"1758542400":{"time":1758542400,"o":4179.53,"h":4197.90096899,"l":4167.4332093,"c":4190.5344031},"1758546000":{"time":1758546000,"o":4190.5344031,"h":4214.73182171,"l":4171.89650388,"c":4206.85},"1758549600":{"time":1758549600,"o":4206.71524806,"h":4217.29,"l":4181.3,"c":4187.99},"1758553200":{"time":1758553200,"o":4188.0,"h":4194.09,"l":4157.43411628,"c":4165.83},"1758556800":{"time":1758556800,"o":4165.82,"h":4181.17,"l":4158.31587597,"c":4162.6},"1758560400":{"time":1758560400,"o":4162.82,"h":4177.82,"l":4144.70645736,"c":4163.13929457},"1758564000":{"time":1758564000,"o":4163.15843411,"h":4176.09936434,"l":4153.6,"c":4153.6},"1758567600":{"time":1758567600,"o":4153.6,"h":4164.77034884,"l":4122.99932946,"c":4134.00169767},"1758571200":{"time":1758571200,"o":4133.25425581,"h":4187.6,"l":4132.68203876,"c":4179.78},"1758574800":{"time":1758574800,"o":4179.78,"h":4196.74282883,"l":4174.3249599,"c":4195.95},"1758578400":{"time":1758578400,"o":4195.94,"h":4196.5,"l":4182.35013953,"c":4189.12190457},"1758582000":{"time":1758582000,"o":4189.15609062,"h":4206.64465116,"l":4187.22682171,"c":4196.97614729},"1758585600":{"time":1758585600,"o":4196.97614729,"h":4209.99,"l":4188.02745736,"c":4189.92},"1758589200":{"time":1758589200,"o":4189.91,"h":4197.73,"l":4161.56,"c":4162.7195969},"1758592800":{"time":1758592800,"o":4162.62517829,"h":4181.99,"l":4139.68,"c":4142.03},"1758596400":{"time":1758596400,"o":4142.03,"h":4195.81,"l":4113.73333333,"c":4186.52049612},"1758600000":{"time":1758600000,"o":4186.49,"h":4192.45396124,"l":4152.95099225,"c":4175.37},"1758603600":{"time":1758603600,"o":4175.37,"h":4192.95,"l":4162.97,"c":4181.16569767},"1758607200":{"time":1758607200,"o":4181.16569767,"h":4213.3,"l":4176.29,"c":4203.66},"1758610800":{"time":1758610800,"o":4203.66,"h":4210.59,"l":4196.06305814,"c":4203.24},"1758614400":{"time":1758614400,"o":4203.24,"h":4212.82,"l":4192.64,"c":4206.86},"1758618000":{"time":1758618000,"o":4206.89,"h":4225.74491473,"l":4182.85682171,"c":4190.10404651},"1758621600":{"time":1758621600,"o":4190.10451163,"h":4194.41868217,"l":4183.52,"c":4191.0},"1758625200":{"time":1758625200,"o":4191.03,"h":4193.61,"l":4176.43,"c":4189.79},"1758628800":{"time":1758628800,"o":4189.78,"h":4202.8,"l":4181.7,"c":4193.33609302},"1758632400":{"time":1758632400,"o":4193.36609302,"h":4207.32,"l":4178.67251938,"c":4185.44336434},"1758636000":{"time":1758636000,"o":4185.50224806,"h":4209.53,"l":4164.32,"c":4172.59565891},"1758639600":{"time":1758639600,"o":4172.62379845,"h":4201.36262403,"l":4161.07,"c":4179.12},"1758643200":{"time":1758643200,"o":4179.12,"h":4205.54,"l":4161.73,"c":4190.78096899},"1758646800":{"time":1758646800,"o":4190.64352713,"h":4191.87,"l":4135.57,"c":4147.11},"1758650400":{"time":1758650400,"o":4147.11,"h":4166.0,"l":4144.48663566,"c":4156.45178295},"1758654000":{"time":1758654000,"o":4156.49620155,"h":4181.45,"l":4140.59,"c":4151.6},"1758657600":{"time":1758657600,"o":4151.54544186,"h":4174.74,"l":4137.60948062,"c":4174.6237907},"1758661200":{"time":1758661200,"o":4174.6237907,"h":4189.70418605,"l":4161.9,"c":4182.11129457},"1758664800":{"time":1758664800,"o":4182.10594574,"h":4187.59,"l":4166.82250388,"c":4179.7},"1758668400":{"time":1758668400,"o":4179.7,"h":4183.51810853,"l":4158.93832558,"c":4162.25},"1758672000":{"time":1758672000,"o":4162.24,"h":4193.15664395,"l":4156.4,"c":4172.15074419},"1758675600":{"time":1758675600,"o":4172.15074419,"h":4191.76891473,"l":4166.45892248,"c":4187.77},"1758679200":{"time":1758679200,"o":4187.77,"h":4190.18644961,"l":4159.0,"c":4167.88},"1758682800":{"time":1758682800,"o":4167.61481395,"h":4172.39167442,"l":4128.15445736,"c":4145.4},"1758686400":{"time":1758686400,"o":4145.4,"h":4159.84,"l":4074.37626357,"c":4138.92048837},"1758690000":{"time":1758690000,"o":4138.92606977,"h":4174.0,"l":4136.58,"c":4170.59},"1758693600":{"time":1758693600,"o":4170.58,"h":4182.19,"l":4165.59,"c":4179.15499225},"1758697200":{"time":1758697200,"o":4179.15429457,"h":4182.72,"l":4163.61,"c":4173.34},"1758700800":{"time":1758700800,"o":4173.43,"h":4176.85612403,"l":4166.34129457,"c":4173.28729457},"1758704400":{"time":1758704400,"o":4173.14784496,"h":4183.12,"l":4168.09,"c":4181.19995589},"1758708000":{"time":1758708000,"o":4181.20553729,"h":4182.31,"l":4163.21,"c":4175.59442636},"1758711600":{"time":1758711600,"o":4175.59442636,"h":4195.61196872,"l":4173.04043411,"c":4179.96},"1758715200":{"time":1758715200,"o":4179.96,"h":4185.47583721,"l":4169.06,"c":4178.36},"1758718800":{"time":1758718800,"o":4178.35,"h":4183.85,"l":4146.65397674,"c":4147.8},"1758722400":{"time":1758722400,"o":4147.81,"h":4204.99,"l":4147.81,"c":4191.37},"1758726000":{"time":1758726000,"o":4191.77,"h":4195.97,"l":4160.721,"c":4163.82},"1758729600":{"time":1758729600,"o":4163.81,"h":4174.48,"l":4152.22,"c":4170.98},"1758733200":{"time":1758733200,"o":4170.98,"h":4192.11042636,"l":4163.74604651,"c":4181.31},"1758736800":{"time":1758736800,"o":4181.35,"h":4182.24314729,"l":4163.82241085,"c":4170.24669767},"1758740400":{"time":1758740400,"o":4170.26806977,"h":4172.20876744,"l":4153.04606977,"c":4158.95},"1758744000":{"time":1758744000,"o":4158.95,"h":4167.11139535,"l":4146.95,"c":4163.07},"1758747600":{"time":1758747600,"o":4163.06,"h":4169.83503876,"l":4128.04824031,"c":4143.78},"1758751200":{"time":1758751200,"o":4143.77563566,"h":4161.94178295,"l":4142.05117054,"c":4151.98},"1758754800":{"time":1758754800,"o":4151.98,"h":4160.15166667,"l":4142.48557364,"c":4150.51304651},"1758758400":{"time":1758758400,"o":4150.51304651,"h":4158.95,"l":4120.6,"c":4128.13353876},"1758762000":{"time":1758762000,"o":4127.74028295,"h":4134.6618062,"l":4079.47882171,"c":4099.7},"1758765600":{"time":1758765600,"o":4099.7,"h":4135.80995349,"l":4060.3026124,"c":4099.91715504},"1758769200":{"time":1758769200,"o":4099.91715504,"h":4101.0,"l":4022.53,"c":4061.62110853},"1758772800":{"time":1758772800,"o":4061.1718062,"h":4068.67,"l":3967.78421705,"c":4001.39992248},"1758776400":{"time":1758776400,"o":4001.15655039,"h":4038.38,"l":3977.99916279,"c":4023.2128062},"1758780000":{"time":1758780000,"o":4023.20164341,"h":4026.68837209,"l":3992.26742636,"c":3996.0812093},"1758783600":{"time":1758783600,"o":3996.23,"h":4019.99,"l":3985.6,"c":4006.95},"1758787200":{"time":1758787200,"o":4006.94,"h":4034.0,"l":4002.11,"c":4013.7681938},"1758790800":{"time":1758790800,"o":4013.76796124,"h":4051.52,"l":4011.21,"c":4023.56},"1758794400":{"time":1758794400,"o":4023.56,"h":4041.55372868,"l":4008.19869767,"c":4012.2},"1758798000":{"time":1758798000,"o":4012.2,"h":4018.62,"l":3992.96252713,"c":4001.24017054},"1758801600":{"time":1758801600,"o":4001.24017054,"h":4014.94,"l":3933.76,"c":3976.47306977},"1758805200":{"time":1758805200,"o":3977.2,"h":4005.79,"l":3945.22,"c":3968.68},"1758808800":{"time":1758808800,"o":3968.99,"h":4020.86,"l":3968.41182946,"c":4012.7973876},"1758812400":{"time":1758812400,"o":4012.65785271,"h":4014.98742636,"l":3978.87,"c":4000.96},"1758816000":{"time":1758816000,"o":4000.99002326,"h":4004.97006202,"l":3926.56,"c":3939.54343798},"1758819600":{"time":1758819600,"o":3939.27055039,"h":3940.98,"l":3823.66178295,"c":3838.25385659},"1758823200":{"time":1758823200,"o":3838.19067829,"h":3924.0,"l":3823.28779457,"c":3923.96},"1758826800":{"time":1758826800,"o":3923.96,"h":3945.90712016,"l":3906.56,"c":3908.70610078},"1758830400":{"time":1758830400,"o":3910.07,"h":3917.22,"l":3876.78,"c":3884.15984496},"1758834000":{"time":1758834000,"o":3884.56,"h":3916.69,"l":3879.83,"c":3903.6},"1758837600":{"time":1758837600,"o":3903.6,"h":3936.0,"l":3881.18,"c":3891.24},"1758841200":{"time":1758841200,"o":3891.23,"h":3904.34,"l":3850.16,"c":3873.0},"1758844800":{"time":1758844800,"o":3873.1,"h":3937.60314729,"l":3866.83168217,"c":3930.31},"1758848400":{"time":1758848400,"o":3930.32,"h":3956.23,"l":3919.30671612,"c":3947.73192636},"1758852000":{"time":1758852000,"o":3947.66564729,"h":3969.2559845,"l":3940.58432558,"c":3958.0346124},"1758855600":{"time":1758855600,"o":3957.57158915,"h":3967.46654701,"l":3943.7,"c":3963.99},"1758859200":{"time":1758859200,"o":3964.0,"h":3975.61649612,"l":3937.8,"c":3944.29},"1758862800":{"time":1758862800,"o":3944.3,"h":3961.75,"l":3917.91,"c":3919.62},"1758866400":{"time":1758866400,"o":3919.62,"h":3947.02,"l":3909.54455814,"c":3919.4495969},"1758870000":{"time":1758870000,"o":3919.3923876,"h":3946.59,"l":3905.37777132,"c":3936.6},"1758873600":{"time":1758873600,"o":3936.6,"h":3943.12,"l":3923.94717442,"c":3932.60202326},"1758877200":{"time":1758877200,"o":3932.59295349,"h":3938.44667054,"l":3896.1144186,"c":3913.92},"1758880800":{"time":1758880800,"o":3913.92,"h":3915.0,"l":3873.93861267,"c":3886.61},"1758884400":{"time":1758884400,"o":3886.6,"h":3914.84389147,"l":3871.08518605,"c":3904.0170155},"1758888000":{"time":1758888000,"o":3904.0170155,"h":3960.18825203,"l":3873.57478295,"c":3935.33},"1758891600":{"time":1758891600,"o":3935.34,"h":3983.53,"l":3905.41993411,"c":3969.52},"1758895200":{"time":1758895200,"o":3969.07,"h":3976.67,"l":3922.36,"c":3928.78},"1758898800":{"time":1758898800,"o":3929.08,"h":3960.77,"l":3927.68588372,"c":3944.84769767},"1758902400":{"time":1758902400,"o":3944.79560465,"h":3993.09849612,"l":3941.53,"c":3989.20464341},"1758906000":{"time":1758906000,"o":3988.78650388,"h":4043.99,"l":3975.39974031,"c":4042.68271318},"1758909600":{"time":1758909600,"o":4042.42341085,"h":4066.11,"l":4034.34,"c":4041.6},"1758913200":{"time":1758913200,"o":4041.6,"h":4043.37,"l":4005.45,"c":4023.03},"1758916800":{"time":1758916800,"o":4022.50230233,"h":4027.66,"l":4006.72651163,"c":4007.68517829},"1758920400":{"time":1758920400,"o":4007.52328682,"h":4023.57,"l":4002.72,"c":4021.38863566},"1758924000":{"time":1758924000,"o":4021.36631008,"h":4038.04900775,"l":4017.68993798,"c":4024.57},"1758927600":{"time":1758927600,"o":4024.58,"h":4034.96,"l":4013.14769767,"c":4030.57},"1758931200":{"time":1758931200,"o":4030.50897674,"h":4031.2,"l":4015.0,"c":4025.6052093},"1758934800":{"time":1758934800,"o":4025.59334884,"h":4027.60128295,"l":4006.48302326,"c":4016.7},"1758938400":{"time":1758938400,"o":4016.69,"h":4020.88,"l":4008.0,"c":4011.06051938},"1758942000":{"time":1758942000,"o":4011.05517054,"h":4027.4,"l":4008.86206977,"c":4017.59},"1758945600":{"time":1758945600,"o":4017.38684496,"h":4026.4,"l":4013.0,"c":4020.03439535},"1758949200":{"time":1758949200,"o":4020.03369767,"h":4020.03450388,"l":4010.50106977,"c":4018.10456589},"1758952800":{"time":1758952800,"o":4018.10991473,"h":4018.45,"l":4010.89526357,"c":4017.17},"1758956400":{"time":1758956400,"o":4017.17,"h":4020.58,"l":4004.20751938,"c":4006.0},"1758960000":{"time":1758960000,"o":4005.99,"h":4006.0,"l":3981.67864341,"c":3984.38},"1758963600":{"time":1758963600,"o":3984.37,"h":3996.51175221,"l":3971.45,"c":3993.43},"1758967200":{"time":1758967200,"o":3993.58,"h":4016.49,"l":3987.55,"c":4007.65},"1758970800":{"time":1758970800,"o":4007.65,"h":4011.89718605,"l":3997.57,"c":4000.86},"1758974400":{"time":1758974400,"o":4000.86,"h":4037.10817829,"l":3993.11565116,"c":4027.83357364},"1758978000":{"time":1758978000,"o":4027.5860826,"h":4030.21,"l":4014.5,"c":4018.41},"1758981600":{"time":1758981600,"o":4018.41,"h":4024.88699225,"l":4007.75390698,"c":4013.30412403},"1758985200":{"time":1758985200,"o":4013.24979845,"h":4020.49,"l":3997.92,"c":4017.2},"1758988800":{"time":1758988800,"o":4017.2,"h":4018.26,"l":4002.62727907,"c":4005.98},"1758992400":{"time":1758992400,"o":4005.98,"h":4007.13492248,"l":3980.83,"c":4000.65493023},"1758996000":{"time":1758996000,"o":4000.65493023,"h":4002.66,"l":3985.15,"c":3994.65},"1758999600":{"time":1758999600,"o":3994.64,"h":4001.75636434,"l":3989.59507752,"c":4000.66},"1759003200":{"time":1759003200,"o":4000.66,"h":4008.42,"l":3998.98,"c":4005.2},"1759006800":{"time":1759006800,"o":4005.19,"h":4018.96256476,"l":4004.93410078,"c":4013.32},"1759010400":{"time":1759010400,"o":4013.31,"h":4031.98,"l":4012.61834884,"c":4021.00237209},"1759014000":{"time":1759014000,"o":4021.00706977,"h":4025.68,"l":4012.14793504,"c":4016.8},"1759017600":{"time":1759017600,"o":4017.01,"h":4030.55,"l":4005.537,"c":4014.9771938},"1759021200":{"time":1759021200,"o":4014.97533333,"h":4016.56884924,"l":3992.27977907,"c":3995.14178295},"1759024800":{"time":1759024800,"o":3995.08085271,"h":4009.04085271,"l":3993.8,"c":3999.25433333},"1759028400":{"time":1759028400,"o":3999.30944961,"h":4008.48,"l":3995.03417054,"c":4000.58},"1759032000":{"time":1759032000,"o":4000.58,"h":4003.91342636,"l":3994.55,"c":4003.23488372},"1759035600":{"time":1759035600,"o":4003.23488372,"h":4017.87454264,"l":4001.59769767,"c":4009.08276744},"1759039200":{"time":1759039200,"o":4009.08276744,"h":4015.38,"l":3995.0,"c":4004.44986047},"1759042800":{"time":1759042800,"o":4004.43415504,"h":4014.75762016,"l":4000.47771318,"c":4013.0},"1759046400":{"time":1759046400,"o":4013.0,"h":4014.79126357,"l":3998.99,"c":4000.29553488},"1759050000":{"time":1759050000,"o":4000.28460465,"h":4005.17464341,"l":3987.36141085,"c":3993.79316279},"1759053600":{"time":1759053600,"o":3993.79246512,"h":3998.4824579,"l":3983.14970155,"c":3994.45},"1759057200":{"time":1759057200,"o":3994.45,"h":3995.19,"l":3982.86,"c":3991.2},"1759060800":{"time":1759060800,"o":3990.86555039,"h":3991.27756589,"l":3964.77268605,"c":3976.00802326},"1759064400":{"time":1759064400,"o":3976.01174419,"h":4021.13754264,"l":3976.01,"c":4011.56951163},"1759068000":{"time":1759068000,"o":4011.74,"h":4026.41441085,"l":4006.65,"c":4023.24},"1759071600":{"time":1759071600,"o":4023.14552713,"h":4027.87,"l":4014.87693798,"c":4019.93544186},"1759075200":{"time":1759075200,"o":4019.93404651,"h":4049.890204,"l":4019.91,"c":4032.07130233},"1759078800":{"time":1759078800,"o":4032.07130233,"h":4049.78333333,"l":4022.1,"c":4038.37958915},"1759082400":{"time":1759082400,"o":4038.37958915,"h":4043.6,"l":4033.89896151,"c":4040.73},"1759086000":{"time":1759086000,"o":4040.73,"h":4044.90064341,"l":4031.01,"c":4037.59113953},"1759089600":{"time":1759089600,"o":4037.59253488,"h":4063.14,"l":4034.11,"c":4049.31154264},"1759093200":{"time":1759093200,"o":4049.37875194,"h":4060.71986047,"l":4040.39,"c":4048.29},"1759096800":{"time":1759096800,"o":4048.29,"h":4139.0,"l":4048.29,"c":4129.6},"1759100400":{"time":1759100400,"o":4129.7424186,"h":4142.59,"l":4119.66826357,"c":4140.60595349},"1759104000":{"time":1759104000,"o":4140.63316279,"h":4143.52,"l":4121.38748837,"c":4125.4113352},"1759107600":{"time":1759107600,"o":4125.45,"h":4135.83,"l":4110.19,"c":4113.21},"1759111200":{"time":1759111200,"o":4113.11715504,"h":4126.47657364,"l":4105.78,"c":4110.15},"1759114800":{"time":1759114800,"o":4110.14,"h":4118.7580155,"l":4101.63,"c":4118.55},"1759118400":{"time":1759118400,"o":4119.67,"h":4122.0,"l":4111.42,"c":4116.94696124},"1759122000":{"time":1759122000,"o":4117.48,"h":4118.76,"l":4101.71,"c":4112.4},"1759125600":{"time":1759125600,"o":4112.39,"h":4113.11726838,"l":4094.5791938,"c":4095.37},"1759129200":{"time":1759129200,"o":4095.37,"h":4111.35,"l":4087.92,"c":4106.7074031},"1759132800":{"time":1759132800,"o":4106.69554264,"h":4134.34,"l":4106.60704651,"c":4121.27},"1759136400":{"time":1759136400,"o":4121.2,"h":4137.99,"l":4117.43746512,"c":4132.78},"1759140000":{"time":1759140000,"o":4132.78,"h":4136.05068992,"l":4112.15015504,"c":4114.37},"1759143600":{"time":1759143600,"o":4114.38,"h":4115.46090698,"l":4092.31874499,"c":4100.87},"1759147200":{"time":1759147200,"o":4100.88,"h":4125.93943948,"l":4090.98693798,"c":4095.9827907},"1759150800":{"time":1759150800,"o":4095.97790698,"h":4184.37,"l":4082.42,"c":4166.11},"1759154400":{"time":1759154400,"o":4166.64,"h":4201.99,"l":4157.27693798,"c":4186.25142342},"1759158000":{"time":1759158000,"o":4186.25142342,"h":4197.67723643,"l":4150.97,"c":4162.67086822},"1759161600":{"time":1759161600,"o":4162.67086822,"h":4172.83546512,"l":4137.29125581,"c":4140.5415814},"1759165200":{"time":1759165200,"o":4140.39018605,"h":4157.06339535,"l":4126.01,"c":4153.13},"1759168800":{"time":1759168800,"o":4153.14,"h":4161.25191473,"l":4140.2029031,"c":4159.48},"1759172400":{"time":1759172400,"o":4160.0,"h":4191.74,"l":4157.86,"c":4185.86},"1759176000":{"time":1759176000,"o":4185.94,"h":4232.72,"l":4179.96636434,"c":4224.86},"1759179600":{"time":1759179600,"o":4224.87,"h":4234.41136434,"l":4210.07,"c":4222.33869767},"1759183200":{"time":1759183200,"o":4222.32009302,"h":4229.36817054,"l":4211.72513953,"c":4224.29603101},"1759186800":{"time":1759186800,"o":4224.26486822,"h":4228.33889147,"l":4210.99,"c":4213.26955814},"1759190400":{"time":1759190400,"o":4213.26955814,"h":4241.69886047,"l":4192.74310853,"c":4203.71},"1759194000":{"time":1759194000,"o":4203.72,"h":4225.18,"l":4188.6014186,"c":4200.65673643},"1759197600":{"time":1759197600,"o":4200.71,"h":4209.03027132,"l":4194.35049612,"c":4196.5},"1759201200":{"time":1759201200,"o":4196.49,"h":4205.62014729,"l":4186.32,"c":4196.27272868},"1759204800":{"time":1759204800,"o":4196.27272868,"h":4198.71,"l":4186.38,"c":4186.62},"1759208400":{"time":1759208400,"o":4186.61,"h":4192.77620155,"l":4167.88361628,"c":4182.8},"1759212000":{"time":1759212000,"o":4182.43,"h":4200.53452713,"l":4177.67320155,"c":4188.02},"1759215600":{"time":1759215600,"o":4188.07,"h":4205.76,"l":4172.17335271,"c":4181.0},"1759219200":{"time":1759219200,"o":4181.0,"h":4182.0,"l":4164.26175969,"c":4167.49229751},"1759222800":{"time":1759222800,"o":4167.45439054,"h":4174.54,"l":4133.77,"c":4139.56613178},"1759226400":{"time":1759226400,"o":4139.5610155,"h":4163.59,"l":4134.5371938,"c":4156.19443411},"1759230000":{"time":1759230000,"o":4156.19745736,"h":4168.0,"l":4146.21234109,"c":4163.14211628},"1759233600":{"time":1759233600,"o":4162.9828062,"h":4172.88214729,"l":4153.45,"c":4156.16},"1759237200":{"time":1759237200,"o":4156.16,"h":4173.57,"l":4139.28394961,"c":4151.6},"1759240800":{"time":1759240800,"o":4152.3,"h":4159.0,"l":4117.64,"c":4147.04036434},"1759244400":{"time":1759244400,"o":4147.05,"h":4147.99,"l":4093.78,"c":4118.09},"1759248000":{"time":1759248000,"o":4118.09,"h":4126.28625581,"l":4091.46,"c":4097.97547287},"1759251600":{"time":1759251600,"o":4097.9891938,"h":4109.44,"l":4092.59425581,"c":4099.34368217},"1759255200":{"time":1759255200,"o":4099.34717054,"h":4117.17783721,"l":4091.61,"c":4115.09},"1759258800":{"time":1759258800,"o":4114.88,"h":4167.82587428,"l":4107.2291938,"c":4159.7719845},"1759262400":{"time":1759262400,"o":4159.68803101,"h":4196.0,"l":4148.26767054,"c":4193.73},"1759266000":{"time":1759266000,"o":4194.11,"h":4199.92332558,"l":4150.53515504,"c":4150.53515504},"1759269600":{"time":1759269600,"o":4150.43794574,"h":4169.47497674,"l":4129.22414729,"c":4137.83578295},"1759273200":{"time":1759273200,"o":4137.84345736,"h":4144.01,"l":4115.77,"c":4142.99},"1759276800":{"time":1759276800,"o":4142.98,"h":4149.87,"l":4122.24268217,"c":4146.66},"1759280400":{"time":1759280400,"o":4146.66,"h":4172.64243798,"l":4140.78044186,"c":4169.10145549},"1759284000":{"time":1759284000,"o":4169.09168805,"h":4169.09168805,"l":4150.86092248,"c":4151.0},"1759287600":{"time":1759287600,"o":4150.99,"h":4151.96,"l":4126.12310853,"c":4126.62},"1759291200":{"time":1759291200,"o":4126.82,"h":4154.89202143,"l":4124.99993798,"c":4138.3},"1759294800":{"time":1759294800,"o":4138.32548837,"h":4155.29,"l":4138.32548837,"c":4142.36},"1759298400":{"time":1759298400,"o":4142.36,"h":4145.04282171,"l":4121.53955814,"c":4124.77291473},"1759302000":{"time":1759302000,"o":4124.77244961,"h":4146.1367907,"l":4123.03862791,"c":4144.52900962},"1759305600":{"time":1759305600,"o":4144.52900962,"h":4324.63182946,"l":4141.37,"c":4289.59},"1759309200":{"time":1759309200,"o":4289.99,"h":4315.9362093,"l":4278.2,"c":4308.68},"1759312800":{"time":1759312800,"o":4308.50927132,"h":4310.97,"l":4277.77750388,"c":4280.64455814},"1759316400":{"time":1759316400,"o":4280.64455814,"h":4302.91702326,"l":4280.63990698,"c":4295.88},"1759320000":{"time":1759320000,"o":4296.03295349,"h":4311.87054264,"l":4277.73265116,"c":4282.80110078},"1759323600":{"time":1759323600,"o":4282.80807752,"h":4300.79,"l":4278.02228949,"c":4293.32},"1759327200":{"time":1759327200,"o":4293.58,"h":4338.27468217,"l":4289.12,"c":4321.33},"1759330800":{"time":1759330800,"o":4321.58,"h":4341.72079845,"l":4312.39,"c":4325.00516279},"1759334400":{"time":1759334400,"o":4325.01,"h":4337.92,"l":4316.53,"c":4322.99182946},"1759338000":{"time":1759338000,"o":4322.90973643,"h":4331.63926357,"l":4286.94867442,"c":4291.73565116},"1759341600":{"time":1759341600,"o":4291.73146512,"h":4316.6,"l":4290.3095814,"c":4306.20003876},"1759345200":{"time":1759345200,"o":4306.19492248,"h":4337.08,"l":4303.81,"c":4332.79377519},"1759348800":{"time":1759348800,"o":4332.49503101,"h":4334.98,"l":4316.11390698,"c":4333.0},"1759352400":{"time":1759352400,"o":4333.0,"h":4333.461,"l":4287.50249225,"c":4303.12394574},"1759356000":{"time":1759356000,"o":4302.87586822,"h":4327.26526357,"l":4302.87586822,"c":4310.86773643},"1759359600":{"time":1759359600,"o":4310.86913178,"h":4351.25242636,"l":4308.8024186,"c":4346.06},"1759363200":{"time":1759363200,"o":4346.06,"h":4378.31484884,"l":4331.39555814,"c":4333.16},"1759366800":{"time":1759366800,"o":4333.16,"h":4397.07,"l":4330.3181938,"c":4391.47},"1759370400":{"time":1759370400,"o":4391.47,"h":4397.42,"l":4363.75,"c":4383.68},"1759374000":{"time":1759374000,"o":4383.68,"h":4396.83028682,"l":4371.14,"c":4374.99},"1759377600":{"time":1759377600,"o":4375.0,"h":4383.74,"l":4358.86,"c":4370.89},"1759381200":{"time":1759381200,"o":4370.89,"h":4395.52732558,"l":4368.57520048,"c":4381.88504651},"1759384800":{"time":1759384800,"o":4381.86993023,"h":4421.42357752,"l":4372.96,"c":4401.60243411},"1759388400":{"time":1759388400,"o":4401.60243411,"h":4407.66,"l":4369.88317054,"c":4373.99},"1759392000":{"time":1759392000,"o":4373.65557364,"h":4392.3,"l":4366.93,"c":4385.8},"1759395600":{"time":1759395600,"o":4385.77111628,"h":4394.37,"l":4376.63676744,"c":4389.25039695},"1759399200":{"time":1759399200,"o":4389.36,"h":4393.94893745,"l":4372.92575194,"c":4378.03},"1759402800":{"time":1759402800,"o":4378.03,"h":4392.36,"l":4370.75312403,"c":4377.24},"1759406400":{"time":1759406400,"o":4377.24,"h":4405.61,"l":4375.019,"c":4403.92867442},"1759410000":{"time":1759410000,"o":4403.9054186,"h":4416.95,"l":4377.4589845,"c":4414.55},"1759413600":{"time":1759413600,"o":4414.96,"h":4418.83,"l":4365.73606202,"c":4372.36141085},"1759417200":{"time":1759417200,"o":4372.54,"h":4441.29022449,"l":4338.22,"c":4435.81462791},"1759420800":{"time":1759420800,"o":4435.74183721,"h":4467.6436124,"l":4425.33,"c":4446.79},"1759424400":{"time":1759424400,"o":4446.61,"h":4475.62,"l":4438.00327132,"c":4464.17},"1759428000":{"time":1759428000,"o":4464.17,"h":4494.37691473,"l":4463.8835969,"c":4485.01},"1759431600":{"time":1759431600,"o":4485.01,"h":4515.37,"l":4482.15,"c":4493.49332558},"1759435200":{"time":1759435200,"o":4493.36425581,"h":4494.75,"l":4466.36949612,"c":4489.0},"1759438800":{"time":1759438800,"o":4488.99,"h":4494.75,"l":4466.05862791,"c":4466.67},"1759442400":{"time":1759442400,"o":4466.67,"h":4483.31681395,"l":4456.05550775,"c":4462.0},"1759446000":{"time":1759446000,"o":4461.96957097,"h":4483.79,"l":4461.01733333,"c":4481.7},"1759449600":{"time":1759449600,"o":4481.7,"h":4481.71,"l":4463.75574419,"c":4466.48},"1759453200":{"time":1759453200,"o":4466.48,"h":4477.88,"l":4459.06655814,"c":4470.37399225},"1759456800":{"time":1759456800,"o":4470.2625969,"h":4514.27,"l":4469.13094226,"c":4508.0},"1759460400":{"time":1759460400,"o":4507.99,"h":4558.25450775,"l":4489.25081783,"c":4498.96},"1759464000":{"time":1759464000,"o":4498.97,"h":4508.28375555,"l":4483.91,"c":4491.5},"1759467600":{"time":1759467600,"o":4494.37,"h":4498.96,"l":4466.0276124,"c":4474.69},"1759471200":{"time":1759471200,"o":4474.7,"h":4483.92,"l":4458.1375969,"c":4470.47},"1759474800":{"time":1759474800,"o":4470.27045736,"h":4474.81,"l":4452.37513953,"c":4460.84},"1759478400":{"time":1759478400,"o":4460.84,"h":4465.14,"l":4426.55,"c":4464.56},"1759482000":{"time":1759482000,"o":4464.55,"h":4478.10503876,"l":4454.93,"c":4471.76},"1759485600":{"time":1759485600,"o":4471.76,"h":4493.07,"l":4465.57717829,"c":4487.4167907},"1759489200":{"time":1759489200,"o":4487.41609302,"h":4488.40191473,"l":4464.60839535,"c":4476.2},"1759492800":{"time":1759492800,"o":4476.2,"h":4490.34,"l":4471.21762791,"c":4480.58},"1759496400":{"time":1759496400,"o":4480.58,"h":4501.75895349,"l":4452.37031395,"c":4468.94392248},"1759500000":{"time":1759500000,"o":4468.94392248,"h":4488.44551163,"l":4434.50867829,"c":4481.91032558},"1759503600":{"time":1759503600,"o":4481.65753488,"h":4540.1634186,"l":4456.12,"c":4532.89},"1759507200":{"time":1759507200,"o":4532.88,"h":4590.42,"l":4520.33696899,"c":4520.69},"1759510800":{"time":1759510800,"o":4521.81,"h":4524.45625194,"l":4453.24475969,"c":4469.52210853},"1759514400":{"time":1759514400,"o":4469.38652713,"h":4510.37099225,"l":4449.86117054,"c":4510.37099225},"1759518000":{"time":1759518000,"o":4510.36728682,"h":4540.96534932,"l":4501.38065891,"c":4516.97},"1759521600":{"time":1759521600,"o":4517.71,"h":4541.21,"l":4491.80460465,"c":4532.89},"1759525200":{"time":1759525200,"o":4533.15,"h":4535.97360078,"l":4512.29939535,"c":4521.19513178},"1759528800":{"time":1759528800,"o":4521.19350388,"h":4533.0,"l":4521.16373643,"c":4526.65},"1759532400":{"time":1759532400,"o":4526.64,"h":4527.07,"l":4506.32665116,"c":4510.73},"1759536000":{"time":1759536000,"o":4510.94,"h":4515.47,"l":4493.45,"c":4500.0},"1759539600":{"time":1759539600,"o":4499.99,"h":4500.78386047,"l":4466.6549845,"c":4478.27},"1759543200":{"time":1759543200,"o":4478.26,"h":4488.0,"l":4462.52353488,"c":4482.48},"1759546800":{"time":1759546800,"o":4482.65,"h":4486.59,"l":4468.85,"c":4484.55237771},"1759550400":{"time":1759550400,"o":4484.55237771,"h":4497.39,"l":4477.07,"c":4491.63},"1759554000":{"time":1759554000,"o":4491.92247287,"h":4508.76,"l":4490.4710155,"c":4501.89586047},"1759557600":{"time":1759557600,"o":4501.82266667,"h":4516.17975969,"l":4500.18,"c":4504.7677907},"1759561200":{"time":1759561200,"o":4504.99,"h":4512.25,"l":4491.68,"c":4496.24},"1759564800":{"time":1759564800,"o":4496.24,"h":4501.02,"l":4480.65984496,"c":4487.37961107},"1759568400":{"time":1759568400,"o":4487.37891339,"h":4500.55,"l":4481.32750388,"c":4487.91825581},"1759572000":{"time":1759572000,"o":4487.8585969,"h":4502.59523256,"l":4481.43753488,"c":4485.82673643},"1759575600":{"time":1759575600,"o":4485.82208527,"h":4493.93712403,"l":4478.87,"c":4482.43},"1759579200":{"time":1759579200,"o":4482.42,"h":4487.55684496,"l":4475.29,"c":4478.01},"1759582800":{"time":1759582800,"o":4478.01,"h":4507.51,"l":4477.03,"c":4497.87151965},"1759586400":{"time":1759586400,"o":4497.87175221,"h":4509.79,"l":4467.69651163,"c":4467.69651163},"1759590000":{"time":1759590000,"o":4467.87,"h":4481.45557565,"l":4440.2300969,"c":4451.77},"1759593600":{"time":1759593600,"o":4452.22,"h":4466.05,"l":4438.88214729,"c":4465.2},"1759597200":{"time":1759597200,"o":4465.2,"h":4475.04,"l":4451.61234109,"c":4462.2717923},"1759600800":{"time":1759600800,"o":4462.27644346,"h":4465.4748062,"l":4448.55,"c":4453.37},"1759604400":{"time":1759604400,"o":4453.36,"h":4467.21614729,"l":4453.36,"c":4465.40986822},"1759608000":{"time":1759608000,"o":4465.44824031,"h":4483.61026357,"l":4465.44824031,"c":4473.1936124},"1759611600":{"time":1759611600,"o":4473.1936124,"h":4492.11,"l":4473.0,"c":4482.5},"1759615200":{"time":1759615200,"o":4482.49,"h":4492.47785485,"l":4478.04293798,"c":4487.53081395},"1759618800":{"time":1759618800,"o":4487.53081395,"h":4488.0,"l":4480.00189922,"c":4485.37724806},"1759622400":{"time":1759622400,"o":4485.3270155,"h":4492.08193023,"l":4465.73803101,"c":4469.59},"1759626000":{"time":1759626000,"o":4469.58,"h":4487.34,"l":4468.99603101,"c":4486.1407498},"1759629600":{"time":1759629600,"o":4486.11586608,"h":4549.45,"l":4478.31,"c":4547.85269767},"1759633200":{"time":1759633200,"o":4547.85269767,"h":4572.73,"l":4527.88,"c":4531.06423256},"1759636800":{"time":1759636800,"o":4530.93221705,"h":4588.07208187,"l":4527.15,"c":4570.98},"1759640400":{"time":1759640400,"o":4572.99135328,"h":4584.56,"l":4556.24,"c":4568.0},"1759644000":{"time":1759644000,"o":4568.07,"h":4572.66,"l":4554.08,"c":4558.50317054},"1759647600":{"time":1759647600,"o":4558.47500775,"h":4612.94164341,"l":4557.64,"c":4604.91},"1759651200":{"time":1759651200,"o":4604.91,"h":4617.18,"l":4583.03,"c":4586.93507752},"1759654800":{"time":1759654800,"o":4586.88717054,"h":4589.56111628,"l":4538.41870543,"c":4548.52},"1759658400":{"time":1759658400,"o":4548.52,"h":4550.59,"l":4522.04658915,"c":4540.83},"1759662000":{"time":1759662000,"o":4540.83,"h":4554.99,"l":4533.8,"c":4549.09053488},"1759665600":{"time":1759665600,"o":4549.09588372,"h":4549.09588372,"l":4528.33,"c":4529.99},"1759669200":{"time":1759669200,"o":4529.99,"h":4542.08237934,"l":4529.63,"c":4536.98182946},"1759672800":{"time":1759672800,"o":4536.98,"h":4548.89,"l":4529.12,"c":4534.34},"1759676400":{"time":1759676400,"o":4534.34,"h":4542.52,"l":4525.01,"c":4530.6},"1759680000":{"time":1759680000,"o":4530.6,"h":4539.53,"l":4494.34044186,"c":4526.9},"1759683600":{"time":1759683600,"o":4526.91,"h":4536.10826744,"l":4502.11037289,"c":4510.22},"1759687200":{"time":1759687200,"o":4510.22,"h":4524.0,"l":4497.84643798,"c":4516.9},"1759690800":{"time":1759690800,"o":4516.9,"h":4517.61,"l":4481.03,"c":4485.37410078},"1759694400":{"time":1759694400,"o":4485.37410078,"h":4508.46084496,"l":4474.59,"c":4496.9524186},"1759698000":{"time":1759698000,"o":4496.78474419,"h":4507.01,"l":4490.32,"c":4503.59817054},"1759701600":{"time":1759701600,"o":4503.60351938,"h":4518.24624031,"l":4499.26,"c":4511.39375194},"1759705200":{"time":1759705200,"o":4511.39,"h":4521.34,"l":4510.32562016,"c":4512.5001938},"1759708800":{"time":1759708800,"o":4512.5046124,"h":4549.99705293,"l":4487.08,"c":4497.59},"1759712400":{"time":1759712400,"o":4497.73,"h":4540.70226572,"l":4488.28800775,"c":4526.93816359},"1759716000":{"time":1759716000,"o":4526.93839615,"h":4548.48509302,"l":4504.1,"c":4538.25},"1759719600":{"time":1759719600,"o":4537.60560853,"h":4540.7,"l":4526.07296899,"c":4535.17875969},"1759723200":{"time":1759723200,"o":4535.17829457,"h":4540.92,"l":4520.68725581,"c":4523.29024806},"1759726800":{"time":1759726800,"o":4523.17234109,"h":4528.03524031,"l":4507.63,"c":4526.23},"1759730400":{"time":1759730400,"o":4526.24,"h":4575.78,"l":4525.78873643,"c":4559.00348837},"1759734000":{"time":1759734000,"o":4559.00348837,"h":4576.46,"l":4527.16554932,"c":4531.3},"1759737600":{"time":1759737600,"o":4531.3,"h":4565.61142636,"l":4531.27,"c":4559.71410078},"1759741200":{"time":1759741200,"o":4559.77818605,"h":4575.6,"l":4558.52,"c":4571.62994787},"1759744800":{"time":1759744800,"o":4571.62878508,"h":4577.17742636,"l":4556.03,"c":4571.41},"1759748400":{"time":1759748400,"o":4571.42,"h":4591.93288372,"l":4563.36751938,"c":4570.1487931},"1759752000":{"time":1759752000,"o":4570.03809543,"h":4593.88315504,"l":4568.09182946,"c":4579.34213953},"1759755600":{"time":1759755600,"o":4579.31725581,"h":4636.85,"l":4575.01372868,"c":4636.62},"1759759200":{"time":1759759200,"o":4636.79,"h":4675.14821231,"l":4630.26455814,"c":4636.91},"1759762800":{"time":1759762800,"o":4637.48,"h":4692.69,"l":4636.74,"c":4671.50395349},"1759766400":{"time":1759766400,"o":4671.46508527,"h":4682.88,"l":4658.07269767,"c":4677.97043411},"1759770000":{"time":1759770000,"o":4677.51531783,"h":4717.39,"l":4672.66926357,"c":4694.3},"1759773600":{"time":1759773600,"o":4694.31,"h":4714.99,"l":4677.67,"c":4711.00513178},"1759777200":{"time":1759777200,"o":4710.40745736,"h":4731.03152713,"l":4693.11775194,"c":4720.88604264},"1759780800":{"time":1759780800,"o":4720.96906589,"h":4734.0,"l":4684.33,"c":4687.39},"1759784400":{"time":1759784400,"o":4687.10304651,"h":4696.0,"l":4671.17,"c":4691.45},"1759788000":{"time":1759788000,"o":4691.78,"h":4705.47,"l":4680.31758915,"c":4697.01029457},"1759791600":{"time":1759791600,"o":4697.01029457,"h":4703.79852713,"l":4682.34,"c":4682.43},"1759795200":{"time":1759795200,"o":4682.42,"h":4691.01,"l":4670.49,"c":4678.86262791},"1759798800":{"time":1759798800,"o":4678.60216279,"h":4697.98,"l":4662.82,"c":4674.24},"1759802400":{"time":1759802400,"o":4674.24,"h":4690.12528682,"l":4667.07153488,"c":4685.01062791},"1759806000":{"time":1759806000,"o":4684.97760465,"h":4694.64631783,"l":4676.76864729,"c":4689.47041085},"1759809600":{"time":1759809600,"o":4689.47041085,"h":4717.11930233,"l":4677.34795349,"c":4711.7},"1759813200":{"time":1759813200,"o":4711.7,"h":4730.44662016,"l":4703.0,"c":4709.74},"1759816800":{"time":1759816800,"o":4709.7715969,"h":4717.89,"l":4664.41030233,"c":4667.49},"1759820400":{"time":1759820400,"o":4667.48,"h":4681.47,"l":4663.0,"c":4676.83},"1759824000":{"time":1759824000,"o":4676.83,"h":4677.02,"l":4637.5,"c":4668.72},"1759827600":{"time":1759827600,"o":4668.87,"h":4681.71,"l":4666.46,"c":4678.65},"1759831200":{"time":1759831200,"o":4678.65,"h":4695.79,"l":4671.61614729,"c":4690.47983721},"1759834800":{"time":1759834800,"o":4690.48518605,"h":4711.01,"l":4685.08602326,"c":4706.71044186},"1759838400":{"time":1759838400,"o":4706.71067442,"h":4745.53,"l":4693.56118605,"c":4744.5},"1759842000":{"time":1759842000,"o":4744.6,"h":4753.74,"l":4661.76920155,"c":4703.16906977},"1759845600":{"time":1759845600,"o":4703.16906977,"h":4708.41,"l":4589.44658915,"c":4592.07158915},"1759849200":{"time":1759849200,"o":4592.07158915,"h":4605.07833601,"l":4479.97,"c":4510.69},"1759852800":{"time":1759852800,"o":4510.41339535,"h":4521.71,"l":4452.73156202,"c":4497.64912403},"1759856400":{"time":1759856400,"o":4497.64912403,"h":4506.03564341,"l":4466.7,"c":4473.62},"1759860000":{"time":1759860000,"o":4473.63,"h":4481.68,"l":4446.87,"c":4462.7323876},"1759863600":{"time":1759863600,"o":4462.7323876,"h":4492.18208685,"l":4457.51,"c":4477.11382946},"1759867200":{"time":1759867200,"o":4476.91,"h":4514.66,"l":4474.19,"c":4505.26651938},"1759870800":{"time":1759870800,"o":4506.17,"h":4512.22,"l":4478.38,"c":4491.46681395},"1759874400":{"time":1759874400,"o":4491.51937209,"h":4504.17,"l":4481.23688372,"c":4495.83119888},"1759878000":{"time":1759878000,"o":4495.8388733,"h":4496.83,"l":4432.36,"c":4445.67},"1759881600":{"time":1759881600,"o":4445.6,"h":4479.09103876,"l":4433.84028295,"c":4469.29},"1759885200":{"time":1759885200,"o":4469.29,"h":4487.3,"l":4456.41,"c":4480.69},"1759888800":{"time":1759888800,"o":4480.7,"h":4496.79,"l":4472.18,"c":4479.36907378},"1759892400":{"time":1759892400,"o":4479.33884122,"h":4479.34642636,"l":4431.68004411,"c":4441.90989147},"1759896000":{"time":1759896000,"o":4441.9064031,"h":4464.16,"l":4410.51,"c":4459.71106977},"1759899600":{"time":1759899600,"o":4459.68639535,"h":4460.65,"l":4419.48093411,"c":4436.17},"1759903200":{"time":1759903200,"o":4436.16,"h":4457.05094574,"l":4422.39927132,"c":4453.47},"1759906800":{"time":1759906800,"o":4453.47,"h":4461.85429457,"l":4440.1,"c":4461.08},"1759910400":{"time":1759910400,"o":4461.08,"h":4494.38,"l":4455.74,"c":4473.43334884},"1759914000":{"time":1759914000,"o":4473.41823256,"h":4482.7,"l":4469.0,"c":4482.47},"1759917600":{"time":1759917600,"o":4482.47,"h":4502.55,"l":4477.87,"c":4497.73},"1759921200":{"time":1759921200,"o":4497.7,"h":4504.73,"l":4481.10004651,"c":4485.21},"1759924800":{"time":1759924800,"o":4485.21,"h":4494.7695814,"l":4467.5954186,"c":4476.12},"1759928400":{"time":1759928400,"o":4476.33,"h":4487.00783721,"l":4440.57827907,"c":4474.42862016},"1759932000":{"time":1759932000,"o":4474.42862016,"h":4520.73,"l":4437.47124419,"c":4447.37},"1759935600":{"time":1759935600,"o":4447.55508527,"h":4467.09987597,"l":4435.31179845,"c":4445.23296124},"1759939200":{"time":1759939200,"o":4445.23296124,"h":4497.2993876,"l":4437.11,"c":4494.89775969},"1759942800":{"time":1759942800,"o":4494.88822481,"h":4556.65,"l":4488.29722481,"c":4537.0},"1759946400":{"time":1759946400,"o":4537.0,"h":4542.8,"l":4511.61,"c":4521.75},"1759950000":{"time":1759950000,"o":4521.51372093,"h":4525.0,"l":4496.69,"c":4513.65},"1759953600":{"time":1759953600,"o":4513.33413178,"h":4524.38330794,"l":4497.52,"c":4501.77},"1759957200":{"time":1759957200,"o":4501.87431008,"h":4526.24,"l":4500.45,"c":4523.78},"1759960800":{"time":1759960800,"o":4523.79,"h":4536.65,"l":4518.91,"c":4519.4},"1759964400":{"time":1759964400,"o":4519.4,"h":4536.0,"l":4507.62197674,"c":4523.67},"1759968000":{"time":1759968000,"o":4523.67,"h":4529.15,"l":4506.05,"c":4509.29094574},"1759971600":{"time":1759971600,"o":4509.28885271,"h":4512.28424419,"l":4461.20695349,"c":4477.42920155},"1759975200":{"time":1759975200,"o":4477.42920155,"h":4479.78,"l":4402.36766279,"c":4411.79944186},"1759978800":{"time":1759978800,"o":4411.13246512,"h":4451.56,"l":4410.58262791,"c":4448.81},"1759982400":{"time":1759982400,"o":4448.81,"h":4456.6,"l":4436.51505426,"c":4453.08831783},"1759986000":{"time":1759986000,"o":4453.08831783,"h":4458.27026357,"l":4435.75,"c":4452.57614729},"1759989600":{"time":1759989600,"o":4452.57149612,"h":4452.67,"l":4421.46805426,"c":4427.18149612},"1759993200":{"time":1759993200,"o":4427.15893798,"h":4435.65778268,"l":4409.05389922,"c":4424.42},"1759996800":{"time":1759996800,"o":4424.43,"h":4424.95062149,"l":4319.32,"c":4326.25},"1760000400":{"time":1760000400,"o":4326.26,"h":4355.96221705,"l":4324.54950388,"c":4333.3},"1760004000":{"time":1760004000,"o":4333.3,"h":4356.4,"l":4323.21666667,"c":4352.46},"1760007600":{"time":1760007600,"o":4352.45,"h":4385.0,"l":4352.23806977,"c":4371.38697674},"1760011200":{"time":1760011200,"o":4371.38697674,"h":4410.86173102,"l":4367.94,"c":4402.15567442},"1760014800":{"time":1760014800,"o":4402.15567442,"h":4405.22,"l":4346.51325194,"c":4349.19},"1760018400":{"time":1760018400,"o":4349.46,"h":4373.0,"l":4304.34213953,"c":4343.1},"1760022000":{"time":1760022000,"o":4343.67,"h":4362.27186822,"l":4290.26,"c":4313.13709302},"1760025600":{"time":1760025600,"o":4313.13313953,"h":4326.25,"l":4265.88,"c":4275.54},"1760029200":{"time":1760029200,"o":4275.89,"h":4334.73334496,"l":4268.19599612,"c":4334.00286434},"1760032800":{"time":1760032800,"o":4333.91425969,"h":4339.39272481,"l":4299.06632558,"c":4306.3981938},"1760036400":{"time":1760036400,"o":4306.37865891,"h":4341.43644186,"l":4305.78743411,"c":4336.67338372},"1760040000":{"time":1760040000,"o":4336.43663953,"h":4345.99,"l":4325.92,"c":4335.49},"1760043600":{"time":1760043600,"o":4335.45581395,"h":4357.53875969,"l":4333.61,"c":4355.89},"1760047200":{"time":1760047200,"o":4355.89,"h":4380.98,"l":4350.88668992,"c":4375.84},"1760050800":{"time":1760050800,"o":4375.85,"h":4377.15,"l":4355.33,"c":4365.89155974},"1760054400":{"time":1760054400,"o":4365.89155974,"h":4382.05,"l":4360.68474419,"c":4378.91},"1760058000":{"time":1760058000,"o":4378.92,"h":4392.0,"l":4369.19,"c":4371.76460465},"1760061600":{"time":1760061600,"o":4371.78390698,"h":4378.92,"l":4349.83806202,"c":4357.73},"1760065200":{"time":1760065200,"o":4357.73,"h":4390.38,"l":4341.92977907,"c":4345.64026357},"1760068800":{"time":1760068800,"o":4345.55468217,"h":4360.27,"l":4333.59,"c":4342.8},"1760072400":{"time":1760072400,"o":4342.79,"h":4368.64,"l":4325.19199225,"c":4366.57},"1760076000":{"time":1760076000,"o":4366.57,"h":4376.0,"l":4319.17876744,"c":4325.79023256},"1760079600":{"time":1760079600,"o":4325.79069767,"h":4332.5585814,"l":4312.79,"c":4321.09028682},"1760083200":{"time":1760083200,"o":4321.08889147,"h":4347.82,"l":4311.79,"c":4344.20026357},"1760086800":{"time":1760086800,"o":4344.18235659,"h":4349.23657364,"l":4316.43,"c":4320.39826744},"1760090400":{"time":1760090400,"o":4320.4029186,"h":4343.84775969,"l":4318.75368992,"c":4340.84789147},"1760094000":{"time":1760094000,"o":4340.71746512,"h":4345.92,"l":4326.38,"c":4341.02513178},"1760097600":{"time":1760097600,"o":4341.03,"h":4350.40329457,"l":4332.16632558,"c":4346.50068992},"1760101200":{"time":1760101200,"o":4346.47797674,"h":4387.99468217,"l":4343.23,"c":4355.01434496},"1760104800":{"time":1760104800,"o":4355.01434496,"h":4373.7,"l":4277.8180155,"c":4278.24905039},"1760108400":{"time":1760108400,"o":4278.24905039,"h":4281.4,"l":4073.58862069,"c":4100.48},"1760112000":{"time":1760112000,"o":4100.48,"h":4135.74873256,"l":4084.67302713,"c":4106.77},"1760115600":{"time":1760115600,"o":4106.57123256,"h":4110.75748062,"l":4075.75746124,"c":4092.01},"1760119200":{"time":1760119200,"o":4092.01,"h":4098.35,"l":4052.15278295,"c":4052.15278295},"1760122800":{"time":1760122800,"o":4051.92,"h":4062.28929845,"l":3951.09557364,"c":3994.77},"1760126400":{"time":1760126400,"o":3994.34273643,"h":4022.0,"l":3843.92806775,"c":3857.18},"1760130000":{"time":1760130000,"o":3862.5,"h":3961.57297765,"l":3425.34301597,"c":3928.43021628},"1760133600":{"time":1760133600,"o":3931.73845566,"h":3941.68314983,"l":3823.44,"c":3852.48},"1760137200":{"time":1760137200,"o":3853.7905,"h":3910.99,"l":3792.97146512,"c":3820.0},"1760140800":{"time":1760140800,"o":3820.04284109,"h":3873.87,"l":3801.3816938,"c":3833.73},"1760144400":{"time":1760144400,"o":3833.4432093,"h":3835.28,"l":3728.50448062,"c":3733.06786822},"1760148000":{"time":1760148000,"o":3732.56437984,"h":3859.84549225,"l":3728.92410078,"c":3838.9860155},"1760151600":{"time":1760151600,"o":3838.80648062,"h":3846.07395349,"l":3754.26068605,"c":3789.9446124},"1760155200":{"time":1760155200,"o":3789.84949612,"h":3816.53,"l":3778.74320155,"c":3816.48},"1760158800":{"time":1760158800,"o":3816.48,"h":3829.05,"l":3761.0,"c":3786.88},"1760162400":{"time":1760162400,"o":3787.31,"h":3810.0,"l":3770.68,"c":3779.24176744},"1760166000":{"time":1760166000,"o":3779.34804651,"h":3783.81018605,"l":3732.62,"c":3757.27},"1760169600":{"time":1760169600,"o":3757.27,"h":3819.8,"l":3746.62,"c":3813.6532919},"1760173200":{"time":1760173200,"o":3813.65,"h":3844.87213312,"l":3811.15,"c":3828.45654264},"1760176800":{"time":1760176800,"o":3828.45654264,"h":3855.75248837,"l":3816.65088613,"c":3832.35},"1760180400":{"time":1760180400,"o":3832.35,"h":3841.40240176,"l":3788.09,"c":3838.73},"1760184000":{"time":1760184000,"o":3838.69667442,"h":3843.99,"l":3804.60886047,"c":3821.63928682},"1760187600":{"time":1760187600,"o":3821.6399845,"h":3836.53,"l":3786.45810078,"c":3830.2},"1760191200":{"time":1760191200,"o":3830.2,"h":3835.98,"l":3795.43,"c":3812.64915504},"1760194800":{"time":1760194800,"o":3812.6538062,"h":3853.05125861,"l":3812.47942636,"c":3822.62368992},"1760198400":{"time":1760198400,"o":3822.67927132,"h":3845.98,"l":3807.07464341,"c":3817.85367442},"1760202000":{"time":1760202000,"o":3817.85367442,"h":3839.61,"l":3811.01,"c":3823.08434109},"1760205600":{"time":1760205600,"o":3823.10062016,"h":3823.81337984,"l":3808.68446512,"c":3813.17},"1760209200":{"time":1760209200,"o":3813.16,"h":3814.06,"l":3730.75922481,"c":3758.71721551},"1760212800":{"time":1760212800,"o":3758.41,"h":3764.02,"l":3661.98286822,"c":3693.9145814},"1760216400":{"time":1760216400,"o":3693.73,"h":3740.59770797,"l":3643.5075,"c":3733.98782171},"1760220000":{"time":1760220000,"o":3733.98782171,"h":3760.51,"l":3723.74655814,"c":3741.16851938},"1760223600":{"time":1760223600,"o":3741.11270543,"h":3750.5,"l":3730.36484884,"c":3744.54},"1760227200":{"time":1760227200,"o":3744.54,"h":3762.16726268,"l":3693.90173643,"c":3700.08685271},"1760230800":{"time":1760230800,"o":3700.00964341,"h":3738.56,"l":3694.59972093,"c":3717.83},"1760234400":{"time":1760234400,"o":3717.83,"h":3748.19054651,"l":3705.58560465,"c":3733.23517054},"1760238000":{"time":1760238000,"o":3733.0926124,"h":3815.29317829,"l":3726.4,"c":3780.27648837},"1760241600":{"time":1760241600,"o":3780.27648837,"h":3820.91,"l":3774.30885271,"c":3800.33},"1760245200":{"time":1760245200,"o":3800.33,"h":3815.43,"l":3794.64,"c":3804.25},"1760248800":{"time":1760248800,"o":3804.25,"h":3835.75020155,"l":3802.1966124,"c":3830.76103849},"1760252400":{"time":1760252400,"o":3830.77429431,"h":3842.22528067,"l":3814.51,"c":3825.69493023},"1760256000":{"time":1760256000,"o":3825.69213953,"h":3843.14,"l":3819.15757364,"c":3820.53},"1760259600":{"time":1760259600,"o":3820.53,"h":3845.5007498,"l":3803.7191938,"c":3841.63382919},"1760263200":{"time":1760263200,"o":3841.53907752,"h":3861.44804651,"l":3813.62,"c":3817.6},"1760266800":{"time":1760266800,"o":3817.59,"h":3831.91,"l":3812.54743411,"c":3818.22845736},"1760270400":{"time":1760270400,"o":3818.22729457,"h":3847.15,"l":3816.58954264,"c":3829.88033333},"1760274000":{"time":1760274000,"o":3829.9066124,"h":3832.88873643,"l":3793.47836434,"c":3807.83},"1760277600":{"time":1760277600,"o":3808.14,"h":4024.76847287,"l":3807.23528682,"c":3971.74},"1760281200":{"time":1760281200,"o":3972.31,"h":4077.31368992,"l":3965.39,"c":4033.44964341},"1760284800":{"time":1760284800,"o":4033.07592248,"h":4162.49018116,"l":4032.47243411,"c":4103.97},"1760288400":{"time":1760288400,"o":4104.17,"h":4156.03418217,"l":4096.36166667,"c":4125.73},"1760292000":{"time":1760292000,"o":4125.32462016,"h":4143.94,"l":4094.43,"c":4107.07},"1760295600":{"time":1760295600,"o":4107.07,"h":4137.87,"l":4105.8,"c":4133.3004186},"1760299200":{"time":1760299200,"o":4133.3004186,"h":4190.71036822,"l":4124.31,"c":4135.78311628},"1760302800":{"time":1760302800,"o":4135.2649845,"h":4162.81466599,"l":4081.19485271,"c":4132.88},"1760306400":{"time":1760306400,"o":4133.24190077,"h":4153.09560888,"l":4109.88718992,"c":4132.81},"1760310000":{"time":1760310000,"o":4133.0,"h":4159.32,"l":4106.78046512,"c":4150.0},"1760313600":{"time":1760313600,"o":4150.0,"h":4183.3,"l":4122.19,"c":4137.16365116},"1760317200":{"time":1760317200,"o":4137.21597674,"h":4197.47149225,"l":4124.39,"c":4197.36},"1760320800":{"time":1760320800,"o":4197.24047674,"h":4216.68688372,"l":4151.37,"c":4156.76},"1760324400":{"time":1760324400,"o":4156.99,"h":4168.4,"l":4130.73146512,"c":4138.64},"1760328000":{"time":1760328000,"o":4138.63,"h":4145.24,"l":4114.85895349,"c":4140.65570543},"1760331600":{"time":1760331600,"o":4140.63547287,"h":4142.89,"l":4121.79262791,"c":4130.0},"1760335200":{"time":1760335200,"o":4129.99,"h":4180.68410465,"l":4115.08864341,"c":4168.56},"1760338800":{"time":1760338800,"o":4168.56,"h":4196.38,"l":4157.97635525,"c":4176.42},"1760342400":{"time":1760342400,"o":4176.37485271,"h":4194.19504651,"l":4165.39801163,"c":4173.04609062},"1760346000":{"time":1760346000,"o":4173.51,"h":4175.14,"l":4141.74,"c":4162.77621705},"1760349600":{"time":1760349600,"o":4162.79877519,"h":4165.42263566,"l":4138.15776744,"c":4149.62353488},"1760353200":{"time":1760353200,"o":4149.65190698,"h":4153.03652713,"l":4046.28313178,"c":4078.35},"1760356800":{"time":1760356800,"o":4078.36,"h":4131.24,"l":4055.15724031,"c":4096.46131008},"1760360400":{"time":1760360400,"o":4096.46131008,"h":4177.7435155,"l":4091.2181124,"c":4162.68527907},"1760364000":{"time":1760364000,"o":4162.68527907,"h":4174.18,"l":4080.0,"c":4094.1829845},"1760367600":{"time":1760367600,"o":4094.1829845,"h":4147.35812791,"l":4093.14,"c":4133.21703876},"1760371200":{"time":1760371200,"o":4133.44,"h":4171.46,"l":4127.78,"c":4163.52},"1760374800":{"time":1760374800,"o":4163.53,"h":4237.43266756,"l":4155.41102713,"c":4235.18057384},"1760378400":{"time":1760378400,"o":4235.5714186,"h":4236.77434182,"l":4198.28806977,"c":4226.37502326},"1760382000":{"time":1760382000,"o":4226.38037209,"h":4269.65,"l":4221.90139535,"c":4250.2},"1760385600":{"time":1760385600,"o":4249.97682946,"h":4287.85,"l":4242.1,"c":4285.74193798},"1760389200":{"time":1760389200,"o":4285.94844961,"h":4289.21565891,"l":4253.15410078,"c":4256.82},"1760392800":{"time":1760392800,"o":4256.82,"h":4274.89,"l":4250.08874419,"c":4269.18},"1760396400":{"time":1760396400,"o":4269.45,"h":4269.45,"l":4235.17947674,"c":4239.69},"1760400000":{"time":1760400000,"o":4239.7,"h":4262.15054264,"l":4226.26703876,"c":4240.93},"1760403600":{"time":1760403600,"o":4240.93,"h":4242.63828682,"l":4201.01,"c":4209.89},"1760407200":{"time":1760407200,"o":4209.9,"h":4210.22,"l":4165.71004651,"c":4170.76575194},"1760410800":{"time":1760410800,"o":4170.96342636,"h":4172.66006202,"l":4135.81,"c":4151.3658062},"1760414400":{"time":1760414400,"o":4151.29706202,"h":4158.44,"l":4085.44974419,"c":4099.06485271},"1760418000":{"time":1760418000,"o":4098.36043411,"h":4124.56,"l":4055.08010078,"c":4068.55},"1760421600":{"time":1760421600,"o":4068.55,"h":4089.77,"l":3965.24749612,"c":4003.08},"1760425200":{"time":1760425200,"o":4002.43796124,"h":4023.55,"l":3968.78,"c":3979.87},"1760428800":{"time":1760428800,"o":3979.88,"h":4008.58417829,"l":3950.89,"c":3994.6933876},"1760432400":{"time":1760432400,"o":3994.67,"h":4012.69,"l":3969.69200775,"c":3986.29},"1760436000":{"time":1760436000,"o":3984.82752326,"h":3984.82752326,"l":3890.36,"c":3940.97373643},"1760439600":{"time":1760439600,"o":3940.4883876,"h":3983.47,"l":3940.03,"c":3970.15033333},"1760443200":{"time":1760443200,"o":3970.04,"h":3972.33,"l":3930.07516279,"c":3939.42},"1760446800":{"time":1760446800,"o":3939.42,"h":3973.2855814,"l":3895.37949225,"c":3955.21749399},"1760450400":{"time":1760450400,"o":3955.14,"h":4014.6328108,"l":3938.58,"c":3968.41},"1760454000":{"time":1760454000,"o":3968.01,"h":4086.65,"l":3949.17292636,"c":4084.13926357},"1760457600":{"time":1760457600,"o":4084.13926357,"h":4157.24,"l":4056.51207752,"c":4093.4},"1760461200":{"time":1760461200,"o":4094.3,"h":4137.70290698,"l":4048.59478749,"c":4099.61017829},"1760464800":{"time":1760464800,"o":4099.6014031,"h":4136.39,"l":4091.91389922,"c":4119.90308527},"1760468400":{"time":1760468400,"o":4119.36378295,"h":4146.52870489,"l":4048.79637597,"c":4100.47904264},"1760472000":{"time":1760472000,"o":4100.68,"h":4123.68,"l":4073.54,"c":4116.04},"1760475600":{"time":1760475600,"o":4116.04,"h":4121.23,"l":4091.74,"c":4116.1},"1760479200":{"time":1760479200,"o":4116.1,"h":4137.50712239,"l":4100.33,"c":4116.90911387},"1760482800":{"time":1760482800,"o":4116.90831008,"h":4142.74,"l":4115.30882171,"c":4123.22036434},"1760486400":{"time":1760486400,"o":4123.05,"h":4130.69,"l":4092.6,"c":4117.74},"1760490000":{"time":1760490000,"o":4117.73,"h":4119.55,"l":4081.64924031,"c":4113.75},"1760493600":{"time":1760493600,"o":4113.75,"h":4143.99,"l":4105.05717054,"c":4116.8595814},"1760497200":{"time":1760497200,"o":4116.79074419,"h":4121.73,"l":4060.72624031,"c":4079.51},"1760500800":{"time":1760500800,"o":4079.5,"h":4122.07,"l":4070.21,"c":4114.59},"1760504400":{"time":1760504400,"o":4114.54,"h":4123.41982171,"l":4092.00420155,"c":4108.63},"1760508000":{"time":1760508000,"o":4108.58047287,"h":4120.91594186,"l":4073.80348062,"c":4114.03286822},"1760511600":{"time":1760511600,"o":4116.51846744,"h":4127.39862532,"l":4101.98402326,"c":4120.15697674},"1760515200":{"time":1760515200,"o":4120.11372093,"h":4213.18944961,"l":4117.18035686,"c":4180.13},"1760518800":{"time":1760518800,"o":4180.13,"h":4183.27939535,"l":4137.41675969,"c":4154.61},"1760522400":{"time":1760522400,"o":4154.6,"h":4156.34746512,"l":4110.7878876,"c":4116.95},"1760526000":{"time":1760526000,"o":4116.96,"h":4128.77829139,"l":4086.66,"c":4098.79691473},"1760529600":{"time":1760529600,"o":4098.79691473,"h":4105.54162697,"l":4071.06634884,"c":4092.93},"1760533200":{"time":1760533200,"o":4092.93,"h":4101.1,"l":4018.50617829,"c":4053.54},"1760536800":{"time":1760536800,"o":4053.49,"h":4102.86,"l":3991.31,"c":4008.22},"1760540400":{"time":1760540400,"o":4007.86,"h":4033.1482093,"l":3959.35954651,"c":3979.78179845},"1760544000":{"time":1760544000,"o":3979.78179845,"h":4000.41594998,"l":3965.25766667,"c":3974.6},"1760547600":{"time":1760547600,"o":3974.61,"h":3992.58591473,"l":3928.5,"c":3990.95},"1760551200":{"time":1760551200,"o":3990.96,"h":4011.56,"l":3968.88437597,"c":4005.57},"1760554800":{"time":1760554800,"o":4005.55516279,"h":4008.1,"l":3970.03900775,"c":3980.41845736},"1760558400":{"time":1760558400,"o":3980.41845736,"h":3994.26,"l":3935.8,"c":3959.5},"1760562000":{"time":1760562000,"o":3960.02,"h":3980.3,"l":3929.29334884,"c":3951.41},"1760565600":{"time":1760565600,"o":3952.03,"h":3979.22,"l":3949.27179845,"c":3959.69},"1760569200":{"time":1760569200,"o":3959.73996124,"h":3991.82524031,"l":3952.15,"c":3983.81},"1760572800":{"time":1760572800,"o":3983.8,"h":3996.0,"l":3974.23037209,"c":3980.2906124},"1760576400":{"time":1760576400,"o":3980.18552713,"h":4009.81,"l":3978.4518062,"c":4007.99},"1760580000":{"time":1760580000,"o":4007.97113178,"h":4034.4,"l":3998.62107859,"c":4029.44},"1760583600":{"time":1760583600,"o":4029.44,"h":4034.78010826,"l":4009.94934884,"c":4012.77},"1760587200":{"time":1760587200,"o":4012.93,"h":4029.5095969,"l":3991.29341085,"c":3997.16},"1760590800":{"time":1760590800,"o":3997.16,"h":4018.84330233,"l":3979.40868484,"c":3995.08958915},"1760594400":{"time":1760594400,"o":3995.08958915,"h":4046.11413178,"l":3992.87356589,"c":4041.36411628},"1760598000":{"time":1760598000,"o":4040.57527907,"h":4044.18,"l":3993.45,"c":4003.42444961},"1760601600":{"time":1760601600,"o":4003.3,"h":4005.94,"l":3980.22,"c":3992.76290698},"1760605200":{"time":1760605200,"o":3992.71965116,"h":4045.89,"l":3940.81,"c":4028.4999158},"1760608800":{"time":1760608800,"o":4028.48875301,"h":4076.65271298,"l":4027.6,"c":4047.41411628},"1760612400":{"time":1760612400,"o":4047.4134186,"h":4062.26622694,"l":4031.68,"c":4060.74},"1760616000":{"time":1760616000,"o":4060.75,"h":4081.86882171,"l":4038.51,"c":4052.53},"1760619600":{"time":1760619600,"o":4052.53,"h":4066.39691473,"l":4008.17,"c":4019.81690698},"1760623200":{"time":1760623200,"o":4019.92783721,"h":4057.27,"l":3968.37,"c":4014.2},"1760626800":{"time":1760626800,"o":4013.84,"h":4018.6,"l":3890.72089535,"c":3906.81654651},"1760630400":{"time":1760630400,"o":3906.25694186,"h":3964.45,"l":3855.32,"c":3962.77701681},"1760634000":{"time":1760634000,"o":3962.77701596,"h":3963.5436124,"l":3914.39868217,"c":3919.66},"1760637600":{"time":1760637600,"o":3919.79648837,"h":3920.52,"l":3876.39,"c":3904.21706977},"1760641200":{"time":1760641200,"o":3904.23893023,"h":3910.64789922,"l":3850.00663178,"c":3865.85205039},"1760644800":{"time":1760644800,"o":3866.07856202,"h":3879.48,"l":3824.78995349,"c":3849.39},"1760648400":{"time":1760648400,"o":3849.67,"h":3884.5722093,"l":3838.6888062,"c":3882.58623256},"1760652000":{"time":1760652000,"o":3882.36374419,"h":3886.8334395,"l":3861.7,"c":3863.59449479},"1760655600":{"time":1760655600,"o":3863.59449479,"h":3896.12,"l":3859.85,"c":3892.25952713},"1760659200":{"time":1760659200,"o":3892.18452713,"h":3925.65639535,"l":3886.83,"c":3925.29},"1760662800":{"time":1760662800,"o":3925.29,"h":3948.47084884,"l":3904.1841259,"c":3918.51048837},"1760666400":{"time":1760666400,"o":3918.71327907,"h":3929.52,"l":3898.43977519,"c":3921.09619487},"1760670000":{"time":1760670000,"o":3921.09619487,"h":3933.33,"l":3917.49365116,"c":3930.86831008},"1760673600":{"time":1760673600,"o":3930.87,"h":3934.72,"l":3908.72737984,"c":3912.95},"1760677200":{"time":1760677200,"o":3911.70320155,"h":3921.55,"l":3892.39,"c":3894.1171938},"1760680800":{"time":1760680800,"o":3894.07582171,"h":3905.27,"l":3807.02,"c":3818.70167054},"1760684400":{"time":1760684400,"o":3819.11074031,"h":3821.82957966,"l":3752.1994146,"c":3755.04},"1760688000":{"time":1760688000,"o":3755.06874419,"h":3767.56197674,"l":3703.96715891,"c":3707.74606202},"1760691600":{"time":1760691600,"o":3707.54218605,"h":3766.82769767,"l":3696.52046124,"c":3722.79845736},"1760695200":{"time":1760695200,"o":3722.79589922,"h":3737.13,"l":3674.54079845,"c":3723.68},"1760698800":{"time":1760698800,"o":3724.03,"h":3815.61786434,"l":3719.19,"c":3776.48},"1760702400":{"time":1760702400,"o":3776.3,"h":3809.32,"l":3769.43857752,"c":3773.81056589},"1760706000":{"time":1760706000,"o":3773.8246231,"h":3807.75,"l":3740.67563566,"c":3787.48},"1760709600":{"time":1760709600,"o":3787.35,"h":3796.49030229,"l":3714.07614729,"c":3749.1},"1760713200":{"time":1760713200,"o":3749.1,"h":3799.73,"l":3743.38484496,"c":3796.33},"1760716800":{"time":1760716800,"o":3796.16006977,"h":3841.8471938,"l":3778.21,"c":3786.71906202},"1760720400":{"time":1760720400,"o":3786.65,"h":3825.01227132,"l":3779.0253876,"c":3817.0458062},"1760724000":{"time":1760724000,"o":3817.0458062,"h":3847.58310983,"l":3810.60625581,"c":3834.17},"1760727600":{"time":1760727600,"o":3833.98082946,"h":3848.88,"l":3813.53676744,"c":3825.83400775},"1760731200":{"time":1760731200,"o":3826.16,"h":3861.6,"l":3817.23,"c":3854.0075814},"1760734800":{"time":1760734800,"o":3854.01223256,"h":3881.61642669,"l":3851.35691473,"c":3874.84883721},"1760738400":{"time":1760738400,"o":3874.84883721,"h":3880.83,"l":3845.01,"c":3852.4000155},"1760742000":{"time":1760742000,"o":3852.4000155,"h":3852.99,"l":3827.26,"c":3830.04887597},"1760745600":{"time":1760745600,"o":3830.02745736,"h":3842.0,"l":3817.51094574,"c":3838.33},"1760749200":{"time":1760749200,"o":3838.40152713,"h":3876.47,"l":3838.22927132,"c":3866.32},"1760752800":{"time":1760752800,"o":3866.32,"h":3879.78423352,"l":3844.0,"c":3849.51200775},"1760756400":{"time":1760756400,"o":3849.51200775,"h":3877.54,"l":3847.88033333,"c":3869.0},"1760760000":{"time":1760760000,"o":3868.99864341,"h":3869.0,"l":3839.4494031,"c":3842.28921705},"1760763600":{"time":1760763600,"o":3842.28549612,"h":3867.06433333,"l":3841.0,"c":3865.50027907},"1760767200":{"time":1760767200,"o":3865.41018043,"h":3874.77891085,"l":3859.4,"c":3870.68},"1760770800":{"time":1760770800,"o":3870.68,"h":3925.99,"l":3870.19,"c":3890.47904651},"1760774400":{"time":1760774400,"o":3890.47,"h":3903.63,"l":3873.64,"c":3874.62575969},"1760778000":{"time":1760778000,"o":3874.60889922,"h":3885.5,"l":3863.64,"c":3876.39683721},"1760781600":{"time":1760781600,"o":3876.39683721,"h":3891.52,"l":3860.4647907,"c":3874.76},"1760785200":{"time":1760785200,"o":3874.76,"h":3882.40111067,"l":3867.2458062,"c":3880.76},"1760788800":{"time":1760788800,"o":3880.78,"h":3892.31785271,"l":3871.73506977,"c":3881.44182946},"1760792400":{"time":1760792400,"o":3881.45043411,"h":3881.81,"l":3853.63,"c":3863.99},"1760796000":{"time":1760796000,"o":3863.99,"h":3879.73810465,"l":3848.53868605,"c":3872.29},"1760799600":{"time":1760799600,"o":3872.33,"h":3879.14745736,"l":3862.42017829,"c":3876.05408527},"1760803200":{"time":1760803200,"o":3876.05548062,"h":3881.0,"l":3852.42,"c":3864.0534186},"1760806800":{"time":1760806800,"o":3864.05481395,"h":3896.26,"l":3857.04868217,"c":3892.39858915},"1760810400":{"time":1760810400,"o":3892.14036434,"h":3897.44,"l":3881.33,"c":3886.82749612},"1760814000":{"time":1760814000,"o":3886.82749612,"h":3893.29,"l":3881.0,"c":3891.92397674},"1760817600":{"time":1760817600,"o":3891.92397674,"h":3907.58,"l":3884.20603101,"c":3884.93},"1760821200":{"time":1760821200,"o":3884.89,"h":3894.85,"l":3867.47223256,"c":3890.26806977},"1760824800":{"time":1760824800,"o":3890.26806977,"h":3893.43,"l":3881.41,"c":3884.37268244},"1760828400":{"time":1760828400,"o":3884.37268244,"h":3888.31,"l":3878.98683721,"c":3887.02},"1760832000":{"time":1760832000,"o":3887.01,"h":3890.0,"l":3860.93,"c":3867.08368992},"1760835600":{"time":1760835600,"o":3867.10113178,"h":3875.5,"l":3854.08435659,"c":3872.67},"1760839200":{"time":1760839200,"o":3872.67,"h":3874.1,"l":3863.75,"c":3871.49},"1760842800":{"time":1760842800,"o":3871.49,"h":3905.35,"l":3867.0,"c":3904.7},"1760846400":{"time":1760846400,"o":3904.70751938,"h":3906.51,"l":3890.62,"c":3900.71},"1760850000":{"time":1760850000,"o":3901.47,"h":3919.46,"l":3892.3636124,"c":3895.10496124},"1760853600":{"time":1760853600,"o":3895.10496124,"h":3899.1,"l":3871.75,"c":3879.36},"1760857200":{"time":1760857200,"o":3879.36,"h":3891.88,"l":3875.24185245,"c":3886.7},"1760860800":{"time":1760860800,"o":3886.7,"h":3952.96442248,"l":3827.89,"c":3861.23},"1760864400":{"time":1760864400,"o":3861.22,"h":3926.06784496,"l":3848.0,"c":3911.31},"1760868000":{"time":1760868000,"o":3911.26,"h":3948.34,"l":3897.65198062,"c":3929.57},"1760871600":{"time":1760871600,"o":3929.57,"h":3950.0,"l":3916.37324806,"c":3922.21},"1760875200":{"time":1760875200,"o":3922.2,"h":3928.48447287,"l":3908.22350775,"c":3919.7503876},"1760878800":{"time":1760878800,"o":3920.11503876,"h":3986.2092907,"l":3911.98,"c":3970.25},"1760882400":{"time":1760882400,"o":3970.24,"h":3999.69578142,"l":3953.63914595,"c":3987.67726357},"1760886000":{"time":1760886000,"o":3987.6581938,"h":3990.99,"l":3971.65113178,"c":3977.54},"1760889600":{"time":1760889600,"o":3977.55,"h":3986.82,"l":3957.44234884,"c":3979.19},"1760893200":{"time":1760893200,"o":3979.2,"h":4026.31,"l":3978.86135659,"c":3991.43},"1760896800":{"time":1760896800,"o":3991.43,"h":4003.36,"l":3984.64,"c":3999.6},"1760900400":{"time":1760900400,"o":3999.6,"h":4003.04,"l":3977.1583876,"c":3984.62},"1760904000":{"time":1760904000,"o":3984.63,"h":4001.1422093,"l":3973.41453488,"c":3999.38596899},"1760907600":{"time":1760907600,"o":3999.20085271,"h":4002.9,"l":3983.01,"c":3995.62},"1760911200":{"time":1760911200,"o":3995.65,"h":4027.26524806,"l":3986.87,"c":4018.13986822},"1760914800":{"time":1760914800,"o":4018.37,"h":4018.72614729,"l":3971.06956589,"c":3980.8652093},"1760918400":{"time":1760918400,"o":3980.85823256,"h":3980.91590698,"l":3907.22,"c":3940.25420155},"1760922000":{"time":1760922000,"o":3940.22978295,"h":3952.82832946,"l":3928.35722481,"c":3936.13310078},"1760925600":{"time":1760925600,"o":3936.14,"h":3965.26,"l":3917.59,"c":3955.00397674},"1760929200":{"time":1760929200,"o":3955.00397674,"h":4035.66650153,"l":3946.58,"c":4026.48765891},"1760932800":{"time":1760932800,"o":4025.59533333,"h":4054.53636108,"l":4021.7,"c":4052.88},"1760936400":{"time":1760936400,"o":4052.88,"h":4073.34268992,"l":4041.51939455,"c":4059.18},"1760940000":{"time":1760940000,"o":4059.18,"h":4082.29,"l":4055.77,"c":4073.05},"1760943600":{"time":1760943600,"o":4073.06,"h":4075.52,"l":4051.27070543,"c":4053.6},"1760947200":{"time":1760947200,"o":4053.55528682,"h":4069.63886578,"l":4032.04593023,"c":4043.82},"1760950800":{"time":1760950800,"o":4043.81,"h":4050.70083302,"l":4033.20142636,"c":4043.36},"1760954400":{"time":1760954400,"o":4043.61038091,"h":4051.64,"l":4014.264,"c":4024.31},"1760958000":{"time":1760958000,"o":4024.32,"h":4039.27893798,"l":4010.81909302,"c":4032.81},"1760961600":{"time":1760961600,"o":4032.83,"h":4037.66,"l":4022.99,"c":4036.30836434},"1760965200":{"time":1760965200,"o":4036.33317054,"h":4043.30125581,"l":4019.22127907,"c":4037.25},"1760968800":{"time":1760968800,"o":4037.42,"h":4045.6,"l":4010.92889922,"c":4037.55712403},"1760972400":{"time":1760972400,"o":4037.55317054,"h":4048.023,"l":4002.14166667,"c":4002.75181783},"1760976000":{"time":1760976000,"o":4002.92856202,"h":4002.94507364,"l":3924.87,"c":3948.09599612},"1760979600":{"time":1760979600,"o":3948.06529845,"h":3963.21,"l":3920.98435659,"c":3949.56},"1760983200":{"time":1760983200,"o":3949.56,"h":3974.0,"l":3944.83209302,"c":3972.55},"1760986800":{"time":1760986800,"o":3972.49,"h":3989.94,"l":3957.84,"c":3979.31},"1760990400":{"time":1760990400,"o":3979.31,"h":3996.77,"l":3972.92263432,"c":3996.77},"1760994000":{"time":1760994000,"o":3996.77,"h":4001.56,"l":3969.81,"c":3975.29},"1760997600":{"time":1760997600,"o":3975.28,"h":3989.64,"l":3969.49981395,"c":3987.05006977},"1761001200":{"time":1761001200,"o":3987.00762791,"h":3992.06,"l":3974.65032478,"c":3977.54},"1761004800":{"time":1761004800,"o":3977.55,"h":3984.76153488,"l":3962.4679186,"c":3970.70329845},"1761008400":{"time":1761008400,"o":3970.6846938,"h":3972.46,"l":3935.27368484,"c":3947.70121705},"1761012000":{"time":1761012000,"o":3947.16703101,"h":3949.51,"l":3923.55,"c":3929.7},"1761015600":{"time":1761015600,"o":3929.71,"h":3941.86,"l":3919.54220128,"c":3921.41},"1761019200":{"time":1761019200,"o":3921.41,"h":3921.42,"l":3842.71164341,"c":3849.21864341},"1761022800":{"time":1761022800,"o":3849.21864341,"h":3872.22,"l":3838.77,"c":3861.95534884},"1761026400":{"time":1761026400,"o":3862.04,"h":3890.04,"l":3853.76310853,"c":3885.43404651},"1761030000":{"time":1761030000,"o":3885.24009302,"h":3895.0,"l":3873.40481395,"c":3890.72004651},"1761033600":{"time":1761033600,"o":3890.70725581,"h":3891.42,"l":3850.69,"c":3865.97},"1761037200":{"time":1761037200,"o":3865.97,"h":3872.68041085,"l":3855.0,"c":3862.90036434},"1761040800":{"time":1761040800,"o":3862.90036434,"h":3895.85302273,"l":3858.09703876,"c":3882.28},"1761044400":{"time":1761044400,"o":3882.27,"h":3893.0,"l":3868.38,"c":3888.34},"1761048000":{"time":1761048000,"o":3888.34,"h":3917.0,"l":3876.0526938,"c":3878.85},"1761051600":{"time":1761051600,"o":3878.84,"h":3895.94201163,"l":3851.27,"c":3865.17089147},"1761055200":{"time":1761055200,"o":3865.06089147,"h":4023.07953916,"l":3864.0,"c":4019.93105854},"1761058800":{"time":1761058800,"o":4019.96315156,"h":4083.59446886,"l":3995.56354264,"c":4080.38},"1761062400":{"time":1761062400,"o":4080.4207907,"h":4108.0,"l":4020.26,"c":4026.63},"1761066000":{"time":1761066000,"o":4027.5,"h":4038.56,"l":3965.19882558,"c":4013.36},"1761069600":{"time":1761069600,"o":4013.24065116,"h":4021.73,"l":3975.19,"c":4011.93},"1761073200":{"time":1761073200,"o":4011.92,"h":4020.44,"l":3992.88717829,"c":3993.0},"1761076800":{"time":1761076800,"o":3993.9,"h":3998.74,"l":3935.98343023,"c":3951.05036434},"1761080400":{"time":1761080400,"o":3950.90571318,"h":3964.08,"l":3893.23990698,"c":3944.32164341},"1761084000":{"time":1761084000,"o":3944.35652713,"h":3947.9,"l":3892.06979845,"c":3899.65487971},"1761087600":{"time":1761087600,"o":3899.65487971,"h":3909.3,"l":3856.39,"c":3871.12},"1761091200":{"time":1761091200,"o":3871.11,"h":3887.46874806,"l":3820.07889147,"c":3840.3},"1761094800":{"time":1761094800,"o":3840.4,"h":3872.31,"l":3839.42,"c":3867.41},"1761098400":{"time":1761098400,"o":3867.2,"h":3874.62,"l":3859.19,"c":3859.99},"1761102000":{"time":1761102000,"o":3859.98,"h":3862.01,"l":3839.73553876,"c":3857.85},"1761105600":{"time":1761105600,"o":3858.24,"h":3882.9,"l":3856.03,"c":3876.93},"1761109200":{"time":1761109200,"o":3876.93,"h":3880.31,"l":3837.70337597,"c":3858.86},"1761112800":{"time":1761112800,"o":3858.85,"h":3868.90891902,"l":3851.76719727,"c":3851.79864341},"1761116400":{"time":1761116400,"o":3851.54,"h":3873.57,"l":3840.33987984,"c":3866.99136728},"1761120000":{"time":1761120000,"o":3866.98671612,"h":3866.98671612,"l":3847.7,"c":3852.60223256},"1761123600":{"time":1761123600,"o":3852.55184496,"h":3856.96,"l":3826.05,"c":3835.64},"1761127200":{"time":1761127200,"o":3835.63,"h":3847.66,"l":3819.47899225,"c":3819.47899225},"1761130800":{"time":1761130800,"o":3818.70178295,"h":3836.92,"l":3775.07940698,"c":3827.36529457},"1761134400":{"time":1761134400,"o":3827.22889147,"h":3855.33,"l":3818.89953488,"c":3844.66},"1761138000":{"time":1761138000,"o":3844.79,"h":3875.12814729,"l":3824.92618992,"c":3871.47},"1761141600":{"time":1761141600,"o":3871.3,"h":3873.41,"l":3779.71039922,"c":3848.74759022},"1761145200":{"time":1761145200,"o":3849.23403577,"h":3862.05750601,"l":3790.78,"c":3839.52539535},"1761148800":{"time":1761148800,"o":3839.72,"h":3858.8745814,"l":3811.32,"c":3833.71336434},"1761152400":{"time":1761152400,"o":3834.05,"h":3841.5,"l":3793.71581783,"c":3806.23641085},"1761156000":{"time":1761156000,"o":3806.23641085,"h":3820.00436434,"l":3791.41,"c":3801.14},"1761159600":{"time":1761159600,"o":3801.17303101,"h":3825.68,"l":3784.63298837,"c":3803.99641473},"1761163200":{"time":1761163200,"o":3803.14874031,"h":3809.09,"l":3770.92,"c":3779.78},"1761166800":{"time":1761166800,"o":3779.78,"h":3780.7,"l":3710.68,"c":3743.10368992},"1761170400":{"time":1761170400,"o":3743.0715969,"h":3760.30216279,"l":3733.33453488,"c":3750.33835659},"1761174000":{"time":1761174000,"o":3750.29951938,"h":3815.34584109,"l":3749.22062791,"c":3803.71},"1761177600":{"time":1761177600,"o":3803.75387597,"h":3820.52,"l":3795.19537209,"c":3813.35},"1761181200":{"time":1761181200,"o":3813.35,"h":3833.64435155,"l":3810.74,"c":3819.46},"1761184800":{"time":1761184800,"o":3819.46,"h":3832.94,"l":3813.37149612,"c":3824.0},"1761188400":{"time":1761188400,"o":3823.99,"h":3833.00643411,"l":3820.5,"c":3825.18},"1761192000":{"time":1761192000,"o":3825.18,"h":3846.73,"l":3820.66,"c":3834.01},"1761195600":{"time":1761195600,"o":3834.03627907,"h":3848.16205039,"l":3833.0,"c":3845.76},"1761199200":{"time":1761199200,"o":3845.96,"h":3895.67,"l":3841.89,"c":3889.8},"1761202800":{"time":1761202800,"o":3889.78,"h":3890.81,"l":3869.43,"c":3879.85527907},"1761206400":{"time":1761206400,"o":3879.85388372,"h":3902.55,"l":3879.85388372,"c":3885.71},"1761210000":{"time":1761210000,"o":3885.72,"h":3889.67,"l":3873.37,"c":3888.77},"1761213600":{"time":1761213600,"o":3888.78,"h":3903.88,"l":3875.56,"c":3875.67},"1761217200":{"time":1761217200,"o":3875.66,"h":3886.4,"l":3859.08,"c":3861.87},"1761220800":{"time":1761220800,"o":3861.86,"h":3861.86,"l":3835.38637209,"c":3851.64},"1761224400":{"time":1761224400,"o":3851.65068217,"h":3865.49407752,"l":3831.79520543,"c":3850.4},"1761228000":{"time":1761228000,"o":3850.4,"h":3852.97878295,"l":3807.12,"c":3845.89},"1761231600":{"time":1761231600,"o":3846.11,"h":3884.52307444,"l":3841.3264186,"c":3874.68},"1761235200":{"time":1761235200,"o":3874.88,"h":3932.60170155,"l":3863.58,"c":3916.77735659},"1761238800":{"time":1761238800,"o":3916.77805426,"h":3926.25,"l":3874.74,"c":3919.34709302},"1761242400":{"time":1761242400,"o":3919.39,"h":3920.74,"l":3858.60581395,"c":3868.64194574},"1761246000":{"time":1761246000,"o":3868.64194574,"h":3869.61172093,"l":3843.55115116,"c":3858.27756589},"1761249600":{"time":1761249600,"o":3858.08384496,"h":3858.44,"l":3818.93261427,"c":3827.36},"1761253200":{"time":1761253200,"o":3827.56,"h":3835.35,"l":3819.79119767,"c":3826.71},"1761256800":{"time":1761256800,"o":3826.71,"h":3852.39039922,"l":3825.09493798,"c":3848.8},"1761260400":{"time":1761260400,"o":3848.8,"h":3858.47,"l":3843.26263432,"c":3855.42882171},"1761264000":{"time":1761264000,"o":3855.43277519,"h":3875.33199612,"l":3844.21,"c":3865.65405426},"1761267600":{"time":1761267600,"o":3865.69172868,"h":3881.41,"l":3856.62,"c":3879.68289147},"1761271200":{"time":1761271200,"o":3879.68289147,"h":3894.29987985,"l":3869.12,"c":3887.53027132},"1761274800":{"time":1761274800,"o":3887.53492248,"h":3890.62257819,"l":3876.8,"c":3889.45304651},"1761278400":{"time":1761278400,"o":3889.45304651,"h":3978.52,"l":3884.32,"c":3973.49},"1761282000":{"time":1761282000,"o":3973.48,"h":3987.78237209,"l":3956.8455814,"c":3972.9644186},"1761285600":{"time":1761285600,"o":3972.9644186,"h":3986.32,"l":3962.37,"c":3980.96},"1761289200":{"time":1761289200,"o":3980.86,"h":3982.56,"l":3933.94534109,"c":3947.64},"1761292800":{"time":1761292800,"o":3947.65,"h":3963.6,"l":3929.39,"c":3951.0216124},"1761296400":{"time":1761296400,"o":3951.01,"h":3967.43265891,"l":3948.24944961,"c":3957.12243411},"1761300000":{"time":1761300000,"o":3957.12173643,"h":3963.36,"l":3946.0,"c":3954.95},"1761303600":{"time":1761303600,"o":3954.94,"h":3962.68,"l":3928.11318765,"c":3945.0},"1761307200":{"time":1761307200,"o":3945.0,"h":4018.65431694,"l":3939.78849612,"c":3961.9},"1761310800":{"time":1761310800,"o":3961.98781395,"h":3977.08,"l":3917.78468605,"c":3945.62405426},"1761314400":{"time":1761314400,"o":3945.55777519,"h":3945.55777519,"l":3889.07,"c":3901.52171318},"1761318000":{"time":1761318000,"o":3901.6410155,"h":3926.9,"l":3874.5036124,"c":3887.1},"1761321600":{"time":1761321600,"o":3887.1264186,"h":3890.39378299,"l":3864.9,"c":3887.45},"1761325200":{"time":1761325200,"o":3887.76,"h":3902.99,"l":3873.93993798,"c":3886.77344186},"1761328800":{"time":1761328800,"o":3886.77413953,"h":3913.31,"l":3882.29,"c":3909.88},"1761332400":{"time":1761332400,"o":3909.87,"h":3936.49,"l":3909.87,"c":3924.26124419},"1761336000":{"time":1761336000,"o":3924.57147674,"h":3940.99,"l":3922.45419006,"c":3936.9284186},"1761339600":{"time":1761339600,"o":3936.9284186,"h":3943.81,"l":3924.26,"c":3941.8},"1761343200":{"time":1761343200,"o":3941.81,"h":3943.59,"l":3928.6,"c":3934.28},"1761346800":{"time":1761346800,"o":3934.28,"h":3935.33,"l":3924.65,"c":3933.2},"1761350400":{"time":1761350400,"o":3933.2,"h":3933.99,"l":3911.40071318,"c":3917.28},"1761354000":{"time":1761354000,"o":3917.28,"h":3937.74,"l":3914.01013953,"c":3931.63},"1761357600":{"time":1761357600,"o":3931.62,"h":3936.25,"l":3924.55,"c":3932.51640833},"1761361200":{"time":1761361200,"o":3932.51640833,"h":3934.03,"l":3918.59,"c":3919.44398333},"1761364800":{"time":1761364800,"o":3919.43398333,"h":3934.15,"l":3919.06510833,"c":3921.20160833},"1761368400":{"time":1761368400,"o":3921.20160833,"h":3930.63,"l":3918.63288333,"c":3928.47},"1761372000":{"time":1761372000,"o":3928.5,"h":3934.35218524,"l":3925.09,"c":3926.78},"1761375600":{"time":1761375600,"o":3926.78,"h":3956.33637209,"l":3923.88,"c":3927.29},"1761379200":{"time":1761379200,"o":3927.29,"h":3954.29,"l":3926.0,"c":3952.19},"1761382800":{"time":1761382800,"o":3952.18,"h":3954.98908982,"l":3939.28,"c":3940.95},"1761386400":{"time":1761386400,"o":3940.96,"h":3945.40916667,"l":3930.09883721,"c":3940.87},"1761390000":{"time":1761390000,"o":3940.882,"h":3944.01,"l":3936.6,"c":3938.66},"1761393600":{"time":1761393600,"o":3938.66,"h":3954.27,"l":3937.89,"c":3951.65988372},"1761397200":{"time":1761397200,"o":3951.66593023,"h":3954.8,"l":3933.4,"c":3941.09751163},"1761400800":{"time":1761400800,"o":3941.10216279,"h":3946.35,"l":3932.21913953,"c":3936.83168217},"1761404400":{"time":1761404400,"o":3936.83168217,"h":3936.97,"l":3924.16,"c":3931.50576577},"1761408000":{"time":1761408000,"o":3931.491,"h":3936.78817117,"l":3926.88169369,"c":3931.42368468},"1761411600":{"time":1761411600,"o":3931.4471982,"h":3938.23531532,"l":3929.15,"c":3933.28076577},"1761415200":{"time":1761415200,"o":3933.27536036,"h":3968.33,"l":3927.81,"c":3958.70458559},"1761418800":{"time":1761418800,"o":3958.61053153,"h":3962.45547748,"l":3950.22318919,"c":3956.05},"1761422400":{"time":1761422400,"o":3956.05,"h":3957.84543243,"l":3943.79587387,"c":3943.83472072},"1761426000":{"time":1761426000,"o":3943.8585045,"h":3951.51646512,"l":3936.72268468,"c":3951.51646512},"1761429600":{"time":1761429600,"o":3951.51995349,"h":3963.47,"l":3945.03305426,"c":3959.85236434},"1761433200":{"time":1761433200,"o":3959.85213178,"h":3962.32844026,"l":3948.74,"c":3952.26246899},"1761436800":{"time":1761436800,"o":3952.26177132,"h":3960.0,"l":3944.71610853,"c":3948.21},"1761440400":{"time":1761440400,"o":3948.2,"h":3953.83,"l":3918.33157364,"c":3931.4},"1761444000":{"time":1761444000,"o":3931.4,"h":3937.42,"l":3921.15360465,"c":3928.68834109},"1761447600":{"time":1761447600,"o":3928.69299225,"h":3934.71653488,"l":3922.18,"c":3929.96},"1761451200":{"time":1761451200,"o":3929.95,"h":3939.84,"l":3927.01,"c":3937.9},"1761454800":{"time":1761454800,"o":3937.89,"h":3945.24705426,"l":3935.63009222,"c":3940.98},"1761458400":{"time":1761458400,"o":3940.98,"h":3944.71,"l":3936.81004411,"c":3943.03886047},"1761462000":{"time":1761462000,"o":3943.02368992,"h":3954.94256589,"l":3939.50960078,"c":3949.73},"1761465600":{"time":1761465600,"o":3949.72,"h":3963.67815504,"l":3948.86733333,"c":3958.31},"1761469200":{"time":1761469200,"o":3958.32805426,"h":4009.74814637,"l":3954.74,"c":3986.57017054},"1761472800":{"time":1761472800,"o":3986.48714729,"h":3988.57231008,"l":3973.12205426,"c":3981.28488372},"1761476400":{"time":1761476400,"o":3981.21023256,"h":4050.77677617,"l":3974.32,"c":4042.79},"1761480000":{"time":1761480000,"o":4042.99,"h":4076.27347634,"l":4039.0,"c":4070.31},"1761483600":{"time":1761483600,"o":4070.72,"h":4097.58,"l":4061.40111628,"c":4082.38},"1761487200":{"time":1761487200,"o":4082.39,"h":4089.99,"l":4062.59685271,"c":4065.93424806},"1761490800":{"time":1761490800,"o":4065.60471318,"h":4076.09,"l":4058.08170543,"c":4073.55017054},"1761494400":{"time":1761494400,"o":4073.54621705,"h":4074.2,"l":4046.02124031,"c":4054.26},"1761498000":{"time":1761498000,"o":4054.27,"h":4068.04,"l":4051.87388372,"c":4057.67},"1761501600":{"time":1761501600,"o":4057.95,"h":4078.3197907,"l":4057.0368062,"c":4070.82},"1761505200":{"time":1761505200,"o":4070.81603101,"h":4071.24,"l":4063.83393023,"c":4066.7214186},"1761508800":{"time":1761508800,"o":4066.7214186,"h":4071.86,"l":4053.34157752,"c":4060.16},"1761512400":{"time":1761512400,"o":4060.17,"h":4094.32573318,"l":4053.67,"c":4079.07},"1761516000":{"time":1761516000,"o":4079.15413953,"h":4175.05278413,"l":4079.15413953,"c":4158.70031008},"1761519600":{"time":1761519600,"o":4158.72658915,"h":4177.2,"l":4147.72,"c":4157.36428682},"1761523200":{"time":1761523200,"o":4157.1,"h":4187.35,"l":4147.85,"c":4168.63},"1761526800":{"time":1761526800,"o":4168.64,"h":4205.1962907,"l":4165.97,"c":4189.6},"1761530400":{"time":1761530400,"o":4189.81,"h":4216.75,"l":4182.37,"c":4203.64703876},"1761534000":{"time":1761534000,"o":4203.76124806,"h":4224.26,"l":4198.70306202,"c":4202.87},"1761537600":{"time":1761537600,"o":4203.21,"h":4216.65,"l":4193.06,"c":4211.25},"1761541200":{"time":1761541200,"o":4211.24,"h":4252.17,"l":4208.68694868,"c":4231.4},"1761544800":{"time":1761544800,"o":4231.41,"h":4243.6647907,"l":4221.1049031,"c":4233.36849612},"1761548400":{"time":1761548400,"o":4233.39084496,"h":4245.45,"l":4195.01,"c":4199.99},"1761552000":{"time":1761552000,"o":4199.99,"h":4200.27,"l":4156.29,"c":4165.81},"1761555600":{"time":1761555600,"o":4165.81,"h":4171.99,"l":4153.59239535,"c":4158.64190698},"1761559200":{"time":1761559200,"o":4158.95,"h":4173.1,"l":4153.40781395,"c":4165.5},"1761562800":{"time":1761562800,"o":4165.5,"h":4174.33,"l":4131.76763566,"c":4159.66},"1761566400":{"time":1761566400,"o":4160.51,"h":4165.29,"l":4136.39,"c":4143.75},"1761570000":{"time":1761570000,"o":4143.75,"h":4185.92131783,"l":4128.13611628,"c":4175.8004031},"1761573600":{"time":1761573600,"o":4175.8004031,"h":4181.38851938,"l":4122.85205426,"c":4147.76},"1761577200":{"time":1761577200,"o":4147.76,"h":4174.13086047,"l":4146.82417054,"c":4171.25},"1761580800":{"time":1761580800,"o":4171.24,"h":4216.84,"l":4171.24,"c":4212.02677519},"1761584400":{"time":1761584400,"o":4212.02956589,"h":4224.0,"l":4198.21846512,"c":4219.43349612},"1761588000":{"time":1761588000,"o":4219.39124031,"h":4231.62,"l":4205.35,"c":4213.06392248},"1761591600":{"time":1761591600,"o":4213.06392248,"h":4219.10773643,"l":4185.11,"c":4192.11},"1761595200":{"time":1761595200,"o":4192.15223256,"h":4194.05104265,"l":4128.13979457,"c":4128.42126357},"1761598800":{"time":1761598800,"o":4127.85033333,"h":4137.56,"l":4095.39,"c":4114.55},"1761602400":{"time":1761602400,"o":4114.56,"h":4142.52,"l":4108.21632558,"c":4120.99},"1761606000":{"time":1761606000,"o":4121.0,"h":4126.04,"l":4101.15428682,"c":4118.48},"1761609600":{"time":1761609600,"o":4118.47,"h":4132.45,"l":4106.01589147,"c":4113.76},"1761613200":{"time":1761613200,"o":4113.76,"h":4139.75,"l":4113.76,"c":4134.68},"1761616800":{"time":1761616800,"o":4134.81,"h":4139.80733333,"l":4075.17991085,"c":4094.01},"1761620400":{"time":1761620400,"o":4094.02,"h":4099.01211628,"l":4071.6,"c":4092.48},"1761624000":{"time":1761624000,"o":4092.48,"h":4105.0178062,"l":4086.22,"c":4098.35552713},"1761627600":{"time":1761627600,"o":4098.01651938,"h":4102.74010078,"l":4065.3,"c":4066.68},"1761631200":{"time":1761631200,"o":4067.0,"h":4112.97,"l":4066.70034884,"c":4111.29},"1761634800":{"time":1761634800,"o":4111.36,"h":4125.52,"l":4110.03,"c":4115.91475969},"1761638400":{"time":1761638400,"o":4115.70196899,"h":4134.43,"l":4108.73208527,"c":4121.9385969},"1761642000":{"time":1761642000,"o":4121.9385969,"h":4127.35549612,"l":4102.69,"c":4120.81704491},"1761645600":{"time":1761645600,"o":4120.81704491,"h":4122.99,"l":4107.36,"c":4116.11},"1761649200":{"time":1761649200,"o":4116.28,"h":4125.53,"l":4108.14104651,"c":4110.13084496},"1761652800":{"time":1761652800,"o":4110.13084496,"h":4124.58,"l":4097.29495349,"c":4119.66},"1761656400":{"time":1761656400,"o":4119.66,"h":4165.46241085,"l":4119.66,"c":4156.60594574},"1761660000":{"time":1761660000,"o":4157.08,"h":4173.99,"l":4072.74886822,"c":4116.99},"1761663600":{"time":1761663600,"o":4117.27,"h":4139.37,"l":4085.35658915,"c":4095.35},"1761667200":{"time":1761667200,"o":4095.35,"h":4139.09,"l":4091.50774419,"c":4132.93},"1761670800":{"time":1761670800,"o":4132.92,"h":4145.30577907,"l":4121.35,"c":4138.28},"1761674400":{"time":1761674400,"o":4138.28,"h":4149.86,"l":4102.72994961,"c":4113.2},"1761678000":{"time":1761678000,"o":4113.34510078,"h":4116.89535659,"l":4025.42,"c":4036.72547287},"1761681600":{"time":1761681600,"o":4037.46,"h":4040.0,"l":3958.22,"c":3977.01},"1761685200":{"time":1761685200,"o":3977.01,"h":3989.79320155,"l":3932.29606202,"c":3980.3},"1761688800":{"time":1761688800,"o":3980.3,"h":3997.94,"l":3970.7616938,"c":3993.16485271},"1761692400":{"time":1761692400,"o":3993.16485271,"h":3994.2,"l":3974.78,"c":3977.67127132},"1761696000":{"time":1761696000,"o":3977.58941085,"h":3991.6306938,"l":3967.7624845,"c":3970.98965891},"1761699600":{"time":1761699600,"o":3970.8,"h":4006.0,"l":3962.64651938,"c":3980.34},"1761703200":{"time":1761703200,"o":3980.33,"h":4003.14806202,"l":3978.58746993,"c":4001.51},"1761706800":{"time":1761706800,"o":4001.17,"h":4001.17,"l":3984.37,"c":3996.0},"1761710400":{"time":1761710400,"o":3996.0,"h":4018.53,"l":3994.35,"c":4011.50068992},"1761714000":{"time":1761714000,"o":4011.5230155,"h":4034.08006977,"l":4010.59085271,"c":4025.01},"1761717600":{"time":1761717600,"o":4025.0,"h":4034.56,"l":4015.0,"c":4022.6},"1761721200":{"time":1761721200,"o":4022.84,"h":4029.41,"l":4010.99,"c":4022.56},"1761724800":{"time":1761724800,"o":4022.83,"h":4025.04517054,"l":4002.76,"c":4006.24434884},"1761728400":{"time":1761728400,"o":4006.20544961,"h":4008.19577519,"l":3985.65017054,"c":3995.68},"1761732000":{"time":1761732000,"o":3995.67,"h":4002.43590698,"l":3986.15091473,"c":3987.10077519},"1761735600":{"time":1761735600,"o":3987.12,"h":4014.0,"l":3982.29,"c":4009.21},"1761739200":{"time":1761739200,"o":4009.13,"h":4018.55,"l":4002.15409302,"c":4014.04715504},"1761742800":{"time":1761742800,"o":4014.04715504,"h":4027.92,"l":3983.286,"c":3993.38056589},"1761746400":{"time":1761746400,"o":3993.34847287,"h":3998.90570543,"l":3971.67457752,"c":3987.1690417},"1761750000":{"time":1761750000,"o":3987.15950682,"h":3992.58035271,"l":3941.74552326,"c":3950.24},"1761753600":{"time":1761753600,"o":3950.23,"h":3976.0,"l":3926.14794574,"c":3961.0},"1761757200":{"time":1761757200,"o":3961.0,"h":4014.61,"l":3958.21982171,"c":4011.0},"1761760800":{"time":1761760800,"o":4011.88291854,"h":4016.89230985,"l":3842.86379845,"c":3916.19},"1761764400":{"time":1761764400,"o":3915.48,"h":3956.0,"l":3886.88110465,"c":3901.96},"1761768000":{"time":1761768000,"o":3901.96,"h":3950.99,"l":3887.59624806,"c":3949.32},"1761771600":{"time":1761771600,"o":3949.32,"h":3961.77288666,"l":3929.53303488,"c":3954.56771318},"1761775200":{"time":1761775200,"o":3954.56771318,"h":3958.35,"l":3932.58529457,"c":3939.07097674},"1761778800":{"time":1761778800,"o":3939.09213953,"h":3939.4,"l":3872.74113566,"c":3900.84131783},"1761782400":{"time":1761782400,"o":3900.84131783,"h":3921.62897674,"l":3883.41,"c":3920.3},"1761786000":{"time":1761786000,"o":3920.31,"h":3933.50627132,"l":3904.27,"c":3924.98},"1761789600":{"time":1761789600,"o":3925.61,"h":3945.45,"l":3921.33,"c":3943.95},"1761793200":{"time":1761793200,"o":3943.95,"h":3947.0,"l":3926.26582171,"c":3933.40126744},"1761796800":{"time":1761796800,"o":3933.23522093,"h":3933.23522093,"l":3838.51316279,"c":3869.52},"1761800400":{"time":1761800400,"o":3869.47,"h":3921.83,"l":3855.94,"c":3914.87389147},"1761804000":{"time":1761804000,"o":3914.87389147,"h":3924.65,"l":3895.68285271,"c":3911.11},"1761807600":{"time":1761807600,"o":3911.39,"h":3943.0,"l":3906.14885271,"c":3938.45448062},"1761811200":{"time":1761811200,"o":3938.4823876,"h":3938.49924806,"l":3916.57586047,"c":3919.95551938},"1761814800":{"time":1761814800,"o":3919.95551938,"h":3922.93,"l":3890.6455,"c":3898.58},"1761818400":{"time":1761818400,"o":3898.58,"h":3906.14,"l":3882.67,"c":3891.37703101},"1761822000":{"time":1761822000,"o":3891.35865891,"h":3896.2590155,"l":3876.62,"c":3879.67},"1761825600":{"time":1761825600,"o":3879.56216279,"h":3882.92,"l":3795.34168992,"c":3816.01293023},"1761829200":{"time":1761829200,"o":3816.01293023,"h":3835.17369767,"l":3761.17135659,"c":3764.97},"1761832800":{"time":1761832800,"o":3764.66,"h":3805.0,"l":3763.4099186,"c":3798.7931938},"1761836400":{"time":1761836400,"o":3798.71,"h":3804.47929845,"l":3756.66,"c":3771.82},"1761840000":{"time":1761840000,"o":3771.78,"h":3800.26071318,"l":3761.12099225,"c":3779.38},"1761843600":{"time":1761843600,"o":3779.37,"h":3779.37,"l":3726.50083721,"c":3769.70522481},"1761847200":{"time":1761847200,"o":3769.70522481,"h":3771.13356589,"l":3719.46355039,"c":3720.35214729},"1761850800":{"time":1761850800,"o":3720.3,"h":3735.92143144,"l":3679.11215116,"c":3687.45932946},"1761854400":{"time":1761854400,"o":3688.05837622,"h":3756.14,"l":3679.29,"c":3754.93716279},"1761858000":{"time":1761858000,"o":3755.0,"h":3779.7,"l":3745.98,"c":3771.56},"1761861600":{"time":1761861600,"o":3771.56,"h":3781.55,"l":3762.53,"c":3781.55},"1761865200":{"time":1761865200,"o":3781.99,"h":3804.46,"l":3771.55888372,"c":3801.8},"1761868800":{"time":1761868800,"o":3802.31,"h":3838.42293023,"l":3794.22,"c":3829.63},"1761872400":{"time":1761872400,"o":3829.64,"h":3859.0,"l":3824.28,"c":3845.63},"1761876000":{"time":1761876000,"o":3845.54244961,"h":3849.98,"l":3805.95,"c":3820.05},"1761879600":{"time":1761879600,"o":3820.05,"h":3835.05,"l":3810.29414341,"c":3827.68731008},"1761883200":{"time":1761883200,"o":3827.68800775,"h":3871.9,"l":3825.14257364,"c":3861.23006977},"1761886800":{"time":1761886800,"o":3861.19279471,"h":3862.04313178,"l":3844.46436434,"c":3849.06},"1761890400":{"time":1761890400,"o":3849.05,"h":3851.59,"l":3822.18,"c":3829.62},"1761894000":{"time":1761894000,"o":3829.62,"h":3839.71,"l":3819.70271318,"c":3829.89},"1761897600":{"time":1761897600,"o":3829.62250388,"h":3852.89,"l":3816.69,"c":3850.91813953},"1761901200":{"time":1761901200,"o":3850.68023256,"h":3862.0,"l":3838.15013178,"c":3843.78},"1761904800":{"time":1761904800,"o":3843.77,"h":3852.9,"l":3831.11941085,"c":3834.57072868},"1761908400":{"time":1761908400,"o":3834.51165891,"h":3879.71139535,"l":3826.32689922,"c":3872.7155969},"1761912000":{"time":1761912000,"o":3872.34048062,"h":3885.19,"l":3833.38311147,"c":3834.77},"1761915600":{"time":1761915600,"o":3834.79,"h":3870.82181577,"l":3830.52273643,"c":3856.76},"1761919200":{"time":1761919200,"o":3856.87,"h":3871.01,"l":3835.96,"c":3865.97},"1761922800":{"time":1761922800,"o":3865.97,"h":3880.6,"l":3851.22,"c":3859.05031783},"1761926400":{"time":1761926400,"o":3859.04427132,"h":3866.5654031,"l":3813.65,"c":3821.13270543},"1761930000":{"time":1761930000,"o":3820.96665891,"h":3833.33,"l":3805.13,"c":3826.61055039},"1761933600":{"time":1761933600,"o":3826.61055039,"h":3867.49667911,"l":3807.88747287,"c":3852.07437209},"1761937200":{"time":1761937200,"o":3852.05413953,"h":3904.0537907,"l":3835.4,"c":3885.41676744},"1761940800":{"time":1761940800,"o":3885.13072093,"h":3891.65,"l":3855.42095349,"c":3858.1},"1761944400":{"time":1761944400,"o":3859.07,"h":3863.98,"l":3839.06,"c":3860.13},"1761948000":{"time":1761948000,"o":3860.14,"h":3865.09096581,"l":3849.71552713,"c":3853.96574419},"1761951600":{"time":1761951600,"o":3853.96202326,"h":3857.25,"l":3845.65,"c":3846.41},"1761955200":{"time":1761955200,"o":3846.41,"h":3848.38,"l":3831.04,"c":3845.67366079},"1761958800":{"time":1761958800,"o":3845.62445469,"h":3858.18435198,"l":3841.03,"c":3842.4},"1761962400":{"time":1761962400,"o":3842.41,"h":3853.79,"l":3834.80334804,"c":3850.6527065},"1761966000":{"time":1761966000,"o":3850.65617081,"h":3862.87,"l":3849.52,"c":3860.0},"1761969600":{"time":1761969600,"o":3860.0,"h":3867.39,"l":3853.45300775,"c":3864.97068992},"1761973200":{"time":1761973200,"o":3864.96999225,"h":3865.85,"l":3851.9,"c":3853.98343411},"1761976800":{"time":1761976800,"o":3853.97878295,"h":3859.63,"l":3851.51,"c":3857.14091473},"1761980400":{"time":1761980400,"o":3857.14463566,"h":3866.16034884,"l":3855.04321705,"c":3858.97},"1761984000":{"time":1761984000,"o":3859.28,"h":3881.54,"l":3859.13,"c":3880.3},"1761987600":{"time":1761987600,"o":3880.3,"h":3881.15,"l":3870.21,"c":3873.9},"1761991200":{"time":1761991200,"o":3873.89,"h":3880.45362791,"l":3870.47117054,"c":3875.0},"1761994800":{"time":1761994800,"o":3875.0,"h":3879.64105426,"l":3867.45628295,"c":3876.19004651},"1761998400":{"time":1761998400,"o":3876.19213953,"h":3879.63,"l":3873.63,"c":3874.63},"1762002000":{"time":1762002000,"o":3874.62,"h":3877.61362791,"l":3856.93404571,"c":3868.62},"1762005600":{"time":1762005600,"o":3868.61,"h":3874.0,"l":3857.08115504,"c":3871.66837209},"1762009200":{"time":1762009200,"o":3871.66767442,"h":3900.58,"l":3870.1,"c":3893.18698075},"1762012800":{"time":1762012800,"o":3893.13721331,"h":3906.53,"l":3884.18,"c":3890.45934109},"1762016400":{"time":1762016400,"o":3890.4525969,"h":3892.45494961,"l":3861.42145736,"c":3864.2},"1762020000":{"time":1762020000,"o":3864.2,"h":3879.19,"l":3862.27396512,"c":3878.66577519},"1762023600":{"time":1762023600,"o":3878.66577519,"h":3879.40309302,"l":3869.79,"c":3878.33},"1762027200":{"time":1762027200,"o":3878.34,"h":3890.0,"l":3877.18760465,"c":3879.93},"1762030800":{"time":1762030800,"o":3879.93,"h":3882.99,"l":3865.81,"c":3865.81},"1762034400":{"time":1762034400,"o":3865.82,"h":3874.62204651,"l":3862.45751163,"c":3873.23},"1762038000":{"time":1762038000,"o":3873.24,"h":3875.39,"l":3867.17,"c":3872.13},"1762041600":{"time":1762041600,"o":3872.13,"h":3872.57,"l":3861.7,"c":3864.9718018},"1762045200":{"time":1762045200,"o":3864.95504505,"h":3875.76744961,"l":3860.19325581,"c":3870.80292248},"1762048800":{"time":1762048800,"o":3870.80292248,"h":3885.84694574,"l":3867.0,"c":3880.23909093},"1762052400":{"time":1762052400,"o":3880.07,"h":3883.55,"l":3876.2,"c":3879.24},"1762056000":{"time":1762056000,"o":3879.25,"h":3910.97323315,"l":3874.3,"c":3906.63},"1762059600":{"time":1762059600,"o":3907.22,"h":3908.0,"l":3893.08953488,"c":3901.58096899},"1762063200":{"time":1762063200,"o":3901.5798062,"h":3906.73,"l":3890.46136434,"c":3900.27},"1762066800":{"time":1762066800,"o":3900.27,"h":3916.09,"l":3890.58,"c":3905.1386124},"1762070400":{"time":1762070400,"o":3905.14093798,"h":3909.44831008,"l":3890.97376744,"c":3893.0},"1762074000":{"time":1762074000,"o":3893.22,"h":3901.86,"l":3867.68013953,"c":3870.98964341},"1762077600":{"time":1762077600,"o":3870.89522481,"h":3874.71678295,"l":3852.23435659,"c":3861.68862791},"1762081200":{"time":1762081200,"o":3861.68862791,"h":3895.38,"l":3861.04716279,"c":3888.70121705},"1762084800":{"time":1762084800,"o":3888.92,"h":3892.87933841,"l":3870.21750388,"c":3875.91},"1762088400":{"time":1762088400,"o":3875.9,"h":3875.91,"l":3853.02,"c":3866.60676744},"1762092000":{"time":1762092000,"o":3866.57909302,"h":3871.8549845,"l":3838.33778682,"c":3851.41},"1762095600":{"time":1762095600,"o":3851.41,"h":3869.66440698,"l":3844.13868083,"c":3851.63},"1762099200":{"time":1762099200,"o":3851.64,"h":3863.58,"l":3839.7,"c":3862.76},"1762102800":{"time":1762102800,"o":3862.76,"h":3862.76,"l":3848.54,"c":3857.98},"1762106400":{"time":1762106400,"o":3857.81940257,"h":3865.43,"l":3853.68343411,"c":3862.45},"1762110000":{"time":1762110000,"o":3862.45,"h":3862.99,"l":3841.26,"c":3854.37},"1762113600":{"time":1762113600,"o":3854.37,"h":3858.14,"l":3846.0,"c":3857.19},"1762117200":{"time":1762117200,"o":3857.19,"h":3867.47173643,"l":3848.39,"c":3859.53},"1762120800":{"time":1762120800,"o":3859.54,"h":3862.07,"l":3842.72,"c":3853.38},"1762124400":{"time":1762124400,"o":3853.39,"h":3914.67694574,"l":3853.39,"c":3905.02537984},"1762128000":{"time":1762128000,"o":3904.83956589,"h":3913.27,"l":3862.05008527,"c":3863.42303101},"1762131600":{"time":1762131600,"o":3863.42303101,"h":3863.42303101,"l":3827.18965504,"c":3835.85440658},"1762135200":{"time":1762135200,"o":3835.77440658,"h":3840.21394186,"l":3786.93783721,"c":3797.47076584},"1762138800":{"time":1762138800,"o":3797.47076584,"h":3805.04106255,"l":3727.74,"c":3734.33},"1762142400":{"time":1762142400,"o":3734.49,"h":3745.6,"l":3714.85,"c":3744.83662791},"1762146000":{"time":1762146000,"o":3744.85011628,"h":3762.88,"l":3726.22110853,"c":3730.26},"1762149600":{"time":1762149600,"o":3730.25,"h":3739.67,"l":3683.21125581,"c":3717.01},"1762153200":{"time":1762153200,"o":3717.01,"h":3735.57,"l":3698.03025969,"c":3713.16291473},"1762156800":{"time":1762156800,"o":3713.1,"h":3719.01,"l":3686.04,"c":3714.94705426},"1762160400":{"time":1762160400,"o":3714.92891473,"h":3739.02,"l":3694.69851163,"c":3701.86157364},"1762164000":{"time":1762164000,"o":3701.86157364,"h":3717.77,"l":3664.50894186,"c":3673.86865116},"1762167600":{"time":1762167600,"o":3674.26,"h":3720.90568053,"l":3672.01259423,"c":3710.28092248},"1762171200":{"time":1762171200,"o":3710.28022481,"h":3726.87,"l":3703.63796512,"c":3708.03789922},"1762174800":{"time":1762174800,"o":3707.95085271,"h":3726.75852713,"l":3692.57,"c":3718.47},"1762178400":{"time":1762178400,"o":3718.48,"h":3747.02986822,"l":3704.87,"c":3732.61},"1762182000":{"time":1762182000,"o":3732.83,"h":3737.62318217,"l":3581.13296124,"c":3587.38},"1762185600":{"time":1762185600,"o":3587.37,"h":3625.13043705,"l":3562.82734109,"c":3617.76},"1762189200":{"time":1762189200,"o":3617.76,"h":3679.47,"l":3611.81,"c":3665.57},"1762192800":{"time":1762192800,"o":3665.3763876,"h":3671.75317054,"l":3629.23536434,"c":3630.8921938},"1762196400":{"time":1762196400,"o":3630.8866124,"h":3647.61,"l":3619.06,"c":3629.89656202},"1762200000":{"time":1762200000,"o":3629.89656202,"h":3635.0,"l":3561.91,"c":3587.19590698},"1762203600":{"time":1762203600,"o":3587.19590698,"h":3612.7,"l":3557.34523256,"c":3600.86356589},"1762207200":{"time":1762207200,"o":3600.84542636,"h":3602.33,"l":3559.37762016,"c":3588.66},"1762210800":{"time":1762210800,"o":3588.50289147,"h":3604.93,"l":3565.02081395,"c":3602.37986822},"1762214400":{"time":1762214400,"o":3602.37986822,"h":3633.89656276,"l":3566.53651938,"c":3616.88934109},"1762218000":{"time":1762218000,"o":3616.88934109,"h":3652.85473536,"l":3605.95,"c":3643.07888372},"1762221600":{"time":1762221600,"o":3643.07888372,"h":3647.3866124,"l":3617.70958915,"c":3624.67847287},"1762225200":{"time":1762225200,"o":3624.67847287,"h":3650.0,"l":3619.78146752,"c":3640.91},"1762228800":{"time":1762228800,"o":3640.9,"h":3646.55,"l":3620.40906977,"c":3623.86},"1762232400":{"time":1762232400,"o":3623.86,"h":3630.23,"l":3483.9090814,"c":3492.17931395},"1762236000":{"time":1762236000,"o":3491.82281783,"h":3558.3444383,"l":3478.07,"c":3512.13393798},"1762239600":{"time":1762239600,"o":3512.08131783,"h":3514.85968992,"l":3473.17017442,"c":3493.03181008},"1762243200":{"time":1762243200,"o":3492.95644186,"h":3511.0,"l":3460.76127132,"c":3494.72},"1762246800":{"time":1762246800,"o":3494.72,"h":3501.66366667,"l":3476.29680233,"c":3490.83},"1762250400":{"time":1762250400,"o":3490.82,"h":3500.82206977,"l":3472.49062016,"c":3484.24},"1762254000":{"time":1762254000,"o":3484.24,"h":3531.91011628,"l":3482.41586608,"c":3528.30825581},"1762257600":{"time":1762257600,"o":3528.01744186,"h":3531.12,"l":3495.52346832,"c":3509.56},"1762261200":{"time":1762261200,"o":3509.56,"h":3521.99,"l":3493.36,"c":3505.28},"1762264800":{"time":1762264800,"o":3505.4,"h":3561.2250969,"l":3472.45,"c":3555.04548062},"1762268400":{"time":1762268400,"o":3554.53920155,"h":3585.3105814,"l":3495.15,"c":3505.39217829},"1762272000":{"time":1762272000,"o":3505.85,"h":3518.95,"l":3424.27418605,"c":3428.32455814},"1762275600":{"time":1762275600,"o":3428.18269767,"h":3428.25,"l":3362.14695269,"c":3372.58952285},"1762279200":{"time":1762279200,"o":3372.06487169,"h":3372.63,"l":3255.42549225,"c":3303.08194574},"1762282800":{"time":1762282800,"o":3302.83682946,"h":3315.0,"l":3225.3,"c":3230.36},"1762286400":{"time":1762286400,"o":3230.07,"h":3250.19182585,"l":3125.51875047,"c":3213.22},"1762290000":{"time":1762290000,"o":3212.24506977,"h":3217.05807939,"l":3061.20823333,"c":3213.5212639},"1762293600":{"time":1762293600,"o":3213.62079456,"h":3284.1393062,"l":3198.22,"c":3243.56714515},"1762297200":{"time":1762297200,"o":3243.97528468,"h":3302.73494574,"l":3241.84368217,"c":3285.29},"1762300800":{"time":1762300800,"o":3285.29,"h":3299.78424806,"l":3227.38,"c":3238.56},"1762304400":{"time":1762304400,"o":3239.03,"h":3252.89,"l":3166.88,"c":3240.91},"1762308000":{"time":1762308000,"o":3240.91,"h":3325.20381917,"l":3240.91,"c":3324.33004651},"1762311600":{"time":1762311600,"o":3324.19097674,"h":3347.4924178,"l":3305.22,"c":3333.34412403},"1762315200":{"time":1762315200,"o":3333.45,"h":3344.32084496,"l":3313.01,"c":3328.36},"1762318800":{"time":1762318800,"o":3328.18208527,"h":3350.99474779,"l":3323.09256589,"c":3324.22},"1762322400":{"time":1762322400,"o":3324.22,"h":3339.89868036,"l":3310.7433876,"c":3335.54},"1762326000":{"time":1762326000,"o":3335.54,"h":3339.62,"l":3304.79612016,"c":3329.47},"1762329600":{"time":1762329600,"o":3329.20191473,"h":3329.20191473,"l":3281.13564956,"c":3299.48},"1762333200":{"time":1762333200,"o":3299.49,"h":3320.59,"l":3292.54,"c":3306.16},"1762336800":{"time":1762336800,"o":3306.15,"h":3306.83,"l":3274.33,"c":3276.79},"1762340400":{"time":1762340400,"o":3276.74,"h":3323.34,"l":3274.52279845,"c":3321.68162403},"1762344000":{"time":1762344000,"o":3321.68487984,"h":3357.19561957,"l":3311.85526357,"c":3343.89972868},"1762347600":{"time":1762347600,"o":3343.9874031,"h":3375.0,"l":3323.89481395,"c":3359.07},"1762351200":{"time":1762351200,"o":3358.75818605,"h":3370.26,"l":3319.21,"c":3347.09434884},"1762354800":{"time":1762354800,"o":3347.25,"h":3397.0,"l":3333.36,"c":3396.31},"1762358400":{"time":1762358400,"o":3396.32,"h":3437.98,"l":3369.36736822,"c":3436.1657907},"1762362000":{"time":1762362000,"o":3436.11416279,"h":3445.39,"l":3416.12661628,"c":3434.20934496},"1762365600":{"time":1762365600,"o":3434.21492636,"h":3477.13,"l":3428.15,"c":3460.4830155},"1762369200":{"time":1762369200,"o":3460.4730155,"h":3470.48,"l":3444.41645349,"c":3453.31},"1762372800":{"time":1762372800,"o":3453.32,"h":3478.79,"l":3440.61489147,"c":3451.53494574},"1762376400":{"time":1762376400,"o":3451.16494574,"h":3451.16494574,"l":3429.50372868,"c":3440.80713953},"1762380000":{"time":1762380000,"o":3440.80713953,"h":3443.99,"l":3414.26809302,"c":3423.3786247},"1762383600":{"time":1762383600,"o":3423.31467121,"h":3434.13355039,"l":3414.238,"c":3423.29787209},"1762387200":{"time":1762387200,"o":3423.31423643,"h":3423.31423643,"l":3391.77900775,"c":3405.98696124},"1762390800":{"time":1762390800,"o":3405.99513953,"h":3409.12199225,"l":3374.02947287,"c":3404.27},"1762394400":{"time":1762394400,"o":3404.27,"h":3428.95,"l":3391.25862069,"c":3420.55708527},"1762398000":{"time":1762398000,"o":3420.55243411,"h":3449.34,"l":3420.19108527,"c":3431.34},"1762401600":{"time":1762401600,"o":3431.33,"h":3454.54,"l":3427.74463566,"c":3451.02798837},"1762405200":{"time":1762405200,"o":3451.02519767,"h":3451.02519767,"l":3379.39,"c":3385.81},"1762408800":{"time":1762408800,"o":3387.18,"h":3401.35268605,"l":3377.23,"c":3385.5891938},"1762412400":{"time":1762412400,"o":3384.82956589,"h":3393.86,"l":3365.23786047,"c":3379.01494574},"1762416000":{"time":1762416000,"o":3379.0,"h":3393.15,"l":3370.93,"c":3384.01664395},"1762419600":{"time":1762419600,"o":3384.00269046,"h":3393.02,"l":3373.89017829,"c":3381.81},"1762423200":{"time":1762423200,"o":3381.66667442,"h":3413.0,"l":3366.07286047,"c":3392.32},"1762426800":{"time":1762426800,"o":3392.33,"h":3406.81,"l":3379.46556589,"c":3397.93},"1762430400":{"time":1762430400,"o":3397.91632558,"h":3403.73850388,"l":3341.39485565,"c":3348.2718062},"1762434000":{"time":1762434000,"o":3348.20165116,"h":3402.24239922,"l":3348.17,"c":3389.5},"1762437600":{"time":1762437600,"o":3389.65,"h":3398.671,"l":3319.36564729,"c":3328.0},"1762441200":{"time":1762441200,"o":3328.0,"h":3363.52481395,"l":3279.21774031,"c":3300.07},"1762444800":{"time":1762444800,"o":3300.0,"h":3320.91549612,"l":3246.01042248,"c":3275.64},"1762448400":{"time":1762448400,"o":3275.65,"h":3339.59855426,"l":3270.1267907,"c":3328.55433721},"1762452000":{"time":1762452000,"o":3328.37782558,"h":3351.36,"l":3294.76413566,"c":3327.617},"1762455600":{"time":1762455600,"o":3327.60428682,"h":3341.99,"l":3308.33,"c":3324.26},"1762459200":{"time":1762459200,"o":3324.26,"h":3335.42,"l":3286.51,"c":3305.04},"1762462800":{"time":1762462800,"o":3305.2,"h":3334.48571318,"l":3292.11496899,"c":3324.84486822},"1762466400":{"time":1762466400,"o":3324.84486822,"h":3328.83,"l":3294.08258915,"c":3318.62382919},"1762470000":{"time":1762470000,"o":3318.36313152,"h":3318.36313152,"l":3288.83553488,"c":3313.86517829},"1762473600":{"time":1762473600,"o":3313.86843411,"h":3331.2036124,"l":3292.34,"c":3323.84},"1762477200":{"time":1762477200,"o":3323.85,"h":3329.37,"l":3275.94004264,"c":3323.84711628},"1762480800":{"time":1762480800,"o":3323.85106977,"h":3346.93560691,"l":3302.91329845,"c":3345.43},"1762484400":{"time":1762484400,"o":3345.6,"h":3364.0,"l":3342.17065504,"c":3343.74532558},"1762488000":{"time":1762488000,"o":3343.73439535,"h":3346.53913541,"l":3318.16,"c":3337.26},"1762491600":{"time":1762491600,"o":3337.01,"h":3366.77241814,"l":3336.31615504,"c":3365.0377907},"1762495200":{"time":1762495200,"o":3365.34,"h":3368.34,"l":3346.01095349,"c":3346.33311628},"1762498800":{"time":1762498800,"o":3346.37637209,"h":3362.99,"l":3334.85221318,"c":3356.5094587},"1762502400":{"time":1762502400,"o":3356.5094587,"h":3359.29,"l":3332.52,"c":3340.94895349},"1762506000":{"time":1762506000,"o":3340.94988372,"h":3340.94988372,"l":3288.73513633,"c":3300.00823256},"1762509600":{"time":1762509600,"o":3300.12404651,"h":3308.93312403,"l":3270.7,"c":3279.0},"1762513200":{"time":1762513200,"o":3279.0,"h":3279.0,"l":3224.89855814,"c":3259.0},"1762516800":{"time":1762516800,"o":3258.85,"h":3271.87935659,"l":3196.41081008,"c":3221.85318605},"1762520400":{"time":1762520400,"o":3221.76923256,"h":3248.72,"l":3213.50068992,"c":3240.13764341},"1762524000":{"time":1762524000,"o":3240.11903876,"h":3297.77580233,"l":3194.70091085,"c":3286.61},"1762527600":{"time":1762527600,"o":3286.79,"h":3316.88,"l":3261.51717442,"c":3297.18033333},"1762531200":{"time":1762531200,"o":3296.61312403,"h":3331.83,"l":3272.99072868,"c":3307.8},"1762534800":{"time":1762534800,"o":3307.47,"h":3394.43,"l":3295.19152713,"c":3384.34586822},"1762538400":{"time":1762538400,"o":3384.35051938,"h":3434.04156589,"l":3377.65,"c":3424.84},"1762542000":{"time":1762542000,"o":3424.85,"h":3448.61,"l":3415.6,"c":3442.18408915},"1762545600":{"time":1762545600,"o":3442.17967054,"h":3470.10477519,"l":3429.09,"c":3463.55},"1762549200":{"time":1762549200,"o":3463.27,"h":3468.72,"l":3447.92,"c":3467.30735659},"1762552800":{"time":1762552800,"o":3467.30735659,"h":3471.95,"l":3442.80923256,"c":3444.5424031},"1762556400":{"time":1762556400,"o":3444.59304651,"h":3449.03860465,"l":3431.73,"c":3434.95844186},"1762560000":{"time":1762560000,"o":3434.89565116,"h":3448.1284186,"l":3409.84,"c":3422.57},"1762563600":{"time":1762563600,"o":3422.77967442,"h":3446.01,"l":3420.42330233,"c":3436.23},"1762567200":{"time":1762567200,"o":3436.22,"h":3458.92877519,"l":3431.60903101,"c":3439.6},"1762570800":{"time":1762570800,"o":3439.6,"h":3465.6,"l":3438.57922481,"c":3453.08396899},"1762574400":{"time":1762574400,"o":3452.94164341,"h":3485.56,"l":3447.53,"c":3457.8336124},"1762578000":{"time":1762578000,"o":3457.62268217,"h":3465.61893798,"l":3428.0,"c":3429.8060155},"1762581600":{"time":1762581600,"o":3429.86,"h":3454.43,"l":3418.01,"c":3444.7010155},"1762585200":{"time":1762585200,"o":3444.38357364,"h":3450.10917829,"l":3423.51,"c":3446.59017054},"1762588800":{"time":1762588800,"o":3446.41,"h":3467.15,"l":3435.04,"c":3453.34},"1762592400":{"time":1762592400,"o":3453.29,"h":3463.52,"l":3437.45062016,"c":3438.45529457},"1762596000":{"time":1762596000,"o":3438.45529457,"h":3448.99,"l":3432.03372093,"c":3444.38799225},"1762599600":{"time":1762599600,"o":3444.45,"h":3454.85993023,"l":3405.4,"c":3411.6},"1762603200":{"time":1762603200,"o":3411.59,"h":3416.74,"l":3398.03578682,"c":3407.79},"1762606800":{"time":1762606800,"o":3407.78,"h":3411.6,"l":3389.2372093,"c":3395.56},"1762610400":{"time":1762610400,"o":3395.35475194,"h":3409.78,"l":3372.06,"c":3398.56},"1762614000":{"time":1762614000,"o":3398.56,"h":3402.79,"l":3371.28,"c":3375.4755814},"1762617600":{"time":1762617600,"o":3375.68,"h":3382.75,"l":3354.85121705,"c":3366.84},"1762621200":{"time":1762621200,"o":3366.84,"h":3398.99,"l":3361.74,"c":3397.73634884},"1762624800":{"time":1762624800,"o":3397.73634884,"h":3405.91414729,"l":3384.56,"c":3401.35},"1762628400":{"time":1762628400,"o":3401.34,"h":3405.04394574,"l":3361.84555039,"c":3387.82},"1762632000":{"time":1762632000,"o":3387.83,"h":3402.15,"l":3379.66,"c":3396.25367442},"1762635600":{"time":1762635600,"o":3396.25367442,"h":3408.55,"l":3393.01,"c":3404.18},"1762639200":{"time":1762639200,"o":3404.18,"h":3410.49260465,"l":3393.08342636,"c":3407.51445736},"1762642800":{"time":1762642800,"o":3407.51492248,"h":3413.09,"l":3398.34,"c":3400.08},"1762646400":{"time":1762646400,"o":3400.07,"h":3401.0,"l":3371.50496899,"c":3383.34},"1762650000":{"time":1762650000,"o":3383.34,"h":3402.99,"l":3377.88,"c":3399.58220155},"1762653600":{"time":1762653600,"o":3399.58220155,"h":3399.58220155,"l":3363.71,"c":3366.57151163},"1762657200":{"time":1762657200,"o":3366.57151163,"h":3376.96423256,"l":3357.29032558,"c":3374.46},"1762660800":{"time":1762660800,"o":3374.82,"h":3388.99,"l":3368.62,"c":3373.3762093},"1762664400":{"time":1762664400,"o":3373.36109302,"h":3407.2,"l":3371.0,"c":3404.02},"1762668000":{"time":1762668000,"o":3404.01,"h":3417.721,"l":3398.39,"c":3403.64412791},"1762671600":{"time":1762671600,"o":3403.62668605,"h":3424.27850423,"l":3401.54,"c":3421.28104651},"1762675200":{"time":1762675200,"o":3421.21175194,"h":3422.81113178,"l":3408.2815969,"c":3420.04504651},"1762678800":{"time":1762678800,"o":3420.19,"h":3433.78,"l":3398.17586822,"c":3399.79226744},"1762682400":{"time":1762682400,"o":3399.79226744,"h":3400.66328682,"l":3381.06833333,"c":3400.66328682},"1762686000":{"time":1762686000,"o":3400.70491473,"h":3428.8,"l":3400.70491473,"c":3427.0},"1762689600":{"time":1762689600,"o":3427.03586047,"h":3462.02872868,"l":3423.23424806,"c":3440.65},"1762693200":{"time":1762693200,"o":3440.64,"h":3462.96,"l":3440.64,"c":3458.0499845},"1762696800":{"time":1762696800,"o":3457.78812403,"h":3562.46,"l":3452.00162016,"c":3505.19},"1762700400":{"time":1762700400,"o":3505.1,"h":3535.80213953,"l":3504.51522868,"c":3514.06362791},"1762704000":{"time":1762704000,"o":3513.97409302,"h":3535.51,"l":3500.14300775,"c":3526.35191259},"1762707600":{"time":1762707600,"o":3526.34563352,"h":3530.15898062,"l":3503.38262791,"c":3513.85},"1762711200":{"time":1762711200,"o":3514.0,"h":3542.85,"l":3509.41635659,"c":3539.66},"1762714800":{"time":1762714800,"o":3539.66,"h":3578.15,"l":3533.4,"c":3578.15},"1762718400":{"time":1762718400,"o":3578.03,"h":3596.3,"l":3561.47487984,"c":3577.80765504},"1762722000":{"time":1762722000,"o":3577.7950969,"h":3594.82,"l":3572.02,"c":3579.21},"1762725600":{"time":1762725600,"o":3579.21,"h":3594.0,"l":3563.54,"c":3586.1},"1762729200":{"time":1762729200,"o":3586.1,"h":3619.40119438,"l":3564.1,"c":3581.40451938},"1762732800":{"time":1762732800,"o":3581.40451938,"h":3651.87893798,"l":3554.65,"c":3634.13},"1762736400":{"time":1762736400,"o":3634.14,"h":3657.91441085,"l":3616.46802326,"c":3628.5458062},"1762740000":{"time":1762740000,"o":3628.51906202,"h":3638.1,"l":3612.45,"c":3627.32},"1762743600":{"time":1762743600,"o":3627.33,"h":3646.53268244,"l":3622.04144186,"c":3626.45},"1762747200":{"time":1762747200,"o":3626.44,"h":3630.54,"l":3602.9,"c":3615.43},"1762750800":{"time":1762750800,"o":3615.99,"h":3625.39137209,"l":3588.00144574,"c":3606.27},"1762754400":{"time":1762754400,"o":3606.67,"h":3611.14391473,"l":3593.15,"c":3603.9},"1762758000":{"time":1762758000,"o":3603.91,"h":3620.38,"l":3602.13,"c":3608.36986822},"1762761600":{"time":1762761600,"o":3608.31591473,"h":3614.38,"l":3586.39917829,"c":3593.23887597},"1762765200":{"time":1762765200,"o":3593.25050388,"h":3630.09137209,"l":3585.42,"c":3622.99},"1762768800":{"time":1762768800,"o":3623.0,"h":3626.8,"l":3602.36375969,"c":3604.82184496},"1762772400":{"time":1762772400,"o":3605.08,"h":3619.82,"l":3602.4586938,"c":3608.96211628},"1762776000":{"time":1762776000,"o":3609.03251938,"h":3609.4,"l":3584.41,"c":3590.45},"1762779600":{"time":1762779600,"o":3590.46,"h":3620.71,"l":3588.7,"c":3614.03},"1762783200":{"time":1762783200,"o":3614.02,"h":3614.22,"l":3528.74,"c":3540.27},"1762786800":{"time":1762786800,"o":3540.39824806,"h":3558.81228682,"l":3507.87110078,"c":3518.61592248},"1762790400":{"time":1762790400,"o":3518.59824806,"h":3536.52,"l":3506.46,"c":3528.26753488},"1762794000":{"time":1762794000,"o":3528.26753488,"h":3556.18,"l":3521.2507907,"c":3553.5141938},"1762797600":{"time":1762797600,"o":3553.38124031,"h":3555.99,"l":3530.83,"c":3530.83},"1762801200":{"time":1762801200,"o":3530.76,"h":3574.72,"l":3527.49482946,"c":3556.83},"1762804800":{"time":1762804800,"o":3556.84,"h":3582.69,"l":3553.80731395,"c":3570.52036434},"1762808400":{"time":1762808400,"o":3570.75408527,"h":3570.76133333,"l":3529.09606202,"c":3539.92110853},"1762812000":{"time":1762812000,"o":3540.02575969,"h":3578.8,"l":3528.06231008,"c":3574.6},"1762815600":{"time":1762815600,"o":3574.6,"h":3579.95275969,"l":3561.0,"c":3566.16},"1762819200":{"time":1762819200,"o":3566.38,"h":3590.75,"l":3552.22210078,"c":3584.21482171},"1762822800":{"time":1762822800,"o":3584.07249612,"h":3647.02070493,"l":3573.52508527,"c":3579.23},"1762826400":{"time":1762826400,"o":3579.23,"h":3634.41,"l":3558.0,"c":3613.85},"1762830000":{"time":1762830000,"o":3613.77,"h":3631.68,"l":3599.66065504,"c":3604.3418324},"1762833600":{"time":1762833600,"o":3604.33,"h":3608.44,"l":3571.1859845,"c":3573.36},"1762837200":{"time":1762837200,"o":3573.36,"h":3574.2,"l":3543.20048837,"c":3547.07468992},"1762840800":{"time":1762840800,"o":3547.07399225,"h":3557.61534884,"l":3532.16537209,"c":3555.25},"1762844400":{"time":1762844400,"o":3555.68,"h":3564.78,"l":3540.87,"c":3542.69},"1762848000":{"time":1762848000,"o":3542.83,"h":3562.05342248,"l":3542.35347287,"c":3561.36},"1762851600":{"time":1762851600,"o":3561.34024031,"h":3584.88,"l":3550.84,"c":3554.28679845},"1762855200":{"time":1762855200,"o":3554.28679845,"h":3565.02082999,"l":3547.0,"c":3558.78},"1762858800":{"time":1762858800,"o":3558.78,"h":3580.29862016,"l":3558.78,"c":3572.39},"1762862400":{"time":1762862400,"o":3572.4,"h":3591.54,"l":3538.62,"c":3539.48},"1762866000":{"time":1762866000,"o":3539.85,"h":3571.41,"l":3525.51672868,"c":3530.77},"1762869600":{"time":1762869600,"o":3530.99,"h":3545.62,"l":3486.35660078,"c":3528.57},"1762873200":{"time":1762873200,"o":3528.83,"h":3528.83,"l":3467.49122868,"c":3479.6348062},"1762876800":{"time":1762876800,"o":3479.61,"h":3498.9,"l":3464.52494186,"c":3483.45},"1762880400":{"time":1762880400,"o":3483.45,"h":3497.54493798,"l":3444.88277519,"c":3471.99340833},"1762884000":{"time":1762884000,"o":3471.93865833,"h":3484.4,"l":3459.384725,"c":3467.22985},"1762887600":{"time":1762887600,"o":3467.22985,"h":3468.61,"l":3449.115075,"c":3455.66},"1762891200":{"time":1762891200,"o":3455.65,"h":3460.66,"l":3428.45268605,"c":3436.56921986},"1762894800":{"time":1762894800,"o":3437.4,"h":3448.32,"l":3407.01110853,"c":3417.20230233},"1762898400":{"time":1762898400,"o":3416.76881395,"h":3435.08,"l":3403.89,"c":3428.57},"1762902000":{"time":1762902000,"o":3428.47,"h":3436.07,"l":3408.02168992,"c":3416.09281395},"1762905600":{"time":1762905600,"o":3416.32,"h":3433.64,"l":3408.49,"c":3417.19},"1762909200":{"time":1762909200,"o":3416.65,"h":3449.62527191,"l":3411.11,"c":3446.09868217},"1762912800":{"time":1762912800,"o":3445.85437209,"h":3454.69457364,"l":3415.89,"c":3425.95},"1762916400":{"time":1762916400,"o":3425.95,"h":3444.62,"l":3421.31,"c":3437.64215504},"1762920000":{"time":1762920000,"o":3437.64285271,"h":3444.03288372,"l":3430.58,"c":3442.70246512},"1762923600":{"time":1762923600,"o":3442.70246512,"h":3455.15578295,"l":3441.52,"c":3447.69593023},"1762927200":{"time":1762927200,"o":3447.69127907,"h":3455.4,"l":3437.41,"c":3437.41},"1762930800":{"time":1762930800,"o":3437.08467442,"h":3451.1856255,"l":3422.79123643,"c":3426.89084496},"1762934400":{"time":1762934400,"o":3426.89084496,"h":3479.0,"l":3426.88247287,"c":3466.95},"1762938000":{"time":1762938000,"o":3466.95,"h":3492.22750388,"l":3464.54936434,"c":3482.10289922},"1762941600":{"time":1762941600,"o":3482.11057364,"h":3545.6933876,"l":3481.31,"c":3532.64814729},"1762945200":{"time":1762945200,"o":3532.60675194,"h":3568.17072868,"l":3532.48233333,"c":3547.67},"1762948800":{"time":1762948800,"o":3548.35,"h":3564.38020226,"l":3538.74586822,"c":3551.0},"1762952400":{"time":1762952400,"o":3550.88047287,"h":3587.24,"l":3543.99,"c":3576.15793023},"1762956000":{"time":1762956000,"o":3576.04165116,"h":3580.24510078,"l":3479.34,"c":3501.16132171},"1762959600":{"time":1762959600,"o":3501.16132171,"h":3518.62819968,"l":3418.51548837,"c":3427.39881395},"1762963200":{"time":1762963200,"o":3427.16393023,"h":3431.8,"l":3370.10760465,"c":3398.1},"1762966800":{"time":1762966800,"o":3398.09,"h":3450.93212074,"l":3390.50172481,"c":3428.01},"1762970400":{"time":1762970400,"o":3428.01,"h":3454.00468605,"l":3417.08576744,"c":3422.65232558},"1762974000":{"time":1762974000,"o":3422.85,"h":3425.82926744,"l":3371.34,"c":3406.59},"1762977600":{"time":1762977600,"o":3406.5,"h":3438.82,"l":3399.28,"c":3414.98},"1762981200":{"time":1762981200,"o":3415.06,"h":3428.33887597,"l":3406.67,"c":3421.84},"1762984800":{"time":1762984800,"o":3421.85,"h":3421.85,"l":3390.61893798,"c":3420.79},"1762988400":{"time":1762988400,"o":3420.78,"h":3422.05,"l":3402.13954264,"c":3413.45},"1762992000":{"time":1762992000,"o":3413.45,"h":3432.47894574,"l":3403.01,"c":3411.11443063},"1762995600":{"time":1762995600,"o":3411.09815156,"h":3456.05,"l":3409.36494574,"c":3422.77},"1762999200":{"time":1762999200,"o":3422.78869767,"h":3445.75,"l":3421.40826357,"c":3432.9},"1763002800":{"time":1763002800,"o":3432.9,"h":3471.5,"l":3376.92027907,"c":3450.84210078},"1763006400":{"time":1763006400,"o":3450.65372868,"h":3491.028539,"l":3432.3,"c":3481.42754264},"1763010000":{"time":1763010000,"o":3481.42,"h":3538.84,"l":3464.97386822,"c":3527.37},"1763013600":{"time":1763013600,"o":3527.36,"h":3552.26,"l":3519.8666938,"c":3539.91},"1763017200":{"time":1763017200,"o":3539.69,"h":3565.37576641,"l":3530.62,"c":3538.14021705},"1763020800":{"time":1763020800,"o":3538.14021705,"h":3548.84260465,"l":3522.24311628,"c":3522.84},"1763024400":{"time":1763024400,"o":3522.84,"h":3528.15,"l":3477.64,"c":3484.80134109},"1763028000":{"time":1763028000,"o":3485.13,"h":3515.45075194,"l":3485.13,"c":3504.55488372},"1763031600":{"time":1763031600,"o":3504.55488372,"h":3516.3,"l":3493.77,"c":3500.72655039},"1763035200":{"time":1763035200,"o":3500.50903101,"h":3509.14,"l":3480.92346899,"c":3499.83711628},"1763038800":{"time":1763038800,"o":3499.83711628,"h":3500.36,"l":3426.46690698,"c":3436.79827907},"1763042400":{"time":1763042400,"o":3436.7064186,"h":3475.29495117,"l":3391.43,"c":3442.45937209},"1763046000":{"time":1763046000,"o":3442.39890698,"h":3445.88337209,"l":3365.36,"c":3386.04693798},"1763049600":{"time":1763049600,"o":3386.08135659,"h":3397.27560484,"l":3322.73,"c":3326.97914729},"1763053200":{"time":1763053200,"o":3326.80589147,"h":3327.57,"l":3252.00610078,"c":3254.88718992},"1763056800":{"time":1763056800,"o":3254.72602713,"h":3262.89,"l":3183.30886047,"c":3212.47},"1763060400":{"time":1763060400,"o":3212.47,"h":3237.17324379,"l":3175.93,"c":3196.53326784},"1763064000":{"time":1763064000,"o":3196.3,"h":3204.31,"l":3153.89348062,"c":3170.2},"1763067600":{"time":1763067600,"o":3170.38,"h":3191.99,"l":3159.49226357,"c":3178.1},"1763071200":{"time":1763071200,"o":3178.0,"h":3235.73199278,"l":3174.20944574,"c":3227.52},"1763074800":{"time":1763074800,"o":3227.7,"h":3269.99,"l":3215.21384884,"c":3230.24962791},"1763078400":{"time":1763078400,"o":3230.12706977,"h":3238.96945736,"l":3187.10752713,"c":3199.51739535},"1763082000":{"time":1763082000,"o":3199.62809302,"h":3220.0,"l":3186.29037209,"c":3205.63434884},"1763085600":{"time":1763085600,"o":3205.56946512,"h":3249.99,"l":3204.12023256,"c":3236.39726945},"1763089200":{"time":1763089200,"o":3236.39261828,"h":3238.19414729,"l":3206.84852713,"c":3226.49},"1763092800":{"time":1763092800,"o":3226.72656589,"h":3227.0,"l":3108.76194961,"c":3161.34},"1763096400":{"time":1763096400,"o":3161.5,"h":3203.74303488,"l":3157.58876103,"c":3191.15},"1763100000":{"time":1763100000,"o":3191.15,"h":3223.29799275,"l":3135.36,"c":3221.72055336},"1763103600":{"time":1763103600,"o":3221.05567038,"h":3239.2334186,"l":3192.72760078,"c":3214.09810078},"1763107200":{"time":1763107200,"o":3214.12926357,"h":3217.57,"l":3183.81085806,"c":3203.27},"1763110800":{"time":1763110800,"o":3203.33,"h":3214.24,"l":3149.39,"c":3154.69},"1763114400":{"time":1763114400,"o":3154.69,"h":3194.54,"l":3154.08,"c":3175.29224031},"1763118000":{"time":1763118000,"o":3175.25489147,"h":3181.84699225,"l":3116.62454651,"c":3143.79707752},"1763121600":{"time":1763121600,"o":3143.73335659,"h":3143.73335659,"l":3069.01,"c":3125.85117829},"1763125200":{"time":1763125200,"o":3125.68947287,"h":3148.47,"l":3074.04366667,"c":3120.64},"1763128800":{"time":1763128800,"o":3120.64,"h":3219.51797674,"l":3107.56,"c":3198.26771318},"1763132400":{"time":1763132400,"o":3198.08143411,"h":3232.53115891,"l":3159.7,"c":3195.88},"1763136000":{"time":1763136000,"o":3195.87,"h":3255.6,"l":3182.05,"c":3230.08630233},"1763139600":{"time":1763139600,"o":3229.82909302,"h":3244.43,"l":3162.48,"c":3178.83},"1763143200":{"time":1763143200,"o":3178.83,"h":3207.11800699,"l":3153.74531783,"c":3167.44969126},"1763146800":{"time":1763146800,"o":3167.85,"h":3219.6,"l":3158.92206202,"c":3206.80067442},"1763150400":{"time":1763150400,"o":3206.80555814,"h":3211.94984884,"l":3122.61404264,"c":3134.91},"1763154000":{"time":1763154000,"o":3134.6,"h":3172.51,"l":3123.94411628,"c":3165.97},"1763157600":{"time":1763157600,"o":3166.00975194,"h":3185.68,"l":3141.39508527,"c":3157.96325982},"1763161200":{"time":1763161200,"o":3157.71,"h":3157.72931008,"l":3088.61225581,"c":3111.43311548},"1763164800":{"time":1763164800,"o":3111.41544106,"h":3149.92012791,"l":3110.20324031,"c":3139.98},"1763168400":{"time":1763168400,"o":3139.97,"h":3177.55576744,"l":3123.24086047,"c":3172.05131115},"1763172000":{"time":1763172000,"o":3172.12,"h":3192.47,"l":3161.58,"c":3192.47},"1763175600":{"time":1763175600,"o":3192.47,"h":3192.8,"l":3166.32,"c":3177.91205694},"1763179200":{"time":1763179200,"o":3177.89135926,"h":3190.91930634,"l":3158.82187597,"c":3170.80091473},"1763182800":{"time":1763182800,"o":3170.80882171,"h":3182.06174031,"l":3160.08,"c":3177.49},"1763186400":{"time":1763186400,"o":3177.5,"h":3186.34104651,"l":3165.87,"c":3174.24},"1763190000":{"time":1763190000,"o":3174.19716279,"h":3184.01189147,"l":3167.5723876,"c":3174.99},"1763193600":{"time":1763193600,"o":3174.99,"h":3176.6,"l":3134.11,"c":3142.14500775},"1763197200":{"time":1763197200,"o":3142.01128682,"h":3164.01796512,"l":3137.30602326,"c":3152.17058915},"1763200800":{"time":1763200800,"o":3152.17942636,"h":3170.35,"l":3144.5,"c":3167.47054264},"1763204400":{"time":1763204400,"o":3167.47054264,"h":3171.19,"l":3145.73224806,"c":3150.96},"1763208000":{"time":1763208000,"o":3151.22,"h":3166.84,"l":3146.2019845,"c":3160.91},"1763211600":{"time":1763211600,"o":3160.91,"h":3195.31259769,"l":3157.90943798,"c":3190.9},"1763215200":{"time":1763215200,"o":3191.28,"h":3191.53,"l":3173.40930233,"c":3176.62},"1763218800":{"time":1763218800,"o":3176.48455894,"h":3189.54056536,"l":3171.92,"c":3184.49},"1763222400":{"time":1763222400,"o":3184.5,"h":3186.41,"l":3163.23,"c":3184.79767442},"1763226000":{"time":1763226000,"o":3184.79767442,"h":3218.31,"l":3181.01292248,"c":3214.06549612},"1763229600":{"time":1763229600,"o":3214.12,"h":3230.15,"l":3203.03,"c":3207.16681235},"1763233200":{"time":1763233200,"o":3207.17471933,"h":3213.34,"l":3191.76,"c":3196.69},"1763236800":{"time":1763236800,"o":3196.7,"h":3199.43903876,"l":3166.30514729,"c":3173.86},"1763240400":{"time":1763240400,"o":3173.86,"h":3187.49089922,"l":3151.40935659,"c":3156.58},"1763244000":{"time":1763244000,"o":3156.59,"h":3171.36,"l":3153.65295349,"c":3170.6920155},"1763247600":{"time":1763247600,"o":3170.6920155,"h":3176.58,"l":3165.84581395,"c":3166.55},"1763251200":{"time":1763251200,"o":3166.55,"h":3173.91306977,"l":3144.3578348,"c":3152.11264341},"1763254800":{"time":1763254800,"o":3151.9093876,"h":3156.79434109,"l":3130.76035659,"c":3149.5144186},"1763258400":{"time":1763258400,"o":3149.45627907,"h":3203.5681183,"l":3141.13,"c":3201.99},"1763262000":{"time":1763262000,"o":3202.0,"h":3209.34,"l":3191.9352093,"c":3202.32171318},"1763265600":{"time":1763265600,"o":3202.27729457,"h":3205.99,"l":3185.97282678,"c":3193.38},"1763269200":{"time":1763269200,"o":3193.38,"h":3214.59,"l":3192.8432093,"c":3203.74},"1763272800":{"time":1763272800,"o":3203.74,"h":3215.53686047,"l":3197.49295349,"c":3199.6},"1763276400":{"time":1763276400,"o":3199.63,"h":3219.52,"l":3198.17617829,"c":3218.40003101},"1763280000":{"time":1763280000,"o":3218.40003101,"h":3226.29381395,"l":3205.08555039,"c":3218.41},"1763283600":{"time":1763283600,"o":3218.4,"h":3247.93344566,"l":3207.64584202,"c":3247.41525581},"1763287200":{"time":1763287200,"o":3247.41525581,"h":3247.41525581,"l":3228.41759022,"c":3234.96},"1763290800":{"time":1763290800,"o":3234.96,"h":3236.51916279,"l":3158.70322481,"c":3167.01},"1763294400":{"time":1763294400,"o":3167.17,"h":3181.04,"l":3154.06,"c":3168.55},"1763298000":{"time":1763298000,"o":3168.57908527,"h":3172.48,"l":3138.32327132,"c":3152.6},"1763301600":{"time":1763301600,"o":3152.59,"h":3177.77511364,"l":3146.39,"c":3170.48},"1763305200":{"time":1763305200,"o":3170.48,"h":3179.47418605,"l":3097.57357364,"c":3103.72},"1763308800":{"time":1763308800,"o":3103.51,"h":3124.51255426,"l":3057.0316124,"c":3060.25693023},"1763312400":{"time":1763312400,"o":3060.31367442,"h":3085.25,"l":3025.46567054,"c":3079.33570337},"1763316000":{"time":1763316000,"o":3079.83316594,"h":3126.08846241,"l":3042.31858527,"c":3059.09},"1763319600":{"time":1763319600,"o":3059.45,"h":3115.3506938,"l":3057.26700388,"c":3090.34},"1763323200":{"time":1763323200,"o":3090.18103876,"h":3115.42,"l":3085.89748837,"c":3088.06},"1763326800":{"time":1763326800,"o":3088.07,"h":3095.3722093,"l":3058.21827907,"c":3072.52},"1763330400":{"time":1763330400,"o":3072.52,"h":3100.46608784,"l":3042.84,"c":3090.42},"1763334000":{"time":1763334000,"o":3090.42,"h":3106.21,"l":3004.21,"c":3095.01727132},"1763337600":{"time":1763337600,"o":3095.01727132,"h":3139.65099225,"l":3068.17824031,"c":3134.99},"1763341200":{"time":1763341200,"o":3134.85,"h":3144.56227901,"l":3113.3,"c":3113.71},"1763344800":{"time":1763344800,"o":3113.47,"h":3159.48,"l":3111.24046913,"c":3148.43537209},"1763348400":{"time":1763348400,"o":3148.39551938,"h":3179.37,"l":3147.24400388,"c":3175.3},"1763352000":{"time":1763352000,"o":3175.61,"h":3192.85,"l":3165.47053488,"c":3184.51},"1763355600":{"time":1763355600,"o":3184.52,"h":3192.48,"l":3176.58,"c":3185.51},"1763359200":{"time":1763359200,"o":3185.61,"h":3196.08999263,"l":3171.26,"c":3192.84188372},"1763362800":{"time":1763362800,"o":3192.72022481,"h":3205.97522481,"l":3187.85,"c":3197.43},"1763366400":{"time":1763366400,"o":3197.29,"h":3203.54171318,"l":3184.05547287,"c":3188.97},"1763370000":{"time":1763370000,"o":3188.97,"h":3213.21707752,"l":3179.27,"c":3193.93139535},"1763373600":{"time":1763373600,"o":3193.93209302,"h":3206.57,"l":3190.01,"c":3195.54},"1763377200":{"time":1763377200,"o":3195.54,"h":3221.48526482,"l":3192.05777519,"c":3202.80855814},"1763380800":{"time":1763380800,"o":3202.7867907,"h":3202.98,"l":3181.2344031,"c":3182.49},"1763384400":{"time":1763384400,"o":3182.49,"h":3187.90423256,"l":3095.12778682,"c":3120.69011916},"1763388000":{"time":1763388000,"o":3120.63,"h":3207.75400161,"l":3101.72,"c":3150.49},"1763391600":{"time":1763391600,"o":3150.75,"h":3164.14505814,"l":3103.69116279,"c":3119.27589816},"1763395200":{"time":1763395200,"o":3119.24,"h":3141.28,"l":3064.13108527,"c":3132.6},"1763398800":{"time":1763398800,"o":3132.96,"h":3136.02,"l":3052.76,"c":3056.53},"1763402400":{"time":1763402400,"o":3056.78,"h":3079.76893083,"l":3019.04,"c":3024.22381315},"1763406000":{"time":1763406000,"o":3023.90148757,"h":3036.87917054,"l":2974.62,"c":2981.21095349},"1763409600":{"time":1763409600,"o":2981.10513953,"h":3020.89147674,"l":2958.68632946,"c":3006.9403618},"1763413200":{"time":1763413200,"o":3006.37,"h":3027.03,"l":2985.13,"c":3008.17},"1763416800":{"time":1763416800,"o":3008.17,"h":3030.79544908,"l":2999.13,"c":3022.0},"1763420400":{"time":1763420400,"o":3022.0,"h":3030.03496124,"l":3005.06512791,"c":3030.03496124},"1763424000":{"time":1763424000,"o":3030.07,"h":3039.24064013,"l":2990.82,"c":3031.8},"1763427600":{"time":1763427600,"o":3031.8762069,"h":3049.0,"l":3013.33892636,"c":3017.5467907},"1763431200":{"time":1763431200,"o":3017.544,"h":3044.42,"l":2977.82,"c":2984.83381783},"1763434800":{"time":1763434800,"o":2984.22,"h":3027.11004753,"l":2946.49,"c":3023.55},"1763438400":{"time":1763438400,"o":3023.64804651,"h":3024.1,"l":2960.02,"c":3004.99},"1763442000":{"time":1763442000,"o":3004.99,"h":3022.87836518,"l":2983.86407752,"c":3011.14},"1763445600":{"time":1763445600,"o":3011.14,"h":3014.32,"l":2973.09,"c":2988.85143411},"1763449200":{"time":1763449200,"o":2988.85143411,"h":3033.3,"l":2976.21524031,"c":3024.49},"1763452800":{"time":1763452800,"o":3024.38991473,"h":3066.71,"l":3023.52,"c":3059.7527065},"1763456400":{"time":1763456400,"o":3059.99,"h":3066.32,"l":3027.77208527,"c":3059.34936434},"1763460000":{"time":1763460000,"o":3059.36052713,"h":3070.36,"l":3049.78,"c":3064.70513178},"1763463600":{"time":1763463600,"o":3064.70513178,"h":3072.12627656,"l":3051.97,"c":3056.22},"1763467200":{"time":1763467200,"o":3056.23,"h":3064.76,"l":3038.45854651,"c":3048.55208527},"1763470800":{"time":1763470800,"o":3048.55208527,"h":3049.93,"l":3021.58838372,"c":3047.21264341},"1763474400":{"time":1763474400,"o":3047.21729457,"h":3091.17,"l":3031.4629031,"c":3058.5602093},"1763478000":{"time":1763478000,"o":3058.49,"h":3122.42,"l":3032.59994574,"c":3105.24264234},"1763481600":{"time":1763481600,"o":3105.25403769,"h":3167.94607752,"l":3098.78290297,"c":3151.22295349},"1763485200":{"time":1763485200,"o":3151.22295349,"h":3157.73,"l":3119.68166667,"c":3134.19312403},"1763488800":{"time":1763488800,"o":3134.19312403,"h":3168.96282678,"l":3134.19312403,"c":3159.14307364},"1763492400":{"time":1763492400,"o":3159.13842248,"h":3167.21058915,"l":3135.25,"c":3144.95276744},"1763496000":{"time":1763496000,"o":3144.95811628,"h":3149.39,"l":3122.45114729,"c":3122.45114729},"1763499600":{"time":1763499600,"o":3122.33082171,"h":3130.02,"l":3096.67318765,"c":3097.01},"1763503200":{"time":1763503200,"o":3097.0,"h":3128.46847976,"l":3096.57,"c":3124.64885271},"1763506800":{"time":1763506800,"o":3124.5155969,"h":3125.14,"l":3106.94139535,"c":3122.21},"1763510400":{"time":1763510400,"o":3122.2,"h":3122.75,"l":3078.1445969,"c":3099.57},"1763514000":{"time":1763514000,"o":3099.58,"h":3115.44732558,"l":3084.12086434,"c":3103.92622481},"1763517600":{"time":1763517600,"o":3104.28,"h":3124.36,"l":3096.99,"c":3112.69},"1763521200":{"time":1763521200,"o":3112.7,"h":3117.15,"l":3068.57,"c":3072.22427132},"1763524800":{"time":1763524800,"o":3072.23450388,"h":3075.91,"l":3048.12908527,"c":3048.54184496},"1763528400":{"time":1763528400,"o":3048.01696124,"h":3052.06,"l":2991.04547287,"c":3016.1530155},"1763532000":{"time":1763532000,"o":3016.34766667,"h":3043.51,"l":3009.27,"c":3039.55816279},"1763535600":{"time":1763535600,"o":3039.56281395,"h":3086.32,"l":3037.81881395,"c":3084.12},"1763539200":{"time":1763539200,"o":3083.91,"h":3099.21678295,"l":3072.0,"c":3079.12724806},"1763542800":{"time":1763542800,"o":3079.20385271,"h":3087.01295506,"l":3054.8454571,"c":3087.01295506},"1763546400":{"time":1763546400,"o":3087.45,"h":3110.93758527,"l":3082.56,"c":3091.05},"1763550000":{"time":1763550000,"o":3091.05,"h":3101.16661409,"l":3078.8414186,"c":3082.32},"1763553600":{"time":1763553600,"o":3082.5,"h":3106.82,"l":3080.24905426,"c":3099.11},"1763557200":{"time":1763557200,"o":3099.15193798,"h":3099.44996124,"l":3060.65234884,"c":3065.79},"1763560800":{"time":1763560800,"o":3065.8,"h":3068.48562791,"l":3023.30206897,"c":3058.66},"1763564400":{"time":1763564400,"o":3058.99,"h":3104.3,"l":2966.37823256,"c":2972.18031008},"1763568000":{"time":1763568000,"o":2971.94,"h":2984.80049612,"l":2936.66387597,"c":2949.13},"1763571600":{"time":1763571600,"o":2949.17395349,"h":2959.51006014,"l":2899.24,"c":2921.70075194},"1763575200":{"time":1763575200,"o":2921.43237984,"h":2927.55543349,"l":2880.32,"c":2898.63565357},"1763578800":{"time":1763578800,"o":2898.46,"h":2904.28,"l":2873.16,"c":2880.8},"1763582400":{"time":1763582400,"o":2880.79,"h":2954.70805426,"l":2874.08288372,"c":2944.4},"1763586000":{"time":1763586000,"o":2945.43492354,"h":2998.72457671,"l":2938.42140698,"c":2990.51306202},"1763589600":{"time":1763589600,"o":2990.48375969,"h":2991.0,"l":2956.63766279,"c":2983.27448062},"1763593200":{"time":1763593200,"o":2983.28773643,"h":3026.57,"l":2983.27285271,"c":3024.03},"1763596800":{"time":1763596800,"o":3024.09,"h":3047.75,"l":3004.3966938,"c":3018.79060465},"1763600400":{"time":1763600400,"o":3018.54502326,"h":3049.52156776,"l":3018.10882171,"c":3046.68},"1763604000":{"time":1763604000,"o":3046.69,"h":3056.99,"l":3029.32265891,"c":3042.6},"1763607600":{"time":1763607600,"o":3042.59,"h":3052.2,"l":3036.05641085,"c":3038.45409383},"1763611200":{"time":1763611200,"o":3038.45409383,"h":3054.10710617,"l":3016.40546124,"c":3053.15662791},"1763614800":{"time":1763614800,"o":3053.16127907,"h":3061.53,"l":3031.8,"c":3034.14665891},"1763618400":{"time":1763618400,"o":3034.14665891,"h":3041.49,"l":3006.24958915,"c":3019.6332093},"1763622000":{"time":1763622000,"o":3019.64948837,"h":3042.89854264,"l":3014.18,"c":3038.21510078},"1763625600":{"time":1763625600,"o":3038.21689147,"h":3043.79947287,"l":3021.83,"c":3029.9},"1763629200":{"time":1763629200,"o":3029.63646512,"h":3032.48,"l":2998.31,"c":3009.99},"1763632800":{"time":1763632800,"o":3009.98,"h":3019.58,"l":2993.21006977,"c":3013.88},"1763636400":{"time":1763636400,"o":3014.1,"h":3026.26536087,"l":3001.29,"c":3022.30984496},"1763640000":{"time":1763640000,"o":3022.30984496,"h":3031.61124806,"l":3009.38,"c":3027.2},"1763643600":{"time":1763643600,"o":3027.4,"h":3045.23185923,"l":2996.46,"c":2998.35},"1763647200":{"time":1763647200,"o":2998.61,"h":3020.83766279,"l":2964.46831783,"c":2999.48042636},"1763650800":{"time":1763650800,"o":2999.48042636,"h":3001.74,"l":2951.79,"c":2955.07},"1763654400":{"time":1763654400,"o":2954.52,"h":2960.08,"l":2847.84570543,"c":2860.78944119},"1763658000":{"time":1763658000,"o":2860.69105651,"h":2871.2943416,"l":2806.70596899,"c":2832.1567907},"1763661600":{"time":1763661600,"o":2832.1,"h":2858.73492847,"l":2805.56,"c":2812.80117054},"1763665200":{"time":1763665200,"o":2812.4901938,"h":2853.51,"l":2790.64,"c":2846.55144186},"1763668800":{"time":1763668800,"o":2846.55144186,"h":2854.59390537,"l":2818.79174806,"c":2835.88},"1763672400":{"time":1763672400,"o":2835.32005426,"h":2896.2645814,"l":2833.73935659,"c":2878.7},"1763676000":{"time":1763676000,"o":2878.71,"h":2904.45776744,"l":2875.5897907,"c":2884.89},"1763679600":{"time":1763679600,"o":2884.89,"h":2890.33569384,"l":2826.37472481,"c":2833.51499225},"1763683200":{"time":1763683200,"o":2833.48894574,"h":2868.9,"l":2832.1,"c":2860.32},"1763686800":{"time":1763686800,"o":2860.35804651,"h":2885.32551163,"l":2850.91,"c":2861.42627519},"1763690400":{"time":1763690400,"o":2861.26278682,"h":2861.26278682,"l":2773.93,"c":2785.96},"1763694000":{"time":1763694000,"o":2784.40317054,"h":2824.73,"l":2782.57,"c":2808.14206202},"1763697600":{"time":1763697600,"o":2807.89206202,"h":2820.74,"l":2782.49158915,"c":2817.71},"1763701200":{"time":1763701200,"o":2817.74653488,"h":2831.46,"l":2799.09051938,"c":2808.38343625},"1763704800":{"time":1763704800,"o":2808.24272868,"h":2813.52,"l":2779.64374419,"c":2789.1895969},"1763708400":{"time":1763708400,"o":2788.94564341,"h":2799.2,"l":2653.59522411,"c":2719.21724031},"1763712000":{"time":1763712000,"o":2719.22072868,"h":2752.28,"l":2705.30432638,"c":2737.05372093},"1763715600":{"time":1763715600,"o":2736.91837209,"h":2747.49,"l":2680.0,"c":2681.10645736},"1763719200":{"time":1763719200,"o":2681.08,"h":2716.08,"l":2663.46,"c":2695.93984496},"1763722800":{"time":1763722800,"o":2695.99612403,"h":2721.81,"l":2673.86410078,"c":2687.5},"1763726400":{"time":1763726400,"o":2687.44,"h":2742.22199612,"l":2623.5075814,"c":2726.66},"1763730000":{"time":1763730000,"o":2726.69,"h":2768.04652775,"l":2710.81,"c":2739.9},"1763733600":{"time":1763733600,"o":2740.84,"h":2779.48,"l":2718.2325969,"c":2770.00568605},"1763737200":{"time":1763737200,"o":2769.67777907,"h":2776.3,"l":2687.37176357,"c":2703.56632171},"1763740800":{"time":1763740800,"o":2703.69,"h":2762.8754571,"l":2675.42,"c":2761.31},"1763744400":{"time":1763744400,"o":2761.31,"h":2804.74889294,"l":2753.62,"c":2778.53956589},"1763748000":{"time":1763748000,"o":2779.4,"h":2792.92,"l":2715.89,"c":2777.82237209},"1763751600":{"time":1763751600,"o":2777.82237209,"h":2785.48963566,"l":2739.42609302,"c":2751.17234884},"1763755200":{"time":1763755200,"o":2751.15211628,"h":2754.75,"l":2708.18564341,"c":2734.66122093},"1763758800":{"time":1763758800,"o":2734.66122093,"h":2774.81008527,"l":2730.3209845,"c":2766.26648837},"1763762400":{"time":1763762400,"o":2766.21904651,"h":2772.79,"l":2720.3,"c":2721.03},"1763766000":{"time":1763766000,"o":2721.04924031,"h":2768.52,"l":2712.07478295,"c":2764.58686047},"1763769600":{"time":1763769600,"o":2764.63,"h":2779.52,"l":2757.15,"c":2764.91321171},"1763773200":{"time":1763773200,"o":2764.91124699,"h":2782.98,"l":2760.14,"c":2773.15921705},"1763776800":{"time":1763776800,"o":2773.4,"h":2775.74,"l":2738.18545736,"c":2751.67},"1763780400":{"time":1763780400,"o":2751.9,"h":2756.72,"l":2741.32874499,"c":2751.16},"1763784000":{"time":1763784000,"o":2751.16,"h":2752.99,"l":2725.25,"c":2745.95},"1763787600":{"time":1763787600,"o":2746.09,"h":2748.65,"l":2726.15,"c":2743.08},"1763791200":{"time":1763791200,"o":2743.09,"h":2766.77829845,"l":2731.11,"c":2764.77790698},"1763794800":{"time":1763794800,"o":2764.78627907,"h":2768.96,"l":2753.47383721,"c":2755.13},"1763798400":{"time":1763798400,"o":2755.13,"h":2755.35,"l":2717.77056977,"c":2728.82644186},"1763802000":{"time":1763802000,"o":2728.92,"h":2738.73,"l":2720.1484162,"c":2724.46713953},"1763805600":{"time":1763805600,"o":2724.82,"h":2730.42,"l":2704.78097434,"c":2711.77},"1763809200":{"time":1763809200,"o":2711.74210505,"h":2742.01736206,"l":2703.09,"c":2734.25},"1763812800":{"time":1763812800,"o":2734.07206202,"h":2734.67,"l":2709.85,"c":2719.69},"1763816400":{"time":1763816400,"o":2719.7,"h":2733.5,"l":2710.48998797,"c":2718.09},"1763820000":{"time":1763820000,"o":2718.09,"h":2752.41527568,"l":2717.48363566,"c":2744.67},"1763823600":{"time":1763823600,"o":2744.66,"h":2749.51,"l":2724.96572093,"c":2737.61351938},"1763827200":{"time":1763827200,"o":2737.64817054,"h":2757.92,"l":2733.92372868,"c":2753.99},"1763830800":{"time":1763830800,"o":2753.98,"h":2757.40372481,"l":2743.76687597,"c":2748.69},"1763834400":{"time":1763834400,"o":2748.64,"h":2753.93,"l":2741.86,"c":2751.20876744},"1763838000":{"time":1763838000,"o":2751.20411628,"h":2756.32547674,"l":2743.744,"c":2749.26},"1763841600":{"time":1763841600,"o":2749.25,"h":2755.67,"l":2732.46072093,"c":2740.10986822},"1763845200":{"time":1763845200,"o":2740.10707752,"h":2747.63,"l":2735.85772868,"c":2746.53},"1763848800":{"time":1763848800,"o":2746.54,"h":2798.43288553,"l":2740.71247287,"c":2788.28748837},"1763852400":{"time":1763852400,"o":2788.20423256,"h":2792.14562791,"l":2766.32,"c":2769.13278295},"1763856000":{"time":1763856000,"o":2769.13278295,"h":2788.44,"l":2767.07718123,"c":2771.77},"1763859600":{"time":1763859600,"o":2771.77,"h":2813.86587984,"l":2770.4380155,"c":2807.37246512},"1763863200":{"time":1763863200,"o":2807.51851163,"h":2831.79,"l":2802.84136434,"c":2819.9},"1763866800":{"time":1763866800,"o":2819.72,"h":2823.41,"l":2808.31554531,"c":2823.02},"1763870400":{"time":1763870400,"o":2823.06617829,"h":2850.81,"l":2818.93768217,"c":2826.57827185},"1763874000":{"time":1763874000,"o":2826.57827185,"h":2829.51481783,"l":2812.20220155,"c":2823.72},"1763877600":{"time":1763877600,"o":2823.72,"h":2831.19,"l":2805.42666667,"c":2808.92626357},"1763881200":{"time":1763881200,"o":2808.89091473,"h":2810.87595349,"l":2776.25,"c":2792.33},"1763884800":{"time":1763884800,"o":2792.32,"h":2814.46675969,"l":2792.13786047,"c":2810.1},"1763888400":{"time":1763888400,"o":2810.05,"h":2822.37,"l":2805.02,"c":2815.05748837},"1763892000":{"time":1763892000,"o":2815.05795349,"h":2815.37,"l":2801.42213178,"c":2807.26},"1763895600":{"time":1763895600,"o":2807.25,"h":2819.19,"l":2802.2,"c":2814.41},"1763899200":{"time":1763899200,"o":2814.41,"h":2845.16239535,"l":2812.69949612,"c":2833.89831195},"1763902800":{"time":1763902800,"o":2833.88854451,"h":2844.29,"l":2821.92750388,"c":2842.46},"1763906400":{"time":1763906400,"o":2842.47,"h":2856.99,"l":2811.52987597,"c":2813.54},"1763910000":{"time":1763910000,"o":2813.55,"h":2838.65,"l":2808.83482946,"c":2835.38788372},"1763913600":{"time":1763913600,"o":2835.31565116,"h":2845.32437209,"l":2797.0497907,"c":2797.77},"1763917200":{"time":1763917200,"o":2797.79,"h":2807.1,"l":2786.19,"c":2791.47475942},"1763920800":{"time":1763920800,"o":2791.47475942,"h":2815.92,"l":2791.47475942,"c":2807.57544186},"1763924400":{"time":1763924400,"o":2807.57474419,"h":2836.63,"l":2806.05077519,"c":2821.6830155},"1763928000":{"time":1763928000,"o":2821.65999225,"h":2834.17934109,"l":2820.42337984,"c":2826.92},"1763931600":{"time":1763931600,"o":2827.08,"h":2843.73,"l":2816.23,"c":2840.44502326},"1763935200":{"time":1763935200,"o":2840.17381395,"h":2842.96,"l":2823.0,"c":2837.31},"1763938800":{"time":1763938800,"o":2837.31,"h":2842.5,"l":2793.86758915,"c":2800.96336407},"1763942400":{"time":1763942400,"o":2800.96685245,"h":2802.0,"l":2761.88857364,"c":2787.0},"1763946000":{"time":1763946000,"o":2786.84282171,"h":2805.78,"l":2777.80487597,"c":2804.76},"1763949600":{"time":1763949600,"o":2804.75,"h":2864.9946769,"l":2803.33,"c":2839.38},"1763953200":{"time":1763953200,"o":2839.37497594,"h":2865.3826294,"l":2833.71157364,"c":2855.51},"1763956800":{"time":1763956800,"o":2855.42717829,"h":2869.07353488,"l":2802.0,"c":2823.75014729},"1763960400":{"time":1763960400,"o":2823.75014729,"h":2884.71,"l":2821.4861938,"c":2866.00875969},"1763964000":{"time":1763964000,"o":2865.94,"h":2867.65,"l":2828.09,"c":2837.91},"1763967600":{"time":1763967600,"o":2837.92,"h":2843.6283625,"l":2822.42,"c":2828.77},"1763971200":{"time":1763971200,"o":2828.77,"h":2840.7,"l":2820.34354264,"c":2837.41152713},"1763974800":{"time":1763974800,"o":2837.43279845,"h":2837.44977519,"l":2786.6048062,"c":2796.56532879},"1763978400":{"time":1763978400,"o":2796.56532879,"h":2805.75527132,"l":2792.50994961,"c":2797.85},"1763982000":{"time":1763982000,"o":2797.85,"h":2807.28,"l":2788.63,"c":2802.17794574},"1763985600":{"time":1763985600,"o":2802.17794574,"h":2810.91181395,"l":2793.86,"c":2802.55},"1763989200":{"time":1763989200,"o":2802.54,"h":2826.56,"l":2801.0,"c":2814.08833333},"1763992800":{"time":1763992800,"o":2814.0929845,"h":2847.20511628,"l":2784.88356202,"c":2828.68},"1763996400":{"time":1763996400,"o":2830.0,"h":2859.2,"l":2811.9,"c":2845.29467442},"1764000000":{"time":1764000000,"o":2845.26537209,"h":2873.71686984,"l":2841.33409383,"c":2857.66868217},"1764003600":{"time":1764003600,"o":2857.66868217,"h":2942.8,"l":2855.63789094,"c":2938.52},"1764007200":{"time":1764007200,"o":2938.62,"h":2960.86,"l":2930.24822093,"c":2955.85},"1764010800":{"time":1764010800,"o":2955.85,"h":2977.0,"l":2952.89215504,"c":2957.81},"1764014400":{"time":1764014400,"o":2957.81,"h":2983.00003101,"l":2951.25,"c":2972.98177519},"1764018000":{"time":1764018000,"o":2972.52549612,"h":2972.63,"l":2948.52,"c":2958.24},"1764021600":{"time":1764021600,"o":2958.0,"h":2978.48478918,"l":2950.9071938,"c":2960.40886822},"1764025200":{"time":1764025200,"o":2960.14910078,"h":2967.21,"l":2951.28102326,"c":2952.18},"1764028800":{"time":1764028800,"o":2952.18,"h":2952.19,"l":2930.71754264,"c":2941.97},"1764032400":{"time":1764032400,"o":2941.98,"h":2946.84515504,"l":2917.56151938,"c":2917.98},"1764036000":{"time":1764036000,"o":2917.99,"h":2933.1280155,"l":2907.87,"c":2929.36},"1764039600":{"time":1764039600,"o":2929.44,"h":2935.03482946,"l":2903.41426357,"c":2910.49343625},"1764043200":{"time":1764043200,"o":2910.49343625,"h":2941.39,"l":2908.52187597,"c":2936.47},"1764046800":{"time":1764046800,"o":2936.48,"h":2937.36,"l":2917.79386434,"c":2927.32385271},"1764050400":{"time":1764050400,"o":2927.3133876,"h":2927.32,"l":2911.39463512,"c":2921.08},"1764054000":{"time":1764054000,"o":2921.08,"h":2924.23,"l":2901.26950388,"c":2901.48347287},"1764057600":{"time":1764057600,"o":2901.54,"h":2907.67,"l":2868.14,"c":2870.41813178},"1764061200":{"time":1764061200,"o":2870.42208527,"h":2891.53972093,"l":2864.30113953,"c":2890.55185646},"1764064800":{"time":1764064800,"o":2890.48743785,"h":2898.56,"l":2879.12213953,"c":2896.99},"1764068400":{"time":1764068400,"o":2896.99,"h":2898.15,"l":2887.14,"c":2889.53},"1764072000":{"time":1764072000,"o":2889.53,"h":2931.58705039,"l":2888.64377519,"c":2926.00506415},"1764075600":{"time":1764075600,"o":2926.08529671,"h":2932.77,"l":2898.08621705,"c":2905.55},"1764079200":{"time":1764079200,"o":2905.76,"h":2920.56302713,"l":2856.56417829,"c":2879.86913178},"1764082800":{"time":1764082800,"o":2879.64074178,"h":2913.71854264,"l":2855.6595969,"c":2894.24},"1764086400":{"time":1764086400,"o":2894.18,"h":2936.55123758,"l":2885.87,"c":2927.88768217},"1764090000":{"time":1764090000,"o":2927.90233333,"h":2950.61920155,"l":2919.08848837,"c":2934.81705426},"1764093600":{"time":1764093600,"o":2934.85,"h":2956.81,"l":2921.88717829,"c":2922.79},"1764097200":{"time":1764097200,"o":2922.94,"h":2927.01786822,"l":2871.30462016,"c":2921.33},"1764100800":{"time":1764100800,"o":2921.33,"h":2941.91,"l":2915.51,"c":2928.9},"1764104400":{"time":1764104400,"o":2929.14,"h":2944.47634598,"l":2921.90771852,"c":2929.7304031},"1764108000":{"time":1764108000,"o":2929.7304031,"h":2976.04471705,"l":2905.78018605,"c":2968.94},"1764111600":{"time":1764111600,"o":2968.74,"h":2978.99,"l":2952.79362016,"c":2958.29799225},"1764115200":{"time":1764115200,"o":2958.29194574,"h":2970.44,"l":2949.42341085,"c":2953.07},"1764118800":{"time":1764118800,"o":2953.08,"h":2981.67,"l":2944.18,"c":2968.96},"1764122400":{"time":1764122400,"o":2968.95,"h":2975.39,"l":2955.2,"c":2955.65331997},"1764126000":{"time":1764126000,"o":2955.65355253,"h":2963.62,"l":2920.93,"c":2925.69520048},"1764129600":{"time":1764129600,"o":2925.71543304,"h":2937.32,"l":2919.69650775,"c":2929.19},"1764133200":{"time":1764133200,"o":2929.2,"h":2950.83,"l":2928.57431783,"c":2943.0},"1764136800":{"time":1764136800,"o":2942.99,"h":2952.9878876,"l":2931.58,"c":2945.04747287},"1764140400":{"time":1764140400,"o":2945.04282171,"h":2948.13772093,"l":2934.24,"c":2943.12333333},"1764144000":{"time":1764144000,"o":2943.11770543,"h":2946.2,"l":2910.74,"c":2911.82},"1764147600":{"time":1764147600,"o":2911.83,"h":2916.16337984,"l":2901.14110853,"c":2905.84},"1764151200":{"time":1764151200,"o":2905.84,"h":2916.54,"l":2904.28,"c":2912.74},"1764154800":{"time":1764154800,"o":2912.73,"h":2916.76,"l":2906.17,"c":2912.88044186},"1764158400":{"time":1764158400,"o":2912.85844026,"h":2916.94,"l":2887.63565891,"c":2900.18394948},"1764162000":{"time":1764162000,"o":2900.17418204,"h":2935.0,"l":2898.15,"c":2932.9},"1764165600":{"time":1764165600,"o":2932.76672868,"h":2945.69,"l":2904.07618992,"c":2907.9},"1764169200":{"time":1764169200,"o":2909.01,"h":2938.49,"l":2907.16,"c":2926.59016038},"1764172800":{"time":1764172800,"o":2926.63055814,"h":2958.77,"l":2925.83753488,"c":2945.29},"1764176400":{"time":1764176400,"o":2945.16,"h":3031.75,"l":2938.20620155,"c":3025.83612403},"1764180000":{"time":1764180000,"o":3025.8096124,"h":3043.29,"l":3013.27163566,"c":3032.82083721},"1764183600":{"time":1764183600,"o":3032.81618605,"h":3036.4,"l":3016.15,"c":3031.07},"1764187200":{"time":1764187200,"o":3031.08,"h":3031.08,"l":3006.9274031,"c":3023.43},"1764190800":{"time":1764190800,"o":3023.41214729,"h":3034.20357752,"l":3014.93837984,"c":3020.63},"1764194400":{"time":1764194400,"o":3020.63,"h":3032.29011628,"l":3017.10712403,"c":3026.62},"1764198000":{"time":1764198000,"o":3026.44155039,"h":3032.0,"l":3015.98537984,"c":3025.04},"1764201600":{"time":1764201600,"o":3025.05,"h":3045.66,"l":3007.29139922,"c":3033.75},"1764205200":{"time":1764205200,"o":3033.75,"h":3054.51,"l":3026.37,"c":3051.4},"1764208800":{"time":1764208800,"o":3050.92400775,"h":3069.76505426,"l":3035.52963566,"c":3035.85366881},"1764212400":{"time":1764212400,"o":3035.98,"h":3050.62,"l":3028.79848062,"c":3032.31},"1764216000":{"time":1764216000,"o":3032.31,"h":3052.02507752,"l":3031.03914729,"c":3040.39725581},"1764219600":{"time":1764219600,"o":3040.39865116,"h":3044.64140608,"l":3016.44,"c":3022.0200155},"1764223200":{"time":1764223200,"o":3022.2,"h":3033.37096124,"l":3021.69955814,"c":3026.48},"1764226800":{"time":1764226800,"o":3026.48,"h":3034.99270543,"l":3024.70153569,"c":3032.30486822},"1764230400":{"time":1764230400,"o":3032.24509302,"h":3034.0,"l":3016.43224138,"c":3026.84},"1764234000":{"time":1764234000,"o":3026.85,"h":3043.24,"l":3024.10213953,"c":3026.2},"1764237600":{"time":1764237600,"o":3026.19,"h":3034.25,"l":3020.35,"c":3033.05289147},"1764241200":{"time":1764241200,"o":3033.02427132,"h":3034.82785271,"l":3021.92,"c":3026.71372868},"1764244800":{"time":1764244800,"o":3026.71442636,"h":3028.78147287,"l":2987.39945736,"c":2990.34710078},"1764248400":{"time":1764248400,"o":2990.23,"h":3000.83,"l":2987.19212403,"c":2994.03},"1764252000":{"time":1764252000,"o":2994.03,"h":2998.09,"l":2984.97268992,"c":2995.49747287},"1764255600":{"time":1764255600,"o":2995.49747287,"h":3013.3,"l":2989.26,"c":3009.74703876},"1764259200":{"time":1764259200,"o":3009.76168992,"h":3025.83,"l":3003.3,"c":3019.60055039},"1764262800":{"time":1764262800,"o":3019.37022481,"h":3022.83331008,"l":3011.29595349,"c":3018.54},"1764266400":{"time":1764266400,"o":3018.53,"h":3037.9238062,"l":3014.61,"c":3036.02836434},"1764270000":{"time":1764270000,"o":3036.03446512,"h":3036.03446512,"l":3025.80782171,"c":3030.51117054},"1764273600":{"time":1764273600,"o":3030.51234884,"h":3042.63716279,"l":3028.75253488,"c":3037.56007752},"1764277200":{"time":1764277200,"o":3037.55984496,"h":3041.94032558,"l":3029.07774419,"c":3031.33},"1764280800":{"time":1764280800,"o":3031.33,"h":3033.24342823,"l":3003.36,"c":3009.55},"1764284400":{"time":1764284400,"o":3009.55,"h":3022.21,"l":3006.18,"c":3013.89},"1764288000":{"time":1764288000,"o":3013.89,"h":3022.9,"l":3007.90151938,"c":3013.5},"1764291600":{"time":1764291600,"o":3013.51,"h":3015.41157364,"l":2992.66193798,"c":2996.79553488},"1764295200":{"time":1764295200,"o":2996.83297674,"h":3013.95,"l":2994.80868992,"c":3010.95209302},"1764298800":{"time":1764298800,"o":3010.9455814,"h":3013.85567442,"l":3001.02,"c":3007.19},"1764302400":{"time":1764302400,"o":3007.19,"h":3018.58,"l":3004.22,"c":3016.1375},"1764306000":{"time":1764306000,"o":3016.1375,"h":3027.99,"l":3013.89526667,"c":3022.95},"1764309600":{"time":1764309600,"o":3022.94,"h":3022.97,"l":3003.2,"c":3008.35},"1764313200":{"time":1764313200,"o":3008.34180735,"h":3021.39470732,"l":2999.04565833,"c":3000.28955},"1764316800":{"time":1764316800,"o":3000.2873,"h":3074.13986396,"l":3000.13,"c":3062.02717399},"1764320400":{"time":1764320400,"o":3063.18644794,"h":3070.88475833,"l":3047.99,"c":3054.23688333},"1764324000":{"time":1764324000,"o":3054.23838333,"h":3062.34815,"l":3046.08,"c":3059.39},"1764327600":{"time":1764327600,"o":3059.39,"h":3060.76,"l":3017.51005833,"c":3032.5938},"1764331200":{"time":1764331200,"o":3032.5878,"h":3044.39,"l":3031.42,"c":3034.82},"1764334800":{"time":1764334800,"o":3034.81,"h":3085.86485164,"l":3024.92,"c":3072.54},"1764338400":{"time":1764338400,"o":3072.56,"h":3097.2,"l":3050.7773062,"c":3065.62},"1764342000":{"time":1764342000,"o":3065.71,"h":3090.19143411,"l":3054.33,"c":3072.18427907},"1764345600":{"time":1764345600,"o":3072.13665196,"h":3072.58246592,"l":3020.66031275,"c":3023.62543411},"1764349200":{"time":1764349200,"o":3023.67,"h":3042.81,"l":3011.07,"c":3030.61},"1764352800":{"time":1764352800,"o":3032.14621358,"h":3047.46,"l":3023.44,"c":3041.38366667},"1764356400":{"time":1764356400,"o":3041.38366667,"h":3058.90729457,"l":3036.06882946,"c":3048.49},"1764360000":{"time":1764360000,"o":3048.49,"h":3056.38,"l":3034.66637209,"c":3054.81963566},"1764363600":{"time":1764363600,"o":3054.79777519,"h":3057.74,"l":3034.59,"c":3035.03},"1764367200":{"time":1764367200,"o":3035.03,"h":3041.3,"l":3020.80445736,"c":3037.84},"1764370800":{"time":1764370800,"o":3038.0,"h":3043.99,"l":3028.99,"c":3029.8},"1764374400":{"time":1764374400,"o":3029.8,"h":3037.94766667,"l":3028.48277867,"c":3034.66193023},"1764378000":{"time":1764378000,"o":3034.66193023,"h":3051.01,"l":3031.25,"c":3037.20364341},"1764381600":{"time":1764381600,"o":3037.21178295,"h":3039.29,"l":3022.76452713,"c":3029.36817054},"1764385200":{"time":1764385200,"o":3029.36817054,"h":3034.72,"l":3016.49739535,"c":3021.51},"1764388800":{"time":1764388800,"o":3021.51,"h":3043.71,"l":3018.5534845,"c":3039.66229751},"1764392400":{"time":1764392400,"o":3039.93392542,"h":3042.02905426,"l":3029.89595349,"c":3031.65992248},"1764396000":{"time":1764396000,"o":3031.65992248,"h":3037.10748837,"l":2992.37286047,"c":3005.71},"1764399600":{"time":1764399600,"o":3005.71,"h":3012.92,"l":2995.02,"c":3003.22},"1764403200":{"time":1764403200,"o":3003.23,"h":3009.81,"l":2999.63362791,"c":3006.77},"1764406800":{"time":1764406800,"o":3006.78,"h":3009.05253488,"l":2996.55033333,"c":3000.29},"1764410400":{"time":1764410400,"o":3000.29,"h":3006.34,"l":2987.19,"c":2995.76821705},"1764414000":{"time":1764414000,"o":2995.70821705,"h":3000.43087597,"l":2990.53717829,"c":2998.45},"1764417600":{"time":1764417600,"o":2998.45,"h":3000.22665891,"l":2991.0,"c":2995.65709302},"1764421200":{"time":1764421200,"o":2995.6577907,"h":3000.25631395,"l":2991.18625581,"c":2996.87908527},"1764424800":{"time":1764424800,"o":2996.87978295,"h":2997.34,"l":2985.4,"c":2986.98},"1764428400":{"time":1764428400,"o":2987.09,"h":3012.67069366,"l":2987.09,"c":3006.02010024},"1764432000":{"time":1764432000,"o":3006.09641139,"h":3010.16406977,"l":2997.41,"c":3002.03121705},"1764435600":{"time":1764435600,"o":3002.04186822,"h":3003.14,"l":2966.42682946,"c":2968.73221705},"1764439200":{"time":1764439200,"o":2968.73221705,"h":2995.89,"l":2962.15,"c":2993.51},"1764442800":{"time":1764442800,"o":2993.5,"h":2998.78,"l":2984.3599845,"c":2987.71612403},"1764446400":{"time":1764446400,"o":2987.66886047,"h":2997.52,"l":2982.09024806,"c":2996.20228148},"1764450000":{"time":1764450000,"o":2996.20228148,"h":2997.87,"l":2982.29190698,"c":2992.84},"1764453600":{"time":1764453600,"o":2992.83,"h":2994.48,"l":2982.57,"c":2987.72},"1764457200":{"time":1764457200,"o":2987.72,"h":2992.92,"l":2984.49354852,"c":2987.96},"1764460800":{"time":1764460800,"o":2987.96,"h":2998.39,"l":2986.76,"c":2995.86925581},"1764464400":{"time":1764464400,"o":2995.88775194,"h":3010.23026357,"l":2994.83,"c":3003.81},"1764468000":{"time":1764468000,"o":3003.8,"h":3010.74,"l":2989.54,"c":2989.91668992},"1764471600":{"time":1764471600,"o":2989.91668992,"h":3004.51,"l":2975.36995589,"c":3000.42},"1764475200":{"time":1764475200,"o":3000.44,"h":3002.36017829,"l":2994.71,"c":2997.78231783},"1764478800":{"time":1764478800,"o":2997.77766667,"h":2997.77766667,"l":2984.55,"c":2990.61},"1764482400":{"time":1764482400,"o":2990.61,"h":2999.18464341,"l":2985.39162791,"c":2996.60026357},"1764486000":{"time":1764486000,"o":2996.58863566,"h":3007.52188372,"l":2994.84693798,"c":3003.55172093},"1764489600":{"time":1764489600,"o":3003.55172093,"h":3017.17,"l":3001.03970543,"c":3005.55000775},"1764493200":{"time":1764493200,"o":3005.54996124,"h":3013.32,"l":3003.27,"c":3008.38},"1764496800":{"time":1764496800,"o":3008.37,"h":3009.98,"l":3004.56902326,"c":3007.93},"1764500400":{"time":1764500400,"o":3007.93,"h":3015.17,"l":2998.64,"c":3001.76},"1764504000":{"time":1764504000,"o":3001.77,"h":3031.99,"l":2998.47807939,"c":3024.6},"1764507600":{"time":1764507600,"o":3024.59,"h":3051.25621705,"l":3021.42,"c":3047.93},"1764511200":{"time":1764511200,"o":3047.93,"h":3050.05004651,"l":3026.12979845,"c":3036.81799225},"1764514800":{"time":1764514800,"o":3036.82682946,"h":3036.82682946,"l":3023.31181395,"c":3027.87},"1764518400":{"time":1764518400,"o":3027.88,"h":3048.4476124,"l":3027.07,"c":3042.75086047},"1764522000":{"time":1764522000,"o":3042.75086047,"h":3043.07872868,"l":3030.35011628,"c":3039.86},"1764525600":{"time":1764525600,"o":3039.86,"h":3040.33,"l":3028.11,"c":3035.9},"1764529200":{"time":1764529200,"o":3035.9,"h":3039.51527907,"l":3028.35532558,"c":3033.51534109},"1764532800":{"time":1764532800,"o":3033.51022481,"h":3040.03289147,"l":3022.37327907,"c":3027.87493023},"1764536400":{"time":1764536400,"o":3027.84,"h":3028.21463566,"l":3013.86,"c":3020.56},"1764540000":{"time":1764540000,"o":3021.11,"h":3034.73,"l":3020.96661335,"c":3032.19502326},"1764543600":{"time":1764543600,"o":3032.23502326,"h":3034.03,"l":2988.58,"c":2990.24148837},"1764547200":{"time":1764547200,"o":2990.24148837,"h":2997.6,"l":2830.14,"c":2834.99},"1764550800":{"time":1764550800,"o":2835.08,"h":2858.90175969,"l":2833.51085659,"c":2849.73848062},"1764554400":{"time":1764554400,"o":2849.6035969,"h":2872.95,"l":2829.85675194,"c":2836.8},"1764558000":{"time":1764558000,"o":2836.79,"h":2839.6197093,"l":2813.66731783,"c":2824.97},"1764561600":{"time":1764561600,"o":2824.96,"h":2826.64792698,"l":2806.1,"c":2820.82689147},"1764565200":{"time":1764565200,"o":2820.89386822,"h":2829.98,"l":2809.78210078,"c":2826.76},"1764568800":{"time":1764568800,"o":2826.76,"h":2834.77341085,"l":2821.22,"c":2823.13},"1764572400":{"time":1764572400,"o":2823.52,"h":2842.47084496,"l":2819.4631938,"c":2838.6039575},"1764576000":{"time":1764576000,"o":2838.6039575,"h":2844.63102326,"l":2830.88,"c":2838.95},"1764579600":{"time":1764579600,"o":2839.1,"h":2851.29,"l":2827.54789922,"c":2837.96492248},"1764583200":{"time":1764583200,"o":2837.95887597,"h":2844.99187597,"l":2835.85414729,"c":2842.04982946},"1764586800":{"time":1764586800,"o":2842.06099225,"h":2848.84139535,"l":2834.00431783,"c":2836.53328682},"1764590400":{"time":1764590400,"o":2836.53328682,"h":2838.36374419,"l":2796.52611628,"c":2819.52},"1764594000":{"time":1764594000,"o":2819.53,"h":2838.37,"l":2804.31,"c":2812.38588372},"1764597600":{"time":1764597600,"o":2812.14036434,"h":2831.05,"l":2805.46,"c":2816.52},"1764601200":{"time":1764601200,"o":2816.84,"h":2819.23,"l":2719.2,"c":2745.05092248},"1764604800":{"time":1764604800,"o":2745.1058062,"h":2754.33646984,"l":2719.2515814,"c":2729.03},"1764608400":{"time":1764608400,"o":2729.24,"h":2751.92036434,"l":2728.0,"c":2738.29265891},"1764612000":{"time":1764612000,"o":2738.29824031,"h":2757.17547287,"l":2724.36,"c":2748.36},"1764615600":{"time":1764615600,"o":2748.36,"h":2751.78,"l":2729.35,"c":2739.83685659},"1764619200":{"time":1764619200,"o":2739.83685659,"h":2768.87792248,"l":2739.58615891,"c":2756.55},"1764622800":{"time":1764622800,"o":2757.23,"h":2797.0631124,"l":2755.45176022,"c":2790.93372093},"1764626400":{"time":1764626400,"o":2791.09,"h":2812.25,"l":2790.11613953,"c":2795.66},"1764630000":{"time":1764630000,"o":2795.65,"h":2817.26,"l":2795.35789922,"c":2798.28714729},"1764633600":{"time":1764633600,"o":2797.62505426,"h":2803.5628062,"l":2783.36,"c":2794.49037209},"1764637200":{"time":1764637200,"o":2794.35721705,"h":2823.48237209,"l":2791.88627132,"c":2793.97},"1764640800":{"time":1764640800,"o":2793.9,"h":2813.29614729,"l":2783.94663178,"c":2799.83827132},"1764644400":{"time":1764644400,"o":2799.83827132,"h":2809.42,"l":2784.42215504,"c":2803.25},"1764648000":{"time":1764648000,"o":2803.25,"h":2813.28,"l":2802.58,"c":2803.83789147},"1764651600":{"time":1764651600,"o":2803.84,"h":2805.87191473,"l":2796.24,"c":2802.07},"1764655200":{"time":1764655200,"o":2802.05,"h":2814.69,"l":2796.39615504,"c":2811.76237209},"1764658800":{"time":1764658800,"o":2811.744,"h":2813.4,"l":2801.7,"c":2804.34260465},"1764662400":{"time":1764662400,"o":2804.33772093,"h":2805.52,"l":2781.47191473,"c":2797.20727907},"1764666000":{"time":1764666000,"o":2797.20727907,"h":2810.62416279,"l":2794.52,"c":2796.89486047},"1764669600":{"time":1764669600,"o":2796.74323256,"h":2832.81687209,"l":2796.33,"c":2821.72},"1764673200":{"time":1764673200,"o":2821.72,"h":2828.95,"l":2815.17,"c":2824.29},"1764676800":{"time":1764676800,"o":2824.67,"h":2830.01158915,"l":2815.27,"c":2826.48},"1764680400":{"time":1764680400,"o":2826.49,"h":2846.52,"l":2821.08063566,"c":2843.18},"1764684000":{"time":1764684000,"o":2842.94,"h":2908.98603876,"l":2839.41,"c":2893.8},"1764687600":{"time":1764687600,"o":2893.68,"h":3022.61082056,"l":2892.8261938,"c":3005.59907752},"1764691200":{"time":1764691200,"o":3005.55,"h":3023.4189186,"l":2986.61094574,"c":2994.35},"1764694800":{"time":1764694800,"o":2994.09,"h":3031.78557364,"l":2992.83,"c":3014.6231938},"1764698400":{"time":1764698400,"o":3014.6231938,"h":3031.58,"l":3007.09469767,"c":3012.53920209},"1764702000":{"time":1764702000,"o":3012.54408581,"h":3028.22,"l":3011.71,"c":3014.62},"1764705600":{"time":1764705600,"o":3014.61,"h":3015.80832558,"l":2973.51,"c":2978.48},"1764709200":{"time":1764709200,"o":2978.68,"h":2996.68,"l":2976.84,"c":2993.97946512},"1764712800":{"time":1764712800,"o":2993.949,"h":3019.31116239,"l":2993.949,"c":3016.03923817},"1764716400":{"time":1764716400,"o":3016.33,"h":3017.25,"l":2991.44758527,"c":2994.45},"1764720000":{"time":1764720000,"o":2994.63,"h":3007.31,"l":2984.52545736,"c":3001.72},"1764723600":{"time":1764723600,"o":3001.72,"h":3025.97496899,"l":2997.80113953,"c":3014.28},"1764727200":{"time":1764727200,"o":3014.28,"h":3045.85,"l":3012.73887597,"c":3030.07890698},"1764730800":{"time":1764730800,"o":3030.14293798,"h":3036.66,"l":3020.15,"c":3029.61513953},"1764734400":{"time":1764734400,"o":3029.43351163,"h":3058.24,"l":3028.83962016,"c":3055.2},"1764738000":{"time":1764738000,"o":3055.2,"h":3068.79931008,"l":3046.54003488,"c":3057.18},"1764741600":{"time":1764741600,"o":3057.19,"h":3084.21,"l":3054.39,"c":3065.58424806},"1764745200":{"time":1764745200,"o":3065.54936434,"h":3067.11,"l":3050.52694574,"c":3056.4},"1764748800":{"time":1764748800,"o":3056.4,"h":3059.85,"l":3043.28755426,"c":3050.24837209},"1764752400":{"time":1764752400,"o":3050.10023256,"h":3061.91,"l":3044.64997674,"c":3059.04},"1764756000":{"time":1764756000,"o":3059.05,"h":3077.58,"l":3049.68,"c":3054.57651163},"1764759600":{"time":1764759600,"o":3054.57651163,"h":3076.07,"l":3049.07567054,"c":3071.94},"1764763200":{"time":1764763200,"o":3071.98484496,"h":3082.87,"l":3065.99606977,"c":3080.15},"1764766800":{"time":1764766800,"o":3080.15,"h":3093.74,"l":3076.32747287,"c":3088.93062791},"1764770400":{"time":1764770400,"o":3089.0134186,"h":3143.39455426,"l":3030.9,"c":3075.74},"1764774000":{"time":1764774000,"o":3075.25741085,"h":3108.27139922,"l":3055.81,"c":3084.84},"1764777600":{"time":1764777600,"o":3084.84,"h":3105.85,"l":3063.20106202,"c":3087.14075194},"1764781200":{"time":1764781200,"o":3087.14075194,"h":3132.16,"l":3086.68703101,"c":3126.38},"1764784800":{"time":1764784800,"o":3126.38,"h":3140.58,"l":3103.63251938,"c":3113.34},"1764788400":{"time":1764788400,"o":3113.77,"h":3131.8,"l":3110.06,"c":3126.7},"1764792000":{"time":1764792000,"o":3126.78,"h":3154.31,"l":3115.68088372,"c":3136.96},"1764795600":{"time":1764795600,"o":3137.06574419,"h":3168.63,"l":3127.6014031,"c":3164.76060545},"1764799200":{"time":1764799200,"o":3163.55781476,"h":3196.33,"l":3144.68294186,"c":3187.28745736},"1764802800":{"time":1764802800,"o":3187.34652713,"h":3212.92666917,"l":3177.83717054,"c":3187.2350155},"1764806400":{"time":1764806400,"o":3187.29843411,"h":3205.95075194,"l":3173.63,"c":3196.48},"1764810000":{"time":1764810000,"o":3196.48,"h":3238.73,"l":3194.20631395,"c":3201.24149612},"1764813600":{"time":1764813600,"o":3201.24289147,"h":3224.5629845,"l":3197.41858915,"c":3219.99},"1764817200":{"time":1764817200,"o":3220.0,"h":3227.49,"l":3203.85174419,"c":3208.56},"1764820800":{"time":1764820800,"o":3208.56,"h":3218.0,"l":3186.3796124,"c":3190.84},"1764824400":{"time":1764824400,"o":3190.83,"h":3193.23,"l":3172.10571318,"c":3184.1},"1764828000":{"time":1764828000,"o":3184.09,"h":3217.3990818,"l":3180.19074419,"c":3204.07642636},"1764831600":{"time":1764831600,"o":3204.04293798,"h":3204.11,"l":3181.72467829,"c":3189.02},"1764835200":{"time":1764835200,"o":3189.02,"h":3195.93611628,"l":3174.78496124,"c":3183.11943411},"1764838800":{"time":1764838800,"o":3183.12710853,"h":3207.37,"l":3181.72,"c":3198.64},"1764842400":{"time":1764842400,"o":3198.64,"h":3202.64,"l":3183.74583333,"c":3187.28},"1764846000":{"time":1764846000,"o":3187.29,"h":3193.66,"l":3177.18,"c":3185.22062016},"1764849600":{"time":1764849600,"o":3185.21852713,"h":3191.70955814,"l":3172.38,"c":3175.4},"1764853200":{"time":1764853200,"o":3175.42,"h":3189.21,"l":3159.12249612,"c":3169.59403101},"1764856800":{"time":1764856800,"o":3169.58937984,"h":3187.21,"l":3139.79875581,"c":3143.61},"1764860400":{"time":1764860400,"o":3143.77035659,"h":3222.03005976,"l":3143.6364031,"c":3206.53908527},"1764864000":{"time":1764864000,"o":3206.7,"h":3223.41,"l":3160.04,"c":3167.37786822},"1764867600":{"time":1764867600,"o":3167.37786822,"h":3174.1,"l":3134.98947674,"c":3159.2},"1764871200":{"time":1764871200,"o":3159.2,"h":3164.02,"l":3132.68,"c":3139.20191473},"1764874800":{"time":1764874800,"o":3139.7,"h":3140.73,"l":3066.98,"c":3117.91},"1764878400":{"time":1764878400,"o":3117.95,"h":3143.96,"l":3104.84,"c":3140.77},"1764882000":{"time":1764882000,"o":3140.5393876,"h":3150.29881315,"l":3117.61,"c":3122.01},"1764885600":{"time":1764885600,"o":3122.37,"h":3148.06470543,"l":3122.05373643,"c":3142.74020155},"1764889200":{"time":1764889200,"o":3142.74020155,"h":3143.19149559,"l":3128.66472093,"c":3132.01},"1764892800":{"time":1764892800,"o":3132.0,"h":3155.25734498,"l":3131.80600775,"c":3145.33043411},"1764896400":{"time":1764896400,"o":3145.33043411,"h":3169.54,"l":3142.04,"c":3162.24531008},"1764900000":{"time":1764900000,"o":3162.24391473,"h":3187.74,"l":3155.16699225,"c":3181.68},"1764903600":{"time":1764903600,"o":3181.67,"h":3191.50355802,"l":3165.21274419,"c":3169.9030155},"1764907200":{"time":1764907200,"o":3169.81936434,"h":3180.64,"l":3150.63513953,"c":3167.17},"1764910800":{"time":1764910800,"o":3167.17,"h":3172.73832558,"l":3151.48686047,"c":3154.8},"1764914400":{"time":1764914400,"o":3154.8,"h":3175.0,"l":3154.8,"c":3167.65},"1764918000":{"time":1764918000,"o":3167.66,"h":3181.25,"l":3165.14,"c":3172.27},"1764921600":{"time":1764921600,"o":3172.27,"h":3172.46,"l":3144.76559342,"c":3153.922},"1764925200":{"time":1764925200,"o":3153.922,"h":3154.09,"l":3107.42,"c":3120.73},"1764928800":{"time":1764928800,"o":3120.43970543,"h":3146.72,"l":3119.34013953,"c":3133.4},"1764932400":{"time":1764932400,"o":3133.41,"h":3142.0,"l":3109.91077907,"c":3130.0},"1764936000":{"time":1764936000,"o":3130.08390698,"h":3133.85,"l":3117.01,"c":3126.5},"1764939600":{"time":1764939600,"o":3126.49,"h":3136.03814354,"l":3087.01,"c":3097.94},"1764943200":{"time":1764943200,"o":3097.94,"h":3114.67207512,"l":3083.8,"c":3102.98631783},"1764946800":{"time":1764946800,"o":3102.98631783,"h":3154.88530615,"l":3094.15,"c":3105.59617442},"1764950400":{"time":1764950400,"o":3105.37104264,"h":3106.6,"l":3000.7092907,"c":3031.39889922},"1764954000":{"time":1764954000,"o":3031.23,"h":3038.30283721,"l":3006.33509302,"c":3032.19246592},"1764957600":{"time":1764957600,"o":3032.19246592,"h":3061.55082558,"l":3003.06663178,"c":3006.13},"1764961200":{"time":1764961200,"o":3006.13,"h":3045.75396124,"l":2985.29951885,"c":3036.58},"1764964800":{"time":1764964800,"o":3036.94,"h":3047.79,"l":3014.34846832,"c":3021.19873697},"1764968400":{"time":1764968400,"o":3020.66269046,"h":3035.49,"l":3013.49367442,"c":3018.06805426},"1764972000":{"time":1764972000,"o":3017.95251163,"h":3031.39,"l":3009.36705426,"c":3025.43},"1764975600":{"time":1764975600,"o":3025.44,"h":3026.03,"l":3005.24866667,"c":3020.33527907},"1764979200":{"time":1764979200,"o":3020.3345814,"h":3027.7880155,"l":3011.19,"c":3024.70573643},"1764982800":{"time":1764982800,"o":3024.71,"h":3031.91,"l":3018.1067081,"c":3025.53},"1764986400":{"time":1764986400,"o":3025.53,"h":3029.35,"l":3017.1,"c":3027.51021251},"1764990000":{"time":1764990000,"o":3027.9,"h":3044.8,"l":3026.56471318,"c":3038.61},"1764993600":{"time":1764993600,"o":3038.65413178,"h":3041.0,"l":3029.24,"c":3035.04},"1764997200":{"time":1764997200,"o":3035.04,"h":3039.35026864,"l":3030.69704491,"c":3035.69451938},"1765000800":{"time":1765000800,"o":3035.69037984,"h":3040.36,"l":3032.06090698,"c":3038.0},"1765004400":{"time":1765004400,"o":3037.99,"h":3039.79742636,"l":3023.04865891,"c":3024.77},"1765008000":{"time":1765008000,"o":3024.98,"h":3034.17621705,"l":3012.03,"c":3013.02},"1765011600":{"time":1765011600,"o":3013.02,"h":3031.79,"l":3012.37,"c":3028.65},"1765015200":{"time":1765015200,"o":3028.68382919,"h":3037.02670008,"l":3023.87469767,"c":3029.8},"1765018800":{"time":1765018800,"o":3029.8,"h":3040.45155172,"l":3027.08075969,"c":3037.47666667},"1765022400":{"time":1765022400,"o":3037.47666667,"h":3039.66543411,"l":3028.57,"c":3030.37},"1765026000":{"time":1765026000,"o":3030.36,"h":3041.20886822,"l":3028.57,"c":3034.6393876},"1765029600":{"time":1765029600,"o":3034.6393876,"h":3067.04,"l":3032.99676744,"c":3053.34},"1765033200":{"time":1765033200,"o":3053.49,"h":3054.22,"l":3025.69665891,"c":3040.08},"1765036800":{"time":1765036800,"o":3040.1,"h":3065.13,"l":3039.23008527,"c":3051.15},"1765040400":{"time":1765040400,"o":3051.15,"h":3058.77,"l":3045.64982171,"c":3054.32},"1765044000":{"time":1765044000,"o":3054.32,"h":3054.95,"l":3037.13099558,"c":3040.68710078},"1765047600":{"time":1765047600,"o":3040.69175194,"h":3046.26696472,"l":3024.31825581,"c":3029.03875194},"1765051200":{"time":1765051200,"o":3029.04014729,"h":3040.1,"l":3028.76,"c":3038.62312403},"1765054800":{"time":1765054800,"o":3038.62312403,"h":3043.75,"l":3035.10948837,"c":3041.44329457},"1765058400":{"time":1765058400,"o":3041.44399225,"h":3053.19923113,"l":3035.87694574,"c":3040.62},"1765062000":{"time":1765062000,"o":3040.63,"h":3042.0,"l":3026.14798316,"c":3036.52},"1765065600":{"time":1765065600,"o":3036.53,"h":3047.66,"l":3030.94,"c":3043.56028468},"1765069200":{"time":1765069200,"o":3043.56486822,"h":3050.98,"l":3040.21857364,"c":3041.53806202},"1765072800":{"time":1765072800,"o":3041.46,"h":3055.24771318,"l":3041.41,"c":3052.91346512},"1765076400":{"time":1765076400,"o":3052.91346512,"h":3055.50812751,"l":3048.13,"c":3052.58},"1765080000":{"time":1765080000,"o":3052.58,"h":3056.78,"l":3042.06211628,"c":3045.09},"1765083600":{"time":1765083600,"o":3045.09,"h":3048.33703689,"l":3042.44933841,"c":3043.21709302},"1765087200":{"time":1765087200,"o":3043.15605426,"h":3047.47,"l":3042.14903876,"c":3046.66},"1765090800":{"time":1765090800,"o":3046.65568966,"h":3049.62,"l":3029.87156589,"c":3036.01},"1765094400":{"time":1765094400,"o":3036.0,"h":3042.18,"l":3026.39002326,"c":3033.35314729},"1765098000":{"time":1765098000,"o":3033.34686822,"h":3037.6618391,"l":3023.74583721,"c":3029.17426357},"1765101600":{"time":1765101600,"o":3029.17356589,"h":3042.68,"l":3028.56262016,"c":3037.09448837},"1765105200":{"time":1765105200,"o":3037.09588372,"h":3041.02205426,"l":3033.81,"c":3034.52},"1765108800":{"time":1765108800,"o":3034.52,"h":3049.66,"l":3033.49815504,"c":3047.47053488},"1765112400":{"time":1765112400,"o":3047.52,"h":3051.87,"l":3026.92998062,"c":3029.6},"1765116000":{"time":1765116000,"o":3029.59,"h":3033.88268244,"l":2922.46,"c":2941.98},"1765119600":{"time":1765119600,"o":2941.97,"h":3035.7063607,"l":2939.16,"c":3027.53720828},"1765123200":{"time":1765123200,"o":3027.5372093,"h":3037.57,"l":2998.94617829,"c":3037.57},"1765126800":{"time":1765126800,"o":3038.39,"h":3132.73,"l":3023.48,"c":3111.9526124},"1765130400":{"time":1765130400,"o":3111.89618605,"h":3148.19,"l":3111.89618605,"c":3127.88},"1765134000":{"time":1765134000,"o":3127.89,"h":3141.79,"l":3120.32556589,"c":3136.47219003},"1765137600":{"time":1765137600,"o":3136.67,"h":3145.78,"l":3130.7900155,"c":3140.05331783},"1765141200":{"time":1765141200,"o":3140.05285271,"h":3140.05285271,"l":3068.61,"c":3084.65557752},"1765144800":{"time":1765144800,"o":3084.51767054,"h":3084.99,"l":3015.83478295,"c":3032.68471318},"1765148400":{"time":1765148400,"o":3031.94,"h":3063.44,"l":3023.942,"c":3058.12},"1765152000":{"time":1765152000,"o":3058.13,"h":3075.15066667,"l":3039.29,"c":3061.73160465},"1765155600":{"time":1765155600,"o":3061.73160465,"h":3133.63217869,"l":3061.20943411,"c":3096.69},"1765159200":{"time":1765159200,"o":3096.85,"h":3113.65,"l":3090.68407752,"c":3108.40310746},"1765162800":{"time":1765162800,"o":3108.37128682,"h":3119.42,"l":3100.3,"c":3109.64},"1765166400":{"time":1765166400,"o":3109.64,"h":3136.87827907,"l":3107.3,"c":3127.59},"1765170000":{"time":1765170000,"o":3127.59,"h":3139.37,"l":3121.33,"c":3129.2454031},"1765173600":{"time":1765173600,"o":3129.22282946,"h":3138.93860465,"l":3121.22208901,"c":3129.26},"1765177200":{"time":1765177200,"o":3129.27,"h":3136.62,"l":3121.78668992,"c":3132.80746512},"1765180800":{"time":1765180800,"o":3132.78537209,"h":3145.46155814,"l":3123.97972093,"c":3143.0},"1765184400":{"time":1765184400,"o":3142.7695814,"h":3179.82834002,"l":3140.0,"c":3158.0748062},"1765188000":{"time":1765188000,"o":3157.9248062,"h":3164.74186434,"l":3152.5,"c":3159.03539535},"1765191600":{"time":1765191600,"o":3159.03539535,"h":3162.84264234,"l":3136.02,"c":3140.6},"1765195200":{"time":1765195200,"o":3140.6,"h":3142.0245814,"l":3122.63,"c":3130.31051163},"1765198800":{"time":1765198800,"o":3130.30981395,"h":3157.55811454,"l":3128.02,"c":3144.86},"1765202400":{"time":1765202400,"o":3144.74,"h":3176.47558884,"l":3125.33315557,"c":3127.90151163},"1765206000":{"time":1765206000,"o":3127.90151163,"h":3138.55847287,"l":3089.19728682,"c":3099.7},"1765209600":{"time":1765209600,"o":3099.69,"h":3131.45661051,"l":3091.17281395,"c":3106.61},"1765213200":{"time":1765213200,"o":3106.66,"h":3127.56656977,"l":3097.37355814,"c":3119.19},"1765216800":{"time":1765216800,"o":3119.2,"h":3131.76,"l":3078.74,"c":3090.92},"1765220400":{"time":1765220400,"o":3091.26,"h":3127.2,"l":3089.24,"c":3117.08},"1765224000":{"time":1765224000,"o":3117.56,"h":3142.74303128,"l":3117.55,"c":3134.74},"1765227600":{"time":1765227600,"o":3134.52313953,"h":3150.72861267,"l":3125.40710853,"c":3145.7369845},"1765231200":{"time":1765231200,"o":3144.89,"h":3146.0,"l":3119.51,"c":3128.82161261},"1765234800":{"time":1765234800,"o":3128.82242342,"h":3135.76781256,"l":3112.59,"c":3123.15},"1765238400":{"time":1765238400,"o":3123.15,"h":3142.29,"l":3113.13833333,"c":3118.40333333},"1765242000":{"time":1765242000,"o":3118.41031008,"h":3122.95635805,"l":3098.55262791,"c":3105.85},"1765245600":{"time":1765245600,"o":3105.85,"h":3114.47451454,"l":3096.66402326,"c":3096.98},"1765249200":{"time":1765249200,"o":3096.98,"h":3127.0,"l":3089.92,"c":3127.0},"1765252800":{"time":1765252800,"o":3127.75,"h":3129.99,"l":3102.39522481,"c":3106.15},"1765256400":{"time":1765256400,"o":3106.08,"h":3117.5,"l":3095.16,"c":3106.77175194},"1765260000":{"time":1765260000,"o":3106.95,"h":3114.91,"l":3095.32,"c":3111.71},"1765263600":{"time":1765263600,"o":3111.71,"h":3125.2038062,"l":3108.62076744,"c":3120.91},"1765267200":{"time":1765267200,"o":3120.99,"h":3129.01,"l":3114.39,"c":3119.54},"1765270800":{"time":1765270800,"o":3119.54,"h":3122.21,"l":3102.87052713,"c":3104.62176744},"1765274400":{"time":1765274400,"o":3104.62176744,"h":3113.24,"l":3092.74,"c":3106.24615477},"1765278000":{"time":1765278000,"o":3106.29,"h":3119.12,"l":3099.15,"c":3116.91},"1765281600":{"time":1765281600,"o":3116.91,"h":3139.94137984,"l":3113.45,"c":3136.01021705},"1765285200":{"time":1765285200,"o":3135.99889922,"h":3138.96,"l":3108.08406202,"c":3115.86},"1765288800":{"time":1765288800,"o":3115.86,"h":3126.47414729,"l":3097.33,"c":3116.65417829},"1765292400":{"time":1765292400,"o":3116.65417829,"h":3253.91863178,"l":3114.12587984,"c":3243.65},"1765296000":{"time":1765296000,"o":3244.57465116,"h":3376.83743798,"l":3244.57465116,"c":3365.03596124},"1765299600":{"time":1765299600,"o":3364.79,"h":3396.91132318,"l":3356.90503488,"c":3373.5586124},"1765303200":{"time":1765303200,"o":3374.38,"h":3386.42,"l":3360.36589147,"c":3375.32696472},"1765306800":{"time":1765306800,"o":3375.32696472,"h":3377.04,"l":3345.71,"c":3356.93},"1765310400":{"time":1765310400,"o":3356.92,"h":3360.05,"l":3305.21,"c":3325.73},"1765314000":{"time":1765314000,"o":3326.21,"h":3334.31156589,"l":3283.79,"c":3302.11},"1765317600":{"time":1765317600,"o":3301.8919845,"h":3339.07659984,"l":3297.09979845,"c":3327.23},"1765321200":{"time":1765321200,"o":3327.23,"h":3333.78,"l":3315.58,"c":3316.49},"1765324800":{"time":1765324800,"o":3316.5,"h":3327.05,"l":3304.43874419,"c":3304.74},"1765328400":{"time":1765328400,"o":3304.73,"h":3313.99,"l":3287.09572093,"c":3301.49},"1765332000":{"time":1765332000,"o":3301.5,"h":3310.93,"l":3291.3,"c":3309.29910853},"1765335600":{"time":1765335600,"o":3309.84,"h":3315.4,"l":3303.95207752,"c":3308.63436434},"1765339200":{"time":1765339200,"o":3308.49668992,"h":3325.73,"l":3305.33287597,"c":3320.96},"1765342800":{"time":1765342800,"o":3321.18,"h":3332.60744228,"l":3313.26,"c":3321.0},"1765346400":{"time":1765346400,"o":3321.0,"h":3326.27,"l":3313.6231938,"c":3324.51893745},"1765350000":{"time":1765350000,"o":3324.51428629,"h":3326.00235659,"l":3310.22,"c":3325.6694186},"1765353600":{"time":1765353600,"o":3325.6694186,"h":3332.73,"l":3320.59694574,"c":3320.59694574},"1765357200":{"time":1765357200,"o":3320.60113178,"h":3347.07,"l":3313.57560465,"c":3346.72885271},"1765360800":{"time":1765360800,"o":3346.79629457,"h":3372.97492636,"l":3310.57046111,"c":3310.85},"1765364400":{"time":1765364400,"o":3310.84,"h":3318.79,"l":3296.3,"c":3316.94855039},"1765368000":{"time":1765368000,"o":3316.94924806,"h":3325.67,"l":3308.43622481,"c":3322.96165891},"1765371600":{"time":1765371600,"o":3323.05,"h":3337.66689922,"l":3317.84537209,"c":3332.99417829},"1765375200":{"time":1765375200,"o":3333.05278295,"h":3336.95268605,"l":3303.865417,"c":3319.24},"1765378800":{"time":1765378800,"o":3318.66757752,"h":3336.67577907,"l":3305.52198476,"c":3326.64},"1765382400":{"time":1765382400,"o":3326.70315504,"h":3368.78,"l":3320.18539294,"c":3349.99},"1765386000":{"time":1765386000,"o":3350.0,"h":3384.36,"l":3345.43,"c":3369.0568062},"1765389600":{"time":1765389600,"o":3369.0568062,"h":3428.55452611,"l":3358.85,"c":3381.31336434},"1765393200":{"time":1765393200,"o":3380.90685271,"h":3432.36320155,"l":3350.84273857,"c":3388.51},"1765396800":{"time":1765396800,"o":3388.9,"h":3445.8064845,"l":3345.89,"c":3353.31028577},"1765400400":{"time":1765400400,"o":3354.1,"h":3367.62562149,"l":3328.32236434,"c":3338.12},"1765404000":{"time":1765404000,"o":3338.38904651,"h":3354.05796124,"l":3318.22,"c":3345.17},"1765407600":{"time":1765407600,"o":3345.18,"h":3350.7763876,"l":3320.16,"c":3322.84322481},"1765411200":{"time":1765411200,"o":3322.84322481,"h":3325.92,"l":3258.74,"c":3278.36},"1765414800":{"time":1765414800,"o":3278.36,"h":3278.67,"l":3242.91922868,"c":3253.34},"1765418400":{"time":1765418400,"o":3253.38313953,"h":3254.74,"l":3205.30788372,"c":3209.27951938},"1765422000":{"time":1765422000,"o":3209.69,"h":3209.8,"l":3166.60944186,"c":3190.26107752},"1765425600":{"time":1765425600,"o":3190.17902326,"h":3214.03310078,"l":3179.15,"c":3212.89703876},"1765429200":{"time":1765429200,"o":3212.82582171,"h":3213.81,"l":3193.03,"c":3212.88},"1765432800":{"time":1765432800,"o":3212.88,"h":3212.93964341,"l":3192.75,"c":3201.43},"1765436400":{"time":1765436400,"o":3201.44,"h":3204.96,"l":3194.76,"c":3199.97},"1765440000":{"time":1765440000,"o":3200.04512831,"h":3200.31,"l":3178.01782946,"c":3195.7767907},"1765443600":{"time":1765443600,"o":3195.78981395,"h":3212.16458915,"l":3191.82,"c":3197.24882946},"1765447200":{"time":1765447200,"o":3197.4,"h":3201.55,"l":3187.02,"c":3194.74},"1765450800":{"time":1765450800,"o":3194.74,"h":3201.09,"l":3191.70662791,"c":3191.71755814},"1765454400":{"time":1765454400,"o":3191.29,"h":3206.06949078,"l":3185.69,"c":3197.76718925},"1765458000":{"time":1765458000,"o":3197.76835204,"h":3202.56044186,"l":3186.88602646,"c":3190.54},"1765461600":{"time":1765461600,"o":3190.54,"h":3194.49,"l":3145.58126744,"c":3161.25294707},"1765465200":{"time":1765465200,"o":3160.62015638,"h":3207.75483333,"l":3153.89170543,"c":3178.33016279},"1765468800":{"time":1765468800,"o":3178.20453488,"h":3196.3959031,"l":3154.66,"c":3173.98},"1765472400":{"time":1765472400,"o":3173.9,"h":3203.09391396,"l":3166.89,"c":3180.51520155},"1765476000":{"time":1765476000,"o":3180.47,"h":3232.6,"l":3178.52,"c":3203.06},"1765479600":{"time":1765479600,"o":3202.70343411,"h":3227.03870543,"l":3189.10123256,"c":3192.792},"1765483200":{"time":1765483200,"o":3192.91,"h":3225.27,"l":3191.84596231,"c":3219.84590698},"1765486800":{"time":1765486800,"o":3219.84590698,"h":3271.48,"l":3214.08,"c":3247.69},"1765490400":{"time":1765490400,"o":3247.47,"h":3263.94,"l":3227.95,"c":3236.76914729},"1765494000":{"time":1765494000,"o":3236.68751938,"h":3243.26672093,"l":3221.82,"c":3235.78},"1765497600":{"time":1765497600,"o":3235.78,"h":3244.79834109,"l":3186.16735659,"c":3187.4},"1765501200":{"time":1765501200,"o":3187.88,"h":3245.1055,"l":3187.88,"c":3233.87664341},"1765504800":{"time":1765504800,"o":3233.81222481,"h":3264.37325229,"l":3226.04996899,"c":3257.07013953},"1765508400":{"time":1765508400,"o":3257.0747907,"h":3262.79,"l":3237.36409302,"c":3244.20839535},"1765512000":{"time":1765512000,"o":3244.16441085,"h":3250.0,"l":3239.25817054,"c":3246.13387597},"1765515600":{"time":1765515600,"o":3246.1375969,"h":3250.83,"l":3231.57752713,"c":3246.39},"1765519200":{"time":1765519200,"o":3246.3,"h":3263.5,"l":3244.52110265,"c":3252.29153488},"1765522800":{"time":1765522800,"o":3252.84,"h":3256.35,"l":3241.67,"c":3244.99},"1765526400":{"time":1765526400,"o":3245.0,"h":3249.0,"l":3233.31003101,"c":3241.92},"1765530000":{"time":1765530000,"o":3243.28525759,"h":3254.03435659,"l":3233.3,"c":3249.80504651},"1765533600":{"time":1765533600,"o":3249.80295349,"h":3254.73,"l":3240.09405426,"c":3242.67136434},"1765537200":{"time":1765537200,"o":3242.70020449,"h":3244.62,"l":3225.83703101,"c":3241.62941085},"1765540800":{"time":1765540800,"o":3241.62941085,"h":3247.99,"l":3231.84302326,"c":3246.03786047},"1765544400":{"time":1765544400,"o":3246.04251163,"h":3250.26,"l":3237.11515504,"c":3241.0},"1765548000":{"time":1765548000,"o":3241.01,"h":3246.47,"l":3215.82470543,"c":3230.42818364},"1765551600":{"time":1765551600,"o":3230.42818364,"h":3230.42818364,"l":3058.39,"c":3071.85056977},"1765555200":{"time":1765555200,"o":3072.10405814,"h":3085.65,"l":3045.47962791,"c":3067.35512403},"1765558800":{"time":1765558800,"o":3067.62,"h":3098.27,"l":3061.09725581,"c":3064.76},"1765562400":{"time":1765562400,"o":3064.77,"h":3096.54006202,"l":3063.15820155,"c":3078.1},"1765566000":{"time":1765566000,"o":3078.1,"h":3080.09,"l":3062.31789147,"c":3072.48007752},"1765569600":{"time":1765569600,"o":3072.45379845,"h":3084.67,"l":3066.2,"c":3080.64237984},"1765573200":{"time":1765573200,"o":3080.39,"h":3088.84,"l":3074.96,"c":3080.43},"1765576800":{"time":1765576800,"o":3080.49,"h":3093.0188062,"l":3078.94012403,"c":3091.62},"1765580400":{"time":1765580400,"o":3091.9,"h":3095.0,"l":3081.64,"c":3083.32},"1765584000":{"time":1765584000,"o":3083.34,"h":3093.98,"l":3081.05739535,"c":3084.93},"1765587600":{"time":1765587600,"o":3084.92,"h":3089.26,"l":3077.16527907,"c":3083.14},"1765591200":{"time":1765591200,"o":3083.13,"h":3088.26,"l":3082.51,"c":3083.3},"1765594800":{"time":1765594800,"o":3083.25463964,"h":3091.72,"l":3082.83958559,"c":3088.45},"1765598400":{"time":1765598400,"o":3088.45,"h":3090.6792093,"l":3084.27166667,"c":3088.36},"1765602000":{"time":1765602000,"o":3088.37341085,"h":3089.97937838,"l":3083.65148062,"c":3087.90248062},"1765605600":{"time":1765605600,"o":3087.90248062,"h":3094.21090698,"l":3083.0,"c":3092.16},"1765609200":{"time":1765609200,"o":3092.16,"h":3094.02091892,"l":3088.4975969,"c":3093.20392793},"1765612800":{"time":1765612800,"o":3093.20392793,"h":3130.06947674,"l":3091.10960586,"c":3114.82},"1765616400":{"time":1765616400,"o":3114.82,"h":3121.1,"l":3111.52,"c":3116.57},"1765620000":{"time":1765620000,"o":3116.57,"h":3133.77379457,"l":3116.24419006,"c":3126.17},"1765623600":{"time":1765623600,"o":3126.17,"h":3127.59,"l":3113.8422494,"c":3118.0},"1765627200":{"time":1765627200,"o":3117.99,"h":3126.01082197,"l":3108.21569767,"c":3113.95},"1765630800":{"time":1765630800,"o":3113.95,"h":3118.13,"l":3094.29,"c":3108.05088372},"1765634400":{"time":1765634400,"o":3108.0504186,"h":3114.7,"l":3095.58254651,"c":3109.44},"1765638000":{"time":1765638000,"o":3109.43,"h":3122.56850388,"l":3103.91996124,"c":3108.67930945},"1765641600":{"time":1765641600,"o":3108.5979141,"h":3115.29665891,"l":3099.79,"c":3104.37268992},"1765645200":{"time":1765645200,"o":3104.37268992,"h":3104.45,"l":3094.53,"c":3099.75163566},"1765648800":{"time":1765648800,"o":3099.75163566,"h":3109.73,"l":3097.81941059,"c":3100.67353488},"1765652400":{"time":1765652400,"o":3100.67562791,"h":3110.26,"l":3099.48071318,"c":3107.18091473},"1765656000":{"time":1765656000,"o":3107.18091473,"h":3108.96,"l":3101.09832558,"c":3103.09},"1765659600":{"time":1765659600,"o":3103.03,"h":3113.89311628,"l":3080.41618605,"c":3110.28803101},"1765663200":{"time":1765663200,"o":3110.28593798,"h":3118.17414678,"l":3101.33334109,"c":3113.05160465},"1765666800":{"time":1765666800,"o":3113.05090698,"h":3116.8170155,"l":3108.60671318,"c":3113.01},"1765670400":{"time":1765670400,"o":3113.00076744,"h":3121.36,"l":3103.21056589,"c":3117.90213713},"1765674000":{"time":1765674000,"o":3117.90678829,"h":3128.10949612,"l":3113.38,"c":3118.15244641},"1765677600":{"time":1765677600,"o":3118.15244641,"h":3124.02298717,"l":3114.43272093,"c":3121.21},"1765681200":{"time":1765681200,"o":3121.22,"h":3124.73,"l":3115.51662791,"c":3117.42169369},"1765684800":{"time":1765684800,"o":3117.42169369,"h":3120.99,"l":3105.24,"c":3110.0541938},"1765688400":{"time":1765688400,"o":3110.05279845,"h":3113.9,"l":3103.42185271,"c":3110.34},"1765692000":{"time":1765692000,"o":3110.35,"h":3114.096,"l":3104.04289147,"c":3109.47066667},"1765695600":{"time":1765695600,"o":3109.48299225,"h":3116.35,"l":3107.4608062,"c":3113.8825814},"1765699200":{"time":1765699200,"o":3113.82862791,"h":3118.55,"l":3108.0,"c":3109.71},"1765702800":{"time":1765702800,"o":3109.71,"h":3112.64,"l":3106.45842636,"c":3107.84},"1765706400":{"time":1765706400,"o":3107.84210078,"h":3111.68,"l":3093.47,"c":3106.10779845},"1765710000":{"time":1765710000,"o":3106.10779845,"h":3107.84,"l":3050.94134496,"c":3083.41691473},"1765713600":{"time":1765713600,"o":3083.46644961,"h":3106.83,"l":3069.61289147,"c":3097.65357364},"1765717200":{"time":1765717200,"o":3097.55014729,"h":3101.02,"l":3076.66895349,"c":3100.44887984},"1765720800":{"time":1765720800,"o":3100.59608915,"h":3106.67266366,"l":3073.52,"c":3084.49608527},"1765724400":{"time":1765724400,"o":3084.49724806,"h":3086.55,"l":3070.09136728,"c":3083.32},"1765728000":{"time":1765728000,"o":3083.33,"h":3106.49327519,"l":3076.82012403,"c":3097.14053488},"1765731600":{"time":1765731600,"o":3097.14053488,"h":3102.30863178,"l":3072.93975969,"c":3083.3429845},"1765735200":{"time":1765735200,"o":3083.31931783,"h":3103.13792248,"l":3079.52679845,"c":3099.94},"1765738800":{"time":1765738800,"o":3099.94,"h":3100.1,"l":3084.53475969,"c":3092.3294186},"1765742400":{"time":1765742400,"o":3092.10476744,"h":3095.84,"l":3064.10903101,"c":3081.2711938},"1765746000":{"time":1765746000,"o":3081.27003101,"h":3090.45396899,"l":3075.85172093,"c":3080.51351938},"1765749600":{"time":1765749600,"o":3080.51351938,"h":3088.52067054,"l":3054.62054264,"c":3073.22294574},"1765753200":{"time":1765753200,"o":3073.16131783,"h":3087.52335659,"l":3030.0,"c":3061.2327907},"1765756800":{"time":1765756800,"o":3061.33,"h":3083.10012791,"l":3055.85,"c":3073.44},"1765760400":{"time":1765760400,"o":3073.59,"h":3118.29,"l":3065.69014729,"c":3106.96},"1765764000":{"time":1765764000,"o":3106.96,"h":3148.57,"l":3105.53,"c":3118.74},"1765767600":{"time":1765767600,"o":3118.67,"h":3124.63101443,"l":3107.11,"c":3107.14},"1765771200":{"time":1765771200,"o":3107.48,"h":3125.51234884,"l":3102.51381008,"c":3122.38},"1765774800":{"time":1765774800,"o":3122.39,"h":3123.5,"l":3113.78743411,"c":3118.64},"1765778400":{"time":1765778400,"o":3119.03,"h":3143.85,"l":3114.07596899,"c":3135.61},"1765782000":{"time":1765782000,"o":3135.95,"h":3140.99,"l":3121.23,"c":3127.33},"1765785600":{"time":1765785600,"o":3127.34,"h":3143.28,"l":3123.99851938,"c":3138.42116279},"1765789200":{"time":1765789200,"o":3138.42046512,"h":3158.85,"l":3137.79536434,"c":3152.7114186},"1765792800":{"time":1765792800,"o":3152.7114186,"h":3175.32,"l":3150.0,"c":3158.73},"1765796400":{"time":1765796400,"o":3158.73,"h":3161.73,"l":3145.11468992,"c":3155.68},"1765800000":{"time":1765800000,"o":3155.69,"h":3157.76,"l":3147.05828682,"c":3154.12},"1765803600":{"time":1765803600,"o":3154.11,"h":3155.39,"l":3125.45530473,"c":3130.71},"1765807200":{"time":1765807200,"o":3130.72,"h":3145.77763178,"l":3031.5,"c":3046.98734109},"1765810800":{"time":1765810800,"o":3046.84,"h":3058.25232712,"l":2985.35010853,"c":3009.8170409},"1765814400":{"time":1765814400,"o":3009.47985565,"h":3016.55,"l":2967.34,"c":2988.36487597},"1765818000":{"time":1765818000,"o":2988.36487597,"h":2992.31,"l":2931.27244961,"c":2935.8},"1765821600":{"time":1765821600,"o":2935.93765891,"h":2941.80817829,"l":2896.71681395,"c":2936.24283721},"1765825200":{"time":1765825200,"o":2936.27609302,"h":2962.65,"l":2927.14,"c":2938.8},"1765828800":{"time":1765828800,"o":2938.79749612,"h":2945.73012045,"l":2915.98003101,"c":2927.93250388},"1765832400":{"time":1765832400,"o":2927.9390155,"h":2946.44,"l":2918.98676744,"c":2943.9312093},"1765836000":{"time":1765836000,"o":2943.95,"h":2951.04128709,"l":2934.57043798,"c":2950.80148837},"1765839600":{"time":1765839600,"o":2950.80683721,"h":2967.72,"l":2948.62144961,"c":2963.26058915},"1765843200":{"time":1765843200,"o":2963.26,"h":2976.88,"l":2939.76397674,"c":2941.14},"1765846800":{"time":1765846800,"o":2941.43,"h":2961.02806335,"l":2935.20008915,"c":2945.74},"1765850400":{"time":1765850400,"o":2945.75,"h":2965.32766667,"l":2937.74849612,"c":2945.25837597},"1765854000":{"time":1765854000,"o":2944.56177907,"h":2949.5,"l":2921.39675969,"c":2935.47009302},"1765857600":{"time":1765857600,"o":2935.4707907,"h":2938.4,"l":2880.57236568,"c":2916.83490698},"1765861200":{"time":1765861200,"o":2916.83490698,"h":2926.73272093,"l":2911.93772868,"c":2921.7},"1765864800":{"time":1765864800,"o":2921.69,"h":2950.2,"l":2921.69,"c":2944.48},"1765868400":{"time":1765868400,"o":2944.47,"h":2946.93,"l":2916.79,"c":2922.69044961},"1765872000":{"time":1765872000,"o":2922.62,"h":2938.88,"l":2918.79010853,"c":2930.11291473},"1765875600":{"time":1765875600,"o":2930.11337984,"h":2934.13,"l":2922.3470969,"c":2925.69293023},"1765879200":{"time":1765879200,"o":2925.69293023,"h":2962.99549612,"l":2920.0,"c":2946.53587597},"1765882800":{"time":1765882800,"o":2946.50160465,"h":2961.47,"l":2937.58,"c":2956.14},"1765886400":{"time":1765886400,"o":2956.44,"h":2962.49,"l":2946.02406202,"c":2950.87871318},"1765890000":{"time":1765890000,"o":2950.63127132,"h":2978.4210969,"l":2909.8144031,"c":2909.8144031},"1765893600":{"time":1765893600,"o":2910.74,"h":2958.72636047,"l":2887.68577386,"c":2940.36},"1765897200":{"time":1765897200,"o":2939.82,"h":2974.32755039,"l":2913.49,"c":2962.2},"1765900800":{"time":1765900800,"o":2961.85,"h":2962.57,"l":2924.17404651,"c":2936.92},"1765904400":{"time":1765904400,"o":2937.12,"h":2952.9,"l":2915.90152713,"c":2917.89506977},"1765908000":{"time":1765908000,"o":2917.99,"h":2966.94,"l":2910.79103876,"c":2950.74},"1765911600":{"time":1765911600,"o":2950.75,"h":2956.47,"l":2920.03,"c":2944.8269845},"1765915200":{"time":1765915200,"o":2944.7241938,"h":2961.99,"l":2941.5,"c":2946.89131783},"1765918800":{"time":1765918800,"o":2946.88669206,"h":2956.87489507,"l":2936.66,"c":2950.12491981},"1765922400":{"time":1765922400,"o":2950.02445469,"h":2959.95,"l":2942.83413178,"c":2952.85},"1765926000":{"time":1765926000,"o":2952.84,"h":2964.44,"l":2946.41,"c":2960.71833333},"1765929600":{"time":1765929600,"o":2960.73833333,"h":2960.84,"l":2943.23376357,"c":2948.24272093},"1765933200":{"time":1765933200,"o":2948.24369767,"h":2973.02306202,"l":2947.21920155,"c":2952.94929457},"1765936800":{"time":1765936800,"o":2952.9358062,"h":2963.68,"l":2937.29256977,"c":2958.38},"1765940400":{"time":1765940400,"o":2958.39,"h":2960.9,"l":2941.8954186,"c":2946.34},"1765944000":{"time":1765944000,"o":2946.33,"h":2950.23754264,"l":2925.74783721,"c":2931.28},"1765947600":{"time":1765947600,"o":2931.27,"h":2936.47475194,"l":2913.69748062,"c":2929.40149612},"1765951200":{"time":1765951200,"o":2929.39744961,"h":2942.94,"l":2929.18136434,"c":2935.10239535},"1765954800":{"time":1765954800,"o":2935.10239535,"h":2953.03,"l":2930.91,"c":2946.58},"1765958400":{"time":1765958400,"o":2946.59,"h":2946.59,"l":2921.43,"c":2924.47567442},"1765962000":{"time":1765962000,"o":2924.46172093,"h":2931.94,"l":2917.17313178,"c":2922.24147287},"1765965600":{"time":1765965600,"o":2922.24147287,"h":2927.08671318,"l":2907.02624806,"c":2919.11042636},"1765969200":{"time":1765969200,"o":2919.10507752,"h":2932.96,"l":2916.27,"c":2926.98},"1765972800":{"time":1765972800,"o":2927.37,"h":2934.4,"l":2918.38849612,"c":2924.06},"1765976400":{"time":1765976400,"o":2924.07,"h":2953.15411216,"l":2917.51,"c":2943.56342021},"1765980000":{"time":1765980000,"o":2943.56342021,"h":2994.63,"l":2886.46440698,"c":2994.63},"1765983600":{"time":1765983600,"o":2994.10362016,"h":3028.78,"l":2895.37,"c":2903.8},"1765987200":{"time":1765987200,"o":2903.39,"h":2924.26687209,"l":2833.19,"c":2862.84594574},"1765990800":{"time":1765990800,"o":2862.88827132,"h":2877.59077907,"l":2841.22151163,"c":2846.12519767},"1765994400":{"time":1765994400,"o":2845.97519767,"h":2860.71645736,"l":2805.20802713,"c":2812.33},"1765998000":{"time":1765998000,"o":2812.45,"h":2820.10887597,"l":2790.12950775,"c":2819.08},"1766001600":{"time":1766001600,"o":2819.06786822,"h":2832.89,"l":2805.00570543,"c":2819.29067662},"1766005200":{"time":1766005200,"o":2821.18160738,"h":2829.6,"l":2810.16,"c":2817.06},"1766008800":{"time":1766008800,"o":2818.05,"h":2836.77116667,"l":2811.9,"c":2833.49},"1766012400":{"time":1766012400,"o":2833.5,"h":2834.04,"l":2817.15985271,"c":2831.98},"1766016000":{"time":1766016000,"o":2832.0,"h":2836.91123256,"l":2824.96652713,"c":2834.71},"1766019600":{"time":1766019600,"o":2834.71575194,"h":2834.99,"l":2820.24,"c":2826.14},"1766023200":{"time":1766023200,"o":2826.14,"h":2845.93493798,"l":2820.78,"c":2835.74372868},"1766026800":{"time":1766026800,"o":2835.76372868,"h":2836.8759845,"l":2821.46,"c":2830.95113953},"1766030400":{"time":1766030400,"o":2830.95113953,"h":2840.12224806,"l":2830.16468992,"c":2836.75},"1766034000":{"time":1766034000,"o":2836.76,"h":2836.76,"l":2821.22,"c":2824.06085271},"1766037600":{"time":1766037600,"o":2824.06085271,"h":2831.99370543,"l":2822.22324031,"c":2830.22},"1766041200":{"time":1766041200,"o":2830.22,"h":2838.0,"l":2827.98727907,"c":2834.99},"1766044800":{"time":1766044800,"o":2834.98,"h":2850.62305426,"l":2830.74323256,"c":2840.41},"1766048400":{"time":1766048400,"o":2840.41,"h":2856.17129457,"l":2833.51,"c":2851.43420155},"1766052000":{"time":1766052000,"o":2851.43420155,"h":2862.10844961,"l":2848.49196899,"c":2857.24},"1766055600":{"time":1766055600,"o":2857.8,"h":2858.38945068,"l":2849.0902093,"c":2857.37652713},"1766059200":{"time":1766059200,"o":2857.43,"h":2873.55831783,"l":2852.93,"c":2870.0},"1766062800":{"time":1766062800,"o":2870.01,"h":2978.25,"l":2869.84854264,"c":2962.81244186},"1766066400":{"time":1766066400,"o":2962.66104651,"h":2990.7574119,"l":2924.03994961,"c":2949.73153488},"1766070000":{"time":1766070000,"o":2949.52130233,"h":2995.64,"l":2932.39,"c":2964.30603101},"1766073600":{"time":1766073600,"o":2964.16,"h":2966.26,"l":2928.63342636,"c":2942.94548837},"1766077200":{"time":1766077200,"o":2942.74176744,"h":2943.36,"l":2796.87776744,"c":2844.46},"1766080800":{"time":1766080800,"o":2844.45,"h":2866.30660078,"l":2817.51,"c":2826.51},"1766084400":{"time":1766084400,"o":2826.39602326,"h":2831.46,"l":2775.64,"c":2781.58448837},"1766088000":{"time":1766088000,"o":2781.09262791,"h":2812.75,"l":2778.48,"c":2781.69746512},"1766091600":{"time":1766091600,"o":2781.35327907,"h":2830.64,"l":2780.84,"c":2826.89027132},"1766095200":{"time":1766095200,"o":2828.38745875,"h":2837.27,"l":2816.96,"c":2828.35},"1766098800":{"time":1766098800,"o":2828.43575194,"h":2832.43,"l":2822.52,"c":2827.35},"1766102400":{"time":1766102400,"o":2827.28092248,"h":2839.73515891,"l":2813.81271318,"c":2829.98331008},"1766106000":{"time":1766106000,"o":2829.95912403,"h":2832.51,"l":2809.06,"c":2820.19265891},"1766109600":{"time":1766109600,"o":2820.16521705,"h":2839.98,"l":2811.45560144,"c":2834.50803876},"1766113200":{"time":1766113200,"o":2834.51920155,"h":2933.1791938,"l":2833.61,"c":2907.24},"1766116800":{"time":1766116800,"o":2907.55,"h":2932.48,"l":2906.09237209,"c":2919.87297674},"1766120400":{"time":1766120400,"o":2920.06,"h":2927.19488372,"l":2908.67447287,"c":2921.58},"1766124000":{"time":1766124000,"o":2921.67,"h":2949.2161424,"l":2914.9929845,"c":2946.89},"1766127600":{"time":1766127600,"o":2946.76,"h":2982.64,"l":2946.21,"c":2950.56593023},"1766131200":{"time":1766131200,"o":2950.56593023,"h":2962.71,"l":2937.70242636,"c":2950.31882946},"1766134800":{"time":1766134800,"o":2950.15766667,"h":2958.82,"l":2945.34732558,"c":2954.38},"1766138400":{"time":1766138400,"o":2954.07151938,"h":2962.41031731,"l":2948.0,"c":2953.5},"1766142000":{"time":1766142000,"o":2953.5,"h":2970.08622868,"l":2949.35,"c":2963.66},"1766145600":{"time":1766145600,"o":2963.6693876,"h":2966.84111628,"l":2945.34226357,"c":2954.98097287},"1766149200":{"time":1766149200,"o":2954.98097287,"h":2967.00422481,"l":2953.12375194,"c":2960.35},"1766152800":{"time":1766152800,"o":2960.35,"h":2992.09,"l":2943.44461508,"c":2975.73117829},"1766156400":{"time":1766156400,"o":2975.63,"h":3017.47,"l":2954.21,"c":2964.3683761},"1766160000":{"time":1766160000,"o":2963.53419006,"h":3006.65316667,"l":2959.24281075,"c":2965.51},"1766163600":{"time":1766163600,"o":2965.52,"h":2992.47,"l":2938.03,"c":2938.22},"1766167200":{"time":1766167200,"o":2938.58,"h":2976.2193745,"l":2937.51970543,"c":2965.15},"1766170800":{"time":1766170800,"o":2965.15,"h":2994.67143393,"l":2965.15,"c":2983.73},"1766174400":{"time":1766174400,"o":2983.65378107,"h":3001.25228682,"l":2976.13451938,"c":2992.26},"1766178000":{"time":1766178000,"o":2993.44,"h":2994.38,"l":2973.4370155,"c":2974.68205426},"1766181600":{"time":1766181600,"o":2974.68205426,"h":2991.62953488,"l":2974.68205426,"c":2987.04158915},"1766185200":{"time":1766185200,"o":2986.95996124,"h":2987.16,"l":2976.64011628,"c":2978.45862791},"1766188800":{"time":1766188800,"o":2978.40965891,"h":2979.56,"l":2969.87,"c":2973.1252093},"1766192400":{"time":1766192400,"o":2973.1135814,"h":2981.6231938,"l":2971.74344186,"c":2975.38},"1766196000":{"time":1766196000,"o":2975.38,"h":2988.67812403,"l":2973.0,"c":2981.45},"1766199600":{"time":1766199600,"o":2981.44,"h":2993.02166356,"l":2981.09,"c":2988.01},"1766203200":{"time":1766203200,"o":2987.98,"h":2989.52,"l":2979.86375969,"c":2983.00355039},"1766206800":{"time":1766206800,"o":2983.00355039,"h":2988.32,"l":2979.21903101,"c":2979.21903101},"1766210400":{"time":1766210400,"o":2979.21903101,"h":2984.1026124,"l":2978.3,"c":2979.3},"1766214000":{"time":1766214000,"o":2979.3,"h":2983.63368605,"l":2973.53525581,"c":2980.30465891},"1766217600":{"time":1766217600,"o":2980.30465891,"h":2989.0,"l":2980.26,"c":2981.95},"1766221200":{"time":1766221200,"o":2981.94,"h":2985.76,"l":2981.15185271,"c":2981.97010853},"1766224800":{"time":1766224800,"o":2981.97010853,"h":2982.15,"l":2973.7,"c":2977.71521705},"1766228400":{"time":1766228400,"o":2977.71056589,"h":2988.76839364,"l":2975.29386047,"c":2985.98},"1766232000":{"time":1766232000,"o":2985.98,"h":2992.87,"l":2985.19648062,"c":2987.92995349},"1766235600":{"time":1766235600,"o":2987.92995349,"h":2990.73,"l":2966.53,"c":2978.66},"1766239200":{"time":1766239200,"o":2978.66,"h":2979.80854264,"l":2967.63303876,"c":2978.53796124},"1766242800":{"time":1766242800,"o":2978.54,"h":2978.79,"l":2966.99474806,"c":2975.57148837},"1766246400":{"time":1766246400,"o":2975.58,"h":2978.77,"l":2972.63,"c":2977.20487597},"1766250000":{"time":1766250000,"o":2977.20487597,"h":2980.04207752,"l":2973.46070543,"c":2976.50006816},"1766253600":{"time":1766253600,"o":2976.5,"h":2979.37,"l":2973.16698533,"c":2976.91},"1766257200":{"time":1766257200,"o":2976.91,"h":2979.60163994,"l":2973.38273643,"c":2976.57},"1766260800":{"time":1766260800,"o":2976.57,"h":2984.29,"l":2976.0,"c":2983.0704186},"1766264400":{"time":1766264400,"o":2983.0704186,"h":2984.57,"l":2977.43311837,"c":2977.5023964},"1766268000":{"time":1766268000,"o":2977.5023964,"h":2979.39142531,"l":2973.17,"c":2976.03},"1766271600":{"time":1766271600,"o":2976.03,"h":2977.81,"l":2971.62977907,"c":2976.55},"1766275200":{"time":1766275200,"o":2976.54,"h":2979.91,"l":2974.55,"c":2978.69663094},"1766278800":{"time":1766278800,"o":2978.67852283,"h":2978.67852283,"l":2961.64,"c":2966.38},"1766282400":{"time":1766282400,"o":2966.38,"h":2973.94,"l":2960.94362016,"c":2964.83},"1766286000":{"time":1766286000,"o":2964.84,"h":2974.77,"l":2964.36,"c":2971.69078295},"1766289600":{"time":1766289600,"o":2971.7,"h":2977.36833333,"l":2970.6,"c":2973.80284685},"1766293200":{"time":1766293200,"o":2973.80230631,"h":2977.5,"l":2971.7,"c":2972.09},"1766296800":{"time":1766296800,"o":2972.09,"h":2976.92,"l":2971.84023256,"c":2974.99511712},"1766300400":{"time":1766300400,"o":2974.99617117,"h":2981.39428682,"l":2974.25,"c":2979.86175194},"1766304000":{"time":1766304000,"o":2979.86175194,"h":2998.4,"l":2976.29057752,"c":2990.89454054},"1766307600":{"time":1766307600,"o":2990.88913514,"h":3011.18912016,"l":2985.08068217,"c":3000.66010826},"1766311200":{"time":1766311200,"o":3001.81,"h":3006.61,"l":2991.18192248,"c":2995.31830233},"1766314800":{"time":1766314800,"o":2995.31830233,"h":3000.29446512,"l":2991.68,"c":2995.15},"1766318400":{"time":1766318400,"o":2995.15,"h":3004.07017054,"l":2981.57160465,"c":2988.84777519},"1766322000":{"time":1766322000,"o":2988.84451938,"h":2990.87,"l":2943.21,"c":2949.37394574},"1766325600":{"time":1766325600,"o":2949.37394574,"h":2975.52989535,"l":2945.96062016,"c":2969.27913953},"1766329200":{"time":1766329200,"o":2969.27844186,"h":2978.58485271,"l":2961.02431783,"c":2973.41665891},"1766332800":{"time":1766332800,"o":2973.41665891,"h":2985.56291473,"l":2968.14671318,"c":2984.90767442},"1766336400":{"time":1766336400,"o":2984.74536434,"h":2986.69559342,"l":2975.78,"c":2982.47162791},"1766340000":{"time":1766340000,"o":2982.46837209,"h":2986.99,"l":2966.5429845,"c":2986.98},"1766343600":{"time":1766343600,"o":2986.97,"h":2996.02341473,"l":2978.52,"c":2989.48},"1766347200":{"time":1766347200,"o":2989.48,"h":2992.79,"l":2983.81,"c":2985.2},"1766350800":{"time":1766350800,"o":2985.19557364,"h":2989.41,"l":2969.86846512,"c":2972.53487597},"1766354400":{"time":1766354400,"o":2972.53975969,"h":2995.0,"l":2970.31106202,"c":2995.0},"1766358000":{"time":1766358000,"o":2995.0,"h":3010.79,"l":2990.9,"c":3000.72510853},"1766361600":{"time":1766361600,"o":3000.72510853,"h":3058.63563178,"l":3000.72510853,"c":3021.5},"1766365200":{"time":1766365200,"o":3021.38510853,"h":3047.33934109,"l":3016.79191473,"c":3017.16},"1766368800":{"time":1766368800,"o":3017.15,"h":3018.43,"l":2972.69,"c":3008.50868992},"1766372400":{"time":1766372400,"o":3008.50799225,"h":3030.74,"l":3000.21,"c":3020.17},"1766376000":{"time":1766376000,"o":3020.18,"h":3041.4235,"l":3018.60385271,"c":3038.84},"1766379600":{"time":1766379600,"o":3038.84,"h":3040.0,"l":3024.56,"c":3027.06},"1766383200":{"time":1766383200,"o":3027.07,"h":3032.50988372,"l":3021.33228949,"c":3023.21187597},"1766386800":{"time":1766386800,"o":3023.19768992,"h":3034.29,"l":3021.85,"c":3028.86810853},"1766390400":{"time":1766390400,"o":3028.38,"h":3054.13262791,"l":3024.17,"c":3026.4},"1766394000":{"time":1766394000,"o":3026.4,"h":3042.00517829,"l":3024.73033333,"c":3040.19083721},"1766397600":{"time":1766397600,"o":3040.19083721,"h":3043.99,"l":3030.56972481,"c":3039.17722481},"1766401200":{"time":1766401200,"o":3039.17722481,"h":3056.47178683,"l":3035.23496792,"c":3047.6},"1766404800":{"time":1766404800,"o":3047.6,"h":3075.97158527,"l":3042.12,"c":3056.87},"1766408400":{"time":1766408400,"o":3056.87,"h":3063.29,"l":3047.35402326,"c":3055.53},"1766412000":{"time":1766412000,"o":3055.52,"h":3072.16,"l":3028.48,"c":3060.59},"1766415600":{"time":1766415600,"o":3060.59,"h":3071.13717949,"l":3020.95,"c":3051.46957364},"1766419200":{"time":1766419200,"o":3051.42631783,"h":3058.43,"l":3037.34416667,"c":3042.53778295},"1766422800":{"time":1766422800,"o":3042.20289922,"h":3042.62,"l":3023.52577519,"c":3031.49120155},"1766426400":{"time":1766426400,"o":3031.49120155,"h":3039.66647554,"l":3007.3844587,"c":3014.42028295},"1766430000":{"time":1766430000,"o":3014.40121318,"h":3014.40981783,"l":2973.37575194,"c":2979.72081395},"1766433600":{"time":1766433600,"o":2979.52709302,"h":2985.43,"l":2963.19,"c":2975.25},"1766437200":{"time":1766437200,"o":2974.90482171,"h":2996.95165116,"l":2974.88482171,"c":2988.13576744},"1766440800":{"time":1766440800,"o":2988.13576744,"h":3014.74037209,"l":2980.71,"c":3011.04468217},"1766444400":{"time":1766444400,"o":3011.04003101,"h":3011.38,"l":3000.83,"c":3007.7},"1766448000":{"time":1766448000,"o":3008.1,"h":3034.86563352,"l":3004.15927132,"c":3027.0},"1766451600":{"time":1766451600,"o":3027.00492248,"h":3031.6,"l":3015.71,"c":3017.28974419},"1766455200":{"time":1766455200,"o":3017.28974419,"h":3024.12,"l":2986.9,"c":2989.97},"1766458800":{"time":1766458800,"o":2990.02,"h":2997.6,"l":2971.35078589,"c":2991.23005426},"1766462400":{"time":1766462400,"o":2990.98028682,"h":2999.36898557,"l":2982.33554264,"c":2982.98234884},"1766466000":{"time":1766466000,"o":2983.00095349,"h":2984.91,"l":2965.54820155,"c":2974.15},"1766469600":{"time":1766469600,"o":2974.15,"h":2977.32,"l":2945.88289535,"c":2958.48},"1766473200":{"time":1766473200,"o":2958.48,"h":2968.51,"l":2954.30244186,"c":2963.57},"1766476800":{"time":1766476800,"o":2963.57,"h":2971.59,"l":2959.21,"c":2961.0},"1766480400":{"time":1766480400,"o":2961.0,"h":2965.78,"l":2951.711,"c":2962.36},"1766484000":{"time":1766484000,"o":2962.36,"h":2970.39,"l":2962.36,"c":2965.66},"1766487600":{"time":1766487600,"o":2965.67,"h":2973.6,"l":2962.09,"c":2971.99},"1766491200":{"time":1766491200,"o":2972.06,"h":2973.09004651,"l":2953.65,"c":2954.17348062},"1766494800":{"time":1766494800,"o":2953.96,"h":2961.79,"l":2930.77109463,"c":2940.60751163},"1766498400":{"time":1766498400,"o":2940.64,"h":2951.85880689,"l":2900.99378295,"c":2916.4064845},"1766502000":{"time":1766502000,"o":2916.4,"h":2932.30429457,"l":2906.21223643,"c":2927.74589922},"1766505600":{"time":1766505600,"o":2927.74589922,"h":2964.7,"l":2920.81,"c":2955.33},"1766509200":{"time":1766509200,"o":2955.19302326,"h":2964.11268992,"l":2908.27149612,"c":2909.4},"1766512800":{"time":1766512800,"o":2909.4,"h":2950.5,"l":2908.28104264,"c":2946.06},"1766516400":{"time":1766516400,"o":2946.05,"h":2952.74158915,"l":2929.64593798,"c":2943.10801163},"1766520000":{"time":1766520000,"o":2942.71,"h":2987.13731008,"l":2939.6,"c":2969.06996124},"1766523600":{"time":1766523600,"o":2968.74065891,"h":2974.97,"l":2959.44775969,"c":2972.91},"1766527200":{"time":1766527200,"o":2972.91,"h":2978.65,"l":2950.54053101,"c":2959.85},"1766530800":{"time":1766530800,"o":2959.85,"h":2971.49,"l":2951.1,"c":2963.01},"1766534400":{"time":1766534400,"o":2963.29,"h":2972.42,"l":2954.63,"c":2971.58773643},"1766538000":{"time":1766538000,"o":2971.55,"h":2976.47,"l":2959.45373643,"c":2962.45627907},"1766541600":{"time":1766541600,"o":2962.45139535,"h":2963.61,"l":2923.19,"c":2933.97},"1766545200":{"time":1766545200,"o":2933.96,"h":2946.92,"l":2920.95734496,"c":2944.77857364},"1766548800":{"time":1766548800,"o":2944.53870489,"h":2957.93,"l":2933.35,"c":2934.48},"1766552400":{"time":1766552400,"o":2934.48,"h":2940.33113178,"l":2917.0,"c":2928.3},"1766556000":{"time":1766556000,"o":2928.3,"h":2937.21,"l":2922.27728682,"c":2932.33168217},"1766559600":{"time":1766559600,"o":2932.33237984,"h":2942.87,"l":2930.73708099,"c":2931.36},"1766563200":{"time":1766563200,"o":2931.36,"h":2938.7,"l":2920.34055814,"c":2921.9},"1766566800":{"time":1766566800,"o":2921.9,"h":2930.32,"l":2915.53437209,"c":2918.45967442},"1766570400":{"time":1766570400,"o":2918.45967442,"h":2933.22,"l":2917.89854264,"c":2926.77},"1766574000":{"time":1766574000,"o":2926.77,"h":2936.62,"l":2923.82266667,"c":2923.96},"1766577600":{"time":1766577600,"o":2923.96,"h":2937.45942636,"l":2922.04595349,"c":2935.09087597},"1766581200":{"time":1766581200,"o":2935.09552713,"h":2935.92,"l":2923.8262093,"c":2929.67},"1766584800":{"time":1766584800,"o":2929.74,"h":2935.07,"l":2888.31,"c":2913.63592248},"1766588400":{"time":1766588400,"o":2913.63592248,"h":2929.02902713,"l":2902.06028468,"c":2924.43882171},"1766592000":{"time":1766592000,"o":2924.43882171,"h":2947.05060853,"l":2920.05,"c":2939.17674419},"1766595600":{"time":1766595600,"o":2939.16,"h":2952.55624031,"l":2934.34702887,"c":2936.38078295},"1766599200":{"time":1766599200,"o":2936.38078295,"h":2943.74,"l":2929.19611628,"c":2940.43619487},"1766602800":{"time":1766602800,"o":2940.43224138,"h":2946.23,"l":2935.86512969,"c":2944.55},"1766606400":{"time":1766606400,"o":2944.78,"h":2950.98,"l":2940.60499225,"c":2941.97764341},"1766610000":{"time":1766610000,"o":2941.97764341,"h":2953.26764302,"l":2941.97764341,"c":2949.91293798},"1766613600":{"time":1766613600,"o":2949.91293798,"h":2962.14,"l":2948.38,"c":2958.42022481},"1766617200":{"time":1766617200,"o":2958.42092248,"h":2959.1,"l":2945.04543411,"c":2946.23},"1766620800":{"time":1766620800,"o":2946.23,"h":2947.96,"l":2935.57064341,"c":2938.01403876},"1766624400":{"time":1766624400,"o":2938.01403876,"h":2950.00220721,"l":2937.99835659,"c":2947.37308464},"1766628000":{"time":1766628000,"o":2947.34488288,"h":2955.92,"l":2941.3,"c":2951.2892093},"1766631600":{"time":1766631600,"o":2951.28990698,"h":2951.90079845,"l":2942.36,"c":2945.9},"1766635200":{"time":1766635200,"o":2945.9,"h":2947.10963566,"l":2941.01,"c":2943.72525581},"1766638800":{"time":1766638800,"o":2943.73060465,"h":2943.73106977,"l":2937.19396899,"c":2941.0055969},"1766642400":{"time":1766642400,"o":2941.00955039,"h":2942.6,"l":2936.67326357,"c":2941.94},"1766646000":{"time":1766646000,"o":2941.94,"h":2942.58809302,"l":2937.96981584,"c":2940.84},"1766649600":{"time":1766649600,"o":2940.84,"h":2945.87221705,"l":2916.5924178,"c":2929.34},"1766653200":{"time":1766653200,"o":2929.34,"h":2930.23,"l":2924.98581395,"c":2927.15413178},"1766656800":{"time":1766656800,"o":2927.15413178,"h":2927.84,"l":2912.19,"c":2919.34},"1766660400":{"time":1766660400,"o":2919.34,"h":2927.26,"l":2919.21805426,"c":2923.51},"1766664000":{"time":1766664000,"o":2923.51,"h":2928.83,"l":2922.58,"c":2926.61363566},"1766667600":{"time":1766667600,"o":2926.61263566,"h":2933.78866667,"l":2918.73,"c":2929.9},"1766671200":{"time":1766671200,"o":2929.86,"h":2937.32690858,"l":2921.37,"c":2931.72},"1766674800":{"time":1766674800,"o":2931.72,"h":2969.95,"l":2930.4526124,"c":2959.48},"1766678400":{"time":1766678400,"o":2959.48,"h":2966.25,"l":2943.41,"c":2947.0984031},"1766682000":{"time":1766682000,"o":2947.0984031,"h":2953.25,"l":2942.87,"c":2951.48752713},"1766685600":{"time":1766685600,"o":2951.48892248,"h":2964.59095349,"l":2950.07,"c":2957.94839535},"1766689200":{"time":1766689200,"o":2957.94374419,"h":2958.5637907,"l":2948.03,"c":2955.17063566},"1766692800":{"time":1766692800,"o":2955.17017054,"h":2955.57592248,"l":2943.234,"c":2948.86},"1766696400":{"time":1766696400,"o":2948.86,"h":2952.22330233,"l":2943.55602326,"c":2945.87627907},"1766700000":{"time":1766700000,"o":2945.84643411,"h":2947.23702085,"l":2906.19,"c":2920.54752326},"1766703600":{"time":1766703600,"o":2920.33307364,"h":2925.53,"l":2889.18298837,"c":2902.69568217},"1766707200":{"time":1766707200,"o":2902.63771318,"h":2910.43,"l":2893.3771938,"c":2902.76},"1766710800":{"time":1766710800,"o":2902.76,"h":2921.76639922,"l":2901.26224806,"c":2916.84731008},"1766714400":{"time":1766714400,"o":2916.85335659,"h":2993.11964729,"l":2916.45915504,"c":2972.49},"1766718000":{"time":1766718000,"o":2972.34,"h":2975.24241085,"l":2956.66086047,"c":2963.76},"1766721600":{"time":1766721600,"o":2963.76,"h":2973.65,"l":2951.17394574,"c":2970.52184496},"1766725200":{"time":1766725200,"o":2970.5171938,"h":2973.76,"l":2966.1,"c":2972.01116279},"1766728800":{"time":1766728800,"o":2972.01116279,"h":2981.14,"l":2971.28,"c":2975.29837984},"1766732400":{"time":1766732400,"o":2975.29837984,"h":2991.60975194,"l":2952.49,"c":2955.43},"1766736000":{"time":1766736000,"o":2955.52842636,"h":2970.14,"l":2953.62,"c":2963.44209302},"1766739600":{"time":1766739600,"o":2963.44209302,"h":2974.28,"l":2962.17400775,"c":2971.99103876},"1766743200":{"time":1766743200,"o":2972.0,"h":2973.44513178,"l":2965.94697674,"c":2970.582},"1766746800":{"time":1766746800,"o":2970.62,"h":2970.62,"l":2962.38637209,"c":2963.65},"1766750400":{"time":1766750400,"o":2963.65,"h":2972.7,"l":2963.26,"c":2971.29341085},"1766754000":{"time":1766754000,"o":2971.3,"h":2984.45,"l":2969.93203101,"c":2983.09189147},"1766757600":{"time":1766757600,"o":2983.06310853,"h":2983.92,"l":2909.28,"c":2917.22},"1766761200":{"time":1766761200,"o":2917.08279845,"h":2927.3974186,"l":2893.92,"c":2921.29},"1766764800":{"time":1766764800,"o":2921.51,"h":2928.21763566,"l":2905.73372093,"c":2908.46386047},"1766768400":{"time":1766768400,"o":2908.51455814,"h":2934.08,"l":2906.85512029,"c":2921.04},"1766772000":{"time":1766772000,"o":2921.04,"h":2927.44,"l":2918.54011628,"c":2921.90948837},"1766775600":{"time":1766775600,"o":2921.91018605,"h":2929.12,"l":2917.06,"c":2924.58500802},"1766779200":{"time":1766779200,"o":2924.57989174,"h":2937.36408527,"l":2921.0242093,"c":2930.02},"1766782800":{"time":1766782800,"o":2930.33,"h":2934.21,"l":2923.24,"c":2923.63},"1766786400":{"time":1766786400,"o":2923.63,"h":2930.4,"l":2920.30327907,"c":2930.4},"1766790000":{"time":1766790000,"o":2930.39,"h":2932.92,"l":2924.72986822,"c":2926.82235365},"1766793600":{"time":1766793600,"o":2926.82235365,"h":2930.11,"l":2922.31353248,"c":2926.35},"1766797200":{"time":1766797200,"o":2926.35,"h":2927.8701938,"l":2921.44,"c":2926.72},"1766800800":{"time":1766800800,"o":2926.72,"h":2928.57,"l":2922.65,"c":2926.95},"1766804400":{"time":1766804400,"o":2926.94,"h":2932.24948062,"l":2924.09568992,"c":2931.97},"1766808000":{"time":1766808000,"o":2931.98,"h":2932.47,"l":2926.74,"c":2929.01031783},"1766811600":{"time":1766811600,"o":2929.01031783,"h":2930.31356781,"l":2927.16,"c":2929.58},"1766815200":{"time":1766815200,"o":2929.58,"h":2929.6754031,"l":2926.39020155,"c":2928.42},"1766818800":{"time":1766818800,"o":2928.41,"h":2936.66,"l":2928.41,"c":2931.47},"1766822400":{"time":1766822400,"o":2931.47,"h":2935.82,"l":2931.46200901,"c":2932.6721938},"1766826000":{"time":1766826000,"o":2932.6721938,"h":2938.92,"l":2930.42593798,"c":2933.89},"1766829600":{"time":1766829600,"o":2933.89,"h":2934.26,"l":2917.47908581,"c":2925.63455814},"1766833200":{"time":1766833200,"o":2925.64060465,"h":2932.45484496,"l":2921.90248837,"c":2929.59},"1766836800":{"time":1766836800,"o":2929.58,"h":2932.72,"l":2927.93903876,"c":2930.62},"1766840400":{"time":1766840400,"o":2930.63,"h":2931.64,"l":2924.58034884,"c":2928.48289147},"1766844000":{"time":1766844000,"o":2928.47824031,"h":2930.05725581,"l":2924.70748837,"c":2928.34},"1766847600":{"time":1766847600,"o":2928.34,"h":2929.58705405,"l":2925.06,"c":2925.53},"1766851200":{"time":1766851200,"o":2925.53,"h":2927.64693023,"l":2916.63843023,"c":2920.08070168},"1766854800":{"time":1766854800,"o":2919.9739575,"h":2927.88,"l":2918.67,"c":2927.04689189},"1766858400":{"time":1766858400,"o":2927.04689189,"h":2927.22,"l":2923.82,"c":2925.0},"1766862000":{"time":1766862000,"o":2924.99626126,"h":2929.68,"l":2924.59,"c":2929.6},"1766865600":{"time":1766865600,"o":2929.59,"h":2933.09,"l":2927.82,"c":2927.90317054},"1766869200":{"time":1766869200,"o":2927.91,"h":2933.68282883,"l":2927.0728062,"c":2933.67742342},"1766872800":{"time":1766872800,"o":2933.68306306,"h":2952.37956437,"l":2928.83966667,"c":2932.02803101},"1766876400":{"time":1766876400,"o":2932.02570543,"h":2958.77,"l":2931.81737984,"c":2947.8},"1766880000":{"time":1766880000,"o":2947.61,"h":2950.62,"l":2942.0,"c":2944.43070543},"1766883600":{"time":1766883600,"o":2944.44,"h":2948.92889985,"l":2940.0,"c":2942.90447287},"1766887200":{"time":1766887200,"o":2942.91,"h":2949.0,"l":2941.62669767,"c":2945.9},"1766890800":{"time":1766890800,"o":2945.9,"h":2947.20522481,"l":2940.24918018,"c":2942.62593694},"1766894400":{"time":1766894400,"o":2942.38512613,"h":2946.24,"l":2937.35389922,"c":2937.73},"1766898000":{"time":1766898000,"o":2937.74,"h":2939.79,"l":2929.58,"c":2933.84314755},"1766901600":{"time":1766901600,"o":2933.80366667,"h":2943.16174021,"l":2933.51315504,"c":2941.64758915},"1766905200":{"time":1766905200,"o":2941.65177519,"h":2941.82,"l":2935.36191473,"c":2937.7695969},"1766908800":{"time":1766908800,"o":2937.78866667,"h":2946.0,"l":2936.98117829,"c":2938.63},"1766912400":{"time":1766912400,"o":2938.62,"h":2942.9,"l":2930.51176744,"c":2936.47},"1766916000":{"time":1766916000,"o":2936.47,"h":2943.08084182,"l":2935.75,"c":2942.0},"1766919600":{"time":1766919600,"o":2942.0,"h":2945.83275194,"l":2938.62857658,"c":2943.13742636},"1766923200":{"time":1766923200,"o":2943.13789147,"h":2944.3555814,"l":2936.43,"c":2937.91},"1766926800":{"time":1766926800,"o":2937.91,"h":2943.97645045,"l":2937.40673643,"c":2939.24},"1766930400":{"time":1766930400,"o":2939.23,"h":2954.05162791,"l":2938.85,"c":2944.11968992},"1766934000":{"time":1766934000,"o":2944.11829457,"h":2958.94,"l":2944.11573643,"c":2948.1134031},"1766937600":{"time":1766937600,"o":2948.08154264,"h":2953.33,"l":2939.38,"c":2941.99},"1766941200":{"time":1766941200,"o":2941.99,"h":2950.14044186,"l":2941.58,"c":2944.93465891},"1766944800":{"time":1766944800,"o":2944.93931008,"h":2945.34469767,"l":2926.02713566,"c":2930.29657364},"1766948400":{"time":1766948400,"o":2930.36,"h":2938.88566003,"l":2925.79693798,"c":2932.36686047},"1766952000":{"time":1766952000,"o":2932.35197674,"h":2936.79,"l":2929.20997674,"c":2931.28},"1766955600":{"time":1766955600,"o":2931.27563566,"h":2938.26,"l":2927.96827132,"c":2936.92955814},"1766959200":{"time":1766959200,"o":2937.0,"h":2954.27103042,"l":2934.13706202,"c":2949.25},"1766962800":{"time":1766962800,"o":2949.25,"h":2953.3573336,"l":2939.87108527,"c":2949.6},"1766966400":{"time":1766966400,"o":2949.59,"h":2976.39,"l":2943.75,"c":2965.58},"1766970000":{"time":1766970000,"o":2965.57,"h":2985.4,"l":2952.14,"c":2979.93},"1766973600":{"time":1766973600,"o":2979.92,"h":3016.35,"l":2979.91,"c":3002.68999225},"1766977200":{"time":1766977200,"o":3002.68,"h":3046.11959919,"l":3001.71,"c":3042.31},"1766980800":{"time":1766980800,"o":3042.17,"h":3055.36355733,"l":3038.46,"c":3038.64000775},"1766984400":{"time":1766984400,"o":3038.58448837,"h":3043.54,"l":3031.97,"c":3036.13628682},"1766988000":{"time":1766988000,"o":3036.1369845,"h":3043.00303101,"l":3030.79,"c":3035.15924031},"1766991600":{"time":1766991600,"o":3035.15993798,"h":3037.5,"l":3010.41297674,"c":3018.47},"1766995200":{"time":1766995200,"o":3018.46,"h":3024.83626357,"l":3010.6,"c":3013.30655039},"1766998800":{"time":1766998800,"o":3013.31213178,"h":3014.88,"l":2956.3,"c":2975.47},"1767002400":{"time":1767002400,"o":2975.46,"h":2981.50510335,"l":2960.98,"c":2965.2602093},"1767006000":{"time":1767006000,"o":2965.23810078,"h":2966.36,"l":2957.5664031,"c":2958.77975969},"1767009600":{"time":1767009600,"o":2958.76999225,"h":2958.82464341,"l":2909.76,"c":2929.56},"1767013200":{"time":1767013200,"o":2929.55,"h":2936.71,"l":2920.32,"c":2926.13},"1767016800":{"time":1767016800,"o":2926.13,"h":2964.08345523,"l":2915.90762791,"c":2927.13},"1767020400":{"time":1767020400,"o":2927.24,"h":2949.23354852,"l":2918.23,"c":2934.06284496},"1767024000":{"time":1767024000,"o":2934.04247287,"h":2941.37234884,"l":2924.19,"c":2935.1},"1767027600":{"time":1767027600,"o":2935.1,"h":2942.6,"l":2925.43199225,"c":2942.45},"1767031200":{"time":1767031200,"o":2942.37,"h":2944.75,"l":2913.13474806,"c":2918.24},"1767034800":{"time":1767034800,"o":2918.25,"h":2939.73850775,"l":2916.66354264,"c":2930.91371318},"1767038400":{"time":1767038400,"o":2930.91371318,"h":2941.24,"l":2924.82322481,"c":2928.89},"1767042000":{"time":1767042000,"o":2928.8,"h":2937.73629912,"l":2928.02,"c":2936.22909302},"1767045600":{"time":1767045600,"o":2936.18824031,"h":2943.16,"l":2929.39191473,"c":2936.88},"1767049200":{"time":1767049200,"o":2936.88,"h":2943.2,"l":2931.12703689,"c":2936.75667442},"1767052800":{"time":1767052800,"o":2936.46,"h":2940.88710853,"l":2930.34051938,"c":2936.74},"1767056400":{"time":1767056400,"o":2936.75,"h":2938.0,"l":2923.9,"c":2935.36522454},"1767060000":{"time":1767060000,"o":2935.36522454,"h":2939.1090176,"l":2922.62804651,"c":2926.94273857},"1767063600":{"time":1767063600,"o":2926.93762229,"h":2954.77964314,"l":2918.21,"c":2950.6},"1767067200":{"time":1767067200,"o":2950.61,"h":2957.41755039,"l":2944.81655814,"c":2944.88595349},"1767070800":{"time":1767070800,"o":2944.71618605,"h":2946.84,"l":2935.88,"c":2940.43062791},"1767074400":{"time":1767074400,"o":2940.42597674,"h":2950.67969767,"l":2939.15869767,"c":2944.63},"1767078000":{"time":1767078000,"o":2944.63,"h":2953.78,"l":2944.03,"c":2949.5120008},"1767081600":{"time":1767081600,"o":2949.50688452,"h":3002.28013178,"l":2949.03328682,"c":2976.69},"1767085200":{"time":1767085200,"o":2976.69,"h":2986.82,"l":2970.08855814,"c":2984.55},"1767088800":{"time":1767088800,"o":2984.55,"h":2987.31103101,"l":2973.2819845,"c":2976.17},"1767092400":{"time":1767092400,"o":2976.18,"h":2983.25541085,"l":2973.07054932,"c":2977.91356589},"1767096000":{"time":1767096000,"o":2977.92984496,"h":2984.99,"l":2975.99244961,"c":2979.82},"1767099600":{"time":1767099600,"o":2979.82,"h":2990.83130233,"l":2978.17,"c":2986.10577519},"1767103200":{"time":1767103200,"o":2985.94391473,"h":3006.74386611,"l":2958.38762791,"c":2995.43},"1767106800":{"time":1767106800,"o":2995.32,"h":3001.41,"l":2968.86,"c":2988.34},"1767110400":{"time":1767110400,"o":2988.49,"h":2993.43,"l":2974.12105426,"c":2981.89543411},"1767114000":{"time":1767114000,"o":2981.83775969,"h":2985.60642248,"l":2965.82,"c":2975.72737209},"1767117600":{"time":1767117600,"o":2975.72737209,"h":2977.98,"l":2959.99,"c":2970.68982946},"1767121200":{"time":1767121200,"o":2970.54564341,"h":2973.5,"l":2944.48463566,"c":2970.3169567},"1767124800":{"time":1767124800,"o":2970.3169567,"h":2972.6,"l":2955.31581395,"c":2957.40729457},"1767128400":{"time":1767128400,"o":2957.51,"h":2967.99,"l":2955.12413178,"c":2966.49},"1767132000":{"time":1767132000,"o":2967.44,"h":2970.85395391,"l":2964.14,"c":2968.52},"1767135600":{"time":1767135600,"o":2968.52,"h":2974.52962016,"l":2966.48,"c":2972.28718605},"1767139200":{"time":1767139200,"o":2972.28718605,"h":2972.28718605,"l":2961.76266667,"c":2965.16},"1767142800":{"time":1767142800,"o":2965.16,"h":2983.6671091,"l":2961.13,"c":2978.57091018},"1767146400":{"time":1767146400,"o":2978.57160786,"h":2982.31,"l":2972.90795894,"c":2980.03},"1767150000":{"time":1767150000,"o":2980.04,"h":2982.54,"l":2964.91,"c":2969.20672093},"1767153600":{"time":1767153600,"o":2969.20841085,"h":2973.83614729,"l":2967.4,"c":2967.88418605},"1767157200":{"time":1767157200,"o":2967.88813953,"h":2978.4,"l":2967.88813953,"c":2973.82783721},"1767160800":{"time":1767160800,"o":2973.82783721,"h":2977.35,"l":2973.43,"c":2974.03},"1767164400":{"time":1767164400,"o":2974.02317829,"h":2976.01314729,"l":2969.8007907,"c":2975.56585271},"1767168000":{"time":1767168000,"o":2975.56608527,"h":2978.58,"l":2962.77056202,"c":2968.05},"1767171600":{"time":1767171600,"o":2968.05,"h":2976.9,"l":2967.93644186,"c":2975.59},"1767175200":{"time":1767175200,"o":2975.58,"h":2981.28822481,"l":2974.1768062,"c":2979.78917001},"1767178800":{"time":1767178800,"o":2979.78382117,"h":3002.0,"l":2978.55592248,"c":3000.68633333},"1767182400":{"time":1767182400,"o":3000.68633333,"h":3000.86,"l":2982.96979845,"c":2986.07646512},"1767186000":{"time":1767186000,"o":2986.08902326,"h":2998.95954264,"l":2985.42323256,"c":2995.68221705},"1767189600":{"time":1767189600,"o":2995.59,"h":3025.01725245,"l":2981.69965891,"c":2992.74},"1767193200":{"time":1767193200,"o":2992.75,"h":2993.08040497,"l":2966.29021705,"c":2983.76},"1767196800":{"time":1767196800,"o":2984.3,"h":2996.24,"l":2959.25834496,"c":2974.93693798},"1767200400":{"time":1767200400,"o":2974.94158915,"h":2979.06,"l":2966.94289094,"c":2974.72048837},"1767204000":{"time":1767204000,"o":2974.6685814,"h":2984.81,"l":2970.33,"c":2973.15},"1767207600":{"time":1767207600,"o":2973.16,"h":2980.65,"l":2970.0,"c":2970.21},"1767211200":{"time":1767211200,"o":2970.21,"h":2978.87,"l":2962.48996124,"c":2975.48},"1767214800":{"time":1767214800,"o":2975.01225742,"h":2983.92,"l":2974.09589922,"c":2981.0452093},"1767218400":{"time":1767218400,"o":2981.04348837,"h":2983.37,"l":2973.36989922,"c":2976.07},"1767222000":{"time":1767222000,"o":2976.07,"h":2976.07,"l":2969.14,"c":2970.47307207},"1767225600":{"time":1767225600,"o":2970.46033333,"h":2981.86,"l":2970.09546386,"c":2978.67},"1767229200":{"time":1767229200,"o":2978.68,"h":2988.16,"l":2977.93099225,"c":2983.09},"1767232800":{"time":1767232800,"o":2983.09,"h":2986.42,"l":2979.42196124,"c":2981.17},"1767236400":{"time":1767236400,"o":2981.17,"h":2985.11700775,"l":2978.33,"c":2978.75},"1767240000":{"time":1767240000,"o":2978.79,"h":2979.79817829,"l":2972.29351938,"c":2974.51},"1767243600":{"time":1767243600,"o":2974.51,"h":2982.78,"l":2974.51,"c":2980.53178295},"1767247200":{"time":1767247200,"o":2980.52713178,"h":2980.53248062,"l":2975.0,"c":2975.11},"1767250800":{"time":1767250800,"o":2975.11,"h":2980.0,"l":2975.1,"c":2977.39358915},"1767254400":{"time":1767254400,"o":2977.39126357,"h":2981.92,"l":2976.57593023,"c":2981.38},"1767258000":{"time":1767258000,"o":2981.39,"h":2986.53,"l":2980.81650388,"c":2982.6},"1767261600":{"time":1767261600,"o":2982.6,"h":2984.34011628,"l":2980.5,"c":2983.57},"1767265200":{"time":1767265200,"o":2983.57,"h":2991.19,"l":2983.57,"c":2988.20608527},"1767268800":{"time":1767268800,"o":2988.20608527,"h":2988.97339765,"l":2981.67,"c":2986.08},"1767272400":{"time":1767272400,"o":2986.09795349,"h":2988.7100155,"l":2980.91,"c":2981.43},"1767276000":{"time":1767276000,"o":2981.42586822,"h":2985.36,"l":2976.19489922,"c":2983.89337209},"1767279600":{"time":1767279600,"o":2983.88802326,"h":2993.75,"l":2979.32,"c":2988.44},"1767283200":{"time":1767283200,"o":2988.45,"h":2989.52,"l":2979.64358915,"c":2981.36},"1767286800":{"time":1767286800,"o":2981.36,"h":3004.15658527,"l":2980.18,"c":2989.43},"1767290400":{"time":1767290400,"o":2989.46433333,"h":2991.4961938,"l":2984.25831008,"c":2989.04},"1767294000":{"time":1767294000,"o":2989.04,"h":2996.88,"l":2986.07,"c":2993.79892943},"1767297600":{"time":1767297600,"o":2994.05,"h":2995.6,"l":2986.21303101,"c":2987.89},"1767301200":{"time":1767301200,"o":2987.89,"h":2992.11,"l":2986.23425225,"c":2988.36},"1767304800":{"time":1767304800,"o":2988.36,"h":2998.92358915,"l":2986.2431938,"c":2997.64},"1767308400":{"time":1767308400,"o":2997.63,"h":3008.56,"l":2991.26,"c":3002.5},"1767312000":{"time":1767312000,"o":3002.5,"h":3007.50072574,"l":2994.87687597,"c":3004.53636036},"1767315600":{"time":1767315600,"o":3004.53636036,"h":3006.71,"l":2996.9186648,"c":3001.54},"1767319200":{"time":1767319200,"o":3001.55,"h":3002.60535659,"l":2991.95011628,"c":3000.89263042},"1767322800":{"time":1767322800,"o":3000.89263042,"h":3032.48246191,"l":2998.52665116,"c":3021.14},"1767326400":{"time":1767326400,"o":3021.12,"h":3023.15,"l":3009.0617923,"c":3010.73220155},"1767330000":{"time":1767330000,"o":3010.73289922,"h":3017.43,"l":3007.8,"c":3015.13482358},"1767333600":{"time":1767333600,"o":3015.12017241,"h":3037.93,"l":3012.79102326,"c":3025.21147287},"1767337200":{"time":1767337200,"o":3025.2,"h":3031.13,"l":3015.80605426,"c":3017.0},"1767340800":{"time":1767340800,"o":3016.99,"h":3032.79,"l":3014.49,"c":3030.85},"1767344400":{"time":1767344400,"o":3030.84600775,"h":3053.11158783,"l":3028.78013178,"c":3046.94},"1767348000":{"time":1767348000,"o":3047.2,"h":3068.27,"l":3044.6349845,"c":3056.21486047},"1767351600":{"time":1767351600,"o":3056.21486047,"h":3056.66,"l":3039.64265891,"c":3046.7},"1767355200":{"time":1767355200,"o":3046.69,"h":3056.30212358,"l":3042.02,"c":3047.41},"1767358800":{"time":1767358800,"o":3047.41,"h":3057.25,"l":3045.36164796,"c":3049.24236434},"1767362400":{"time":1767362400,"o":3049.23748062,"h":3104.6464473,"l":3019.9811124,"c":3081.65131783},"1767366000":{"time":1767366000,"o":3081.50038091,"h":3096.0,"l":3054.72694066,"c":3085.1},"1767369600":{"time":1767369600,"o":3085.09,"h":3144.02627287,"l":3078.31912791,"c":3130.75},"1767373200":{"time":1767373200,"o":3130.67528295,"h":3148.71,"l":3109.8,"c":3121.01},"1767376800":{"time":1767376800,"o":3121.37,"h":3130.92763566,"l":3095.78,"c":3109.5},"1767380400":{"time":1767380400,"o":3109.49,"h":3126.85,"l":3106.73449612,"c":3122.3064031},"1767384000":{"time":1767384000,"o":3122.3064031,"h":3128.66,"l":3110.28,"c":3118.02},"1767387600":{"time":1767387600,"o":3117.17,"h":3131.86405814,"l":3114.99065891,"c":3129.226251},"1767391200":{"time":1767391200,"o":3129.19834403,"h":3143.18052144,"l":3126.48667442,"c":3132.22},"1767394800":{"time":1767394800,"o":3132.23,"h":3134.6,"l":3119.23496124,"c":3123.88651938},"1767398400":{"time":1767398400,"o":3123.89,"h":3135.13872093,"l":3120.91,"c":3129.20190698},"1767402000":{"time":1767402000,"o":3129.2,"h":3130.2257907,"l":3121.75194574,"c":3129.15351938},"1767405600":{"time":1767405600,"o":3129.15212403,"h":3129.28,"l":3118.45254264,"c":3124.6},"1767409200":{"time":1767409200,"o":3124.61,"h":3126.0,"l":3117.5,"c":3123.93111628},"1767412800":{"time":1767412800,"o":3123.93111628,"h":3126.1510155,"l":3113.66634884,"c":3115.20730152},"1767416400":{"time":1767416400,"o":3115.21195269,"h":3117.73,"l":3103.5989845,"c":3111.01445736},"1767420000":{"time":1767420000,"o":3111.01445736,"h":3116.38,"l":3097.24096231,"c":3097.24096231},"1767423600":{"time":1767423600,"o":3097.22282277,"h":3103.86906977,"l":3075.32230233,"c":3089.51},"1767427200":{"time":1767427200,"o":3089.51,"h":3104.27,"l":3083.6,"c":3094.83814729},"1767430800":{"time":1767430800,"o":3094.80326357,"h":3109.40607752,"l":3090.89,"c":3099.53339535},"1767434400":{"time":1767434400,"o":3099.52745389,"h":3104.58,"l":3095.62,"c":3096.12},"1767438000":{"time":1767438000,"o":3096.13,"h":3098.9,"l":3091.07,"c":3097.10322481},"1767441600":{"time":1767441600,"o":3097.10322481,"h":3103.87,"l":3092.19,"c":3103.25},"1767445200":{"time":1767445200,"o":3103.57,"h":3106.19,"l":3099.29,"c":3101.57},"1767448800":{"time":1767448800,"o":3101.57,"h":3112.88,"l":3100.0,"c":3104.69548062},"1767452400":{"time":1767452400,"o":3104.70013178,"h":3106.53,"l":3099.09313178,"c":3099.77},"1767456000":{"time":1767456000,"o":3099.91,"h":3111.03101443,"l":3097.09972868,"c":3105.8},"1767459600":{"time":1767459600,"o":3105.8,"h":3109.18689189,"l":3104.53326357,"c":3107.24},"1767463200":{"time":1767463200,"o":3107.24,"h":3117.3617923,"l":3103.838,"c":3115.02248649},"1767466800":{"time":1767466800,"o":3115.02570829,"h":3115.06137768,"l":3109.1,"c":3112.0},"1767470400":{"time":1767470400,"o":3112.0,"h":3115.66462791,"l":3105.93865116,"c":3114.12},"1767474000":{"time":1767474000,"o":3114.11930233,"h":3127.92809897,"l":3111.62729981,"c":3119.36575969},"1767477600":{"time":1767477600,"o":3119.41352446,"h":3124.78,"l":3112.45882946,"c":3121.40623256},"1767481200":{"time":1767481200,"o":3121.40623256,"h":3129.53,"l":3119.42916279,"c":3125.59705426},"1767484800":{"time":1767484800,"o":3125.59455039,"h":3164.42915316,"l":3124.85564341,"c":3156.15932558},"1767488400":{"time":1767488400,"o":3156.15653488,"h":3160.77,"l":3140.38609302,"c":3149.0143876},"1767492000":{"time":1767492000,"o":3149.0143876,"h":3149.88,"l":3136.0,"c":3139.58},"1767495600":{"time":1767495600,"o":3139.58,"h":3149.42,"l":3138.65838739,"c":3145.83010826},"1767499200":{"time":1767499200,"o":3145.7995814,"h":3154.13,"l":3143.13102703,"c":3146.54},"1767502800":{"time":1767502800,"o":3146.55675621,"h":3150.42045309,"l":3143.35,"c":3149.78565116},"1767506400":{"time":1767506400,"o":3149.78960465,"h":3161.22,"l":3138.07571318,"c":3138.07571318},"1767510000":{"time":1767510000,"o":3138.3,"h":3144.27,"l":3133.04341085,"c":3139.60639535},"1767513600":{"time":1767513600,"o":3139.60639535,"h":3140.48,"l":3125.07924419,"c":3137.30088372},"1767517200":{"time":1767517200,"o":3137.3215814,"h":3147.0,"l":3133.51,"c":3142.45703876},"1767520800":{"time":1767520800,"o":3142.45634109,"h":3147.15452686,"l":3141.27,"c":3144.62556937},"1767524400":{"time":1767524400,"o":3144.63165116,"h":3144.63374419,"l":3133.76244186,"c":3138.39879845},"1767528000":{"time":1767528000,"o":3138.39879845,"h":3145.94,"l":3132.43,"c":3135.55},"1767531600":{"time":1767531600,"o":3135.54,"h":3139.98,"l":3130.75,"c":3139.20210853},"1767535200":{"time":1767535200,"o":3139.20675969,"h":3142.23,"l":3130.77,"c":3136.00793023},"1767538800":{"time":1767538800,"o":3135.97810078,"h":3138.5,"l":3119.18,"c":3134.48053488},"1767542400":{"time":1767542400,"o":3134.42257364,"h":3138.99,"l":3129.61,"c":3137.9615838},"1767546000":{"time":1767546000,"o":3137.96228148,"h":3142.48,"l":3134.40323256,"c":3135.93},"1767549600":{"time":1767549600,"o":3135.92,"h":3136.71,"l":3121.62,"c":3133.62},"1767553200":{"time":1767553200,"o":3133.63,"h":3134.0,"l":3119.22,"c":3131.3},"1767556800":{"time":1767556800,"o":3131.31,"h":3141.56641085,"l":3129.62,"c":3140.20793023},"1767560400":{"time":1767560400,"o":3140.63,"h":3153.80006855,"l":3136.33,"c":3144.39},"1767564000":{"time":1767564000,"o":3144.23,"h":3149.38,"l":3134.95745736,"c":3138.06},"1767567600":{"time":1767567600,"o":3138.06,"h":3152.22296239,"l":3133.19091419,"c":3143.75312403},"1767571200":{"time":1767571200,"o":3143.75382171,"h":3172.98422093,"l":3142.42926223,"c":3166.59},"1767574800":{"time":1767574800,"o":3167.0,"h":3217.22716667,"l":3162.64,"c":3196.34},"1767578400":{"time":1767578400,"o":3196.34,"h":3203.7,"l":3182.99,"c":3191.83},"1767582000":{"time":1767582000,"o":3191.82,"h":3196.64783721,"l":3183.72,"c":3184.75},"1767585600":{"time":1767585600,"o":3184.74965891,"h":3186.89,"l":3156.39101938,"c":3165.3428062},"1767589200":{"time":1767589200,"o":3165.49,"h":3167.99,"l":3146.7,"c":3148.09},"1767592800":{"time":1767592800,"o":3148.02348837,"h":3157.69,"l":3136.09,"c":3156.23},"1767596400":{"time":1767596400,"o":3156.23,"h":3161.71,"l":3153.71785271,"c":3156.17287165},"1767600000":{"time":1767600000,"o":3156.17,"h":3170.83,"l":3155.21965116,"c":3162.24},"1767603600":{"time":1767603600,"o":3162.23,"h":3174.25,"l":3152.01422481,"c":3167.26},"1767607200":{"time":1767607200,"o":3167.26,"h":3177.83,"l":3161.71,"c":3171.56},"1767610800":{"time":1767610800,"o":3171.79,"h":3182.23191259,"l":3166.75087597,"c":3178.88},"1767614400":{"time":1767614400,"o":3178.89,"h":3182.73210078,"l":3165.26092622,"c":3169.1},"1767618000":{"time":1767618000,"o":3169.09,"h":3173.84968217,"l":3142.34845736,"c":3153.01},"1767621600":{"time":1767621600,"o":3153.01,"h":3175.99,"l":3134.28774419,"c":3165.15},"1767625200":{"time":1767625200,"o":3165.16,"h":3203.02689527,"l":3151.93,"c":3195.5212069},"1767628800":{"time":1767628800,"o":3195.50585806,"h":3200.63,"l":3172.29453488,"c":3182.71154264},"1767632400":{"time":1767632400,"o":3182.69828682,"h":3226.29969632,"l":3158.43958915,"c":3212.39},"1767636000":{"time":1767636000,"o":3212.49,"h":3227.50666279,"l":3188.04,"c":3227.00381395},"1767639600":{"time":1767639600,"o":3227.09,"h":3227.61,"l":3213.80203876,"c":3221.79742636},"1767643200":{"time":1767643200,"o":3221.79812403,"h":3262.95121705,"l":3218.56,"c":3240.23234109},"1767646800":{"time":1767646800,"o":3240.46,"h":3247.2056656,"l":3230.76,"c":3236.96587597},"1767650400":{"time":1767650400,"o":3236.96029457,"h":3248.47,"l":3231.38717829,"c":3238.69},"1767654000":{"time":1767654000,"o":3238.68,"h":3239.86,"l":3223.57809302,"c":3223.72},"1767657600":{"time":1767657600,"o":3223.72,"h":3229.97388372,"l":3202.38251163,"c":3215.0},"1767661200":{"time":1767661200,"o":3215.0,"h":3245.70689707,"l":3214.68948837,"c":3217.00117054},"1767664800":{"time":1767664800,"o":3217.03771318,"h":3223.12,"l":3207.63,"c":3215.98},"1767668400":{"time":1767668400,"o":3215.97,"h":3232.01,"l":3212.69475194,"c":3223.88},"1767672000":{"time":1767672000,"o":3223.87,"h":3232.36,"l":3221.38906977,"c":3221.38906977},"1767675600":{"time":1767675600,"o":3221.3844186,"h":3228.0,"l":3215.49032558,"c":3217.16789147},"1767679200":{"time":1767679200,"o":3217.16789147,"h":3251.71,"l":3216.69462791,"c":3239.7230155},"1767682800":{"time":1767682800,"o":3239.74324806,"h":3241.37,"l":3210.29179845,"c":3218.06296899},"1767686400":{"time":1767686400,"o":3218.05831783,"h":3227.16894574,"l":3212.88652713,"c":3218.66359663},"1767690000":{"time":1767690000,"o":3218.65894547,"h":3228.24532558,"l":3216.1775814,"c":3221.9},"1767693600":{"time":1767693600,"o":3221.9,"h":3230.47,"l":3220.02,"c":3227.45},"1767697200":{"time":1767697200,"o":3227.45,"h":3241.38,"l":3225.59450388,"c":3236.38181636},"1767700800":{"time":1767700800,"o":3236.3971652,"h":3243.52371318,"l":3234.6485969,"c":3237.12816279},"1767704400":{"time":1767704400,"o":3237.11927907,"h":3238.06,"l":3228.49328682,"c":3236.4052093},"1767708000":{"time":1767708000,"o":3236.40590698,"h":3306.52212403,"l":3236.40590698,"c":3276.7},"1767711600":{"time":1767711600,"o":3276.69,"h":3300.35,"l":3260.51372481,"c":3270.74},"1767715200":{"time":1767715200,"o":3270.74,"h":3277.76,"l":3233.48004651,"c":3250.45836006},"1767718800":{"time":1767718800,"o":3250.4892903,"h":3258.75,"l":3190.01,"c":3195.07833333},"1767722400":{"time":1767722400,"o":3195.23888372,"h":3231.68,"l":3183.24,"c":3217.27575381},"1767726000":{"time":1767726000,"o":3217.38,"h":3228.76864341,"l":3212.14109302,"c":3222.78435659},"1767729600":{"time":1767729600,"o":3222.57435659,"h":3249.18769767,"l":3221.91,"c":3241.45046512},"1767733200":{"time":1767733200,"o":3241.21162791,"h":3298.94692248,"l":3237.01286047,"c":3275.14094574},"1767736800":{"time":1767736800,"o":3274.9937907,"h":3288.20136112,"l":3265.52,"c":3276.44},"1767740400":{"time":1767740400,"o":3276.44,"h":3300.13,"l":3275.4285969,"c":3295.45},"1767744000":{"time":1767744000,"o":3295.45,"h":3295.55,"l":3256.34235659,"c":3257.7},"1767747600":{"time":1767747600,"o":3256.91,"h":3270.74955426,"l":3238.29618605,"c":3244.01648837},"1767751200":{"time":1767751200,"o":3244.00206977,"h":3273.24,"l":3238.58,"c":3268.86067442},"1767754800":{"time":1767754800,"o":3268.85610078,"h":3281.29,"l":3263.99773643,"c":3265.51},"1767758400":{"time":1767758400,"o":3265.57,"h":3270.65,"l":3253.47,"c":3255.21},"1767762000":{"time":1767762000,"o":3255.22,"h":3261.15114274,"l":3245.96409302,"c":3247.5},"1767765600":{"time":1767765600,"o":3247.366,"h":3258.78958094,"l":3246.49811628,"c":3249.8},"1767769200":{"time":1767769200,"o":3249.81,"h":3261.44,"l":3249.5450155,"c":3253.78},"1767772800":{"time":1767772800,"o":3254.0,"h":3262.3413876,"l":3251.52,"c":3253.14},"1767776400":{"time":1767776400,"o":3253.13,"h":3253.55,"l":3197.51872093,"c":3199.79},"1767780000":{"time":1767780000,"o":3199.39591473,"h":3220.63,"l":3194.57,"c":3217.06855814},"1767783600":{"time":1767783600,"o":3216.79099225,"h":3226.19306202,"l":3215.0,"c":3219.66178295},"1767787200":{"time":1767787200,"o":3219.5675969,"h":3221.12,"l":3210.1,"c":3211.85},"1767790800":{"time":1767790800,"o":3211.86,"h":3227.09,"l":3201.21,"c":3210.9029845},"1767794400":{"time":1767794400,"o":3210.84368217,"h":3210.89,"l":3170.63,"c":3190.4},"1767798000":{"time":1767798000,"o":3190.39,"h":3191.86,"l":3144.37,"c":3163.53},"1767801600":{"time":1767801600,"o":3163.52,"h":3177.70113953,"l":3150.78,"c":3156.03},"1767805200":{"time":1767805200,"o":3156.22,"h":3170.28611628,"l":3146.2,"c":3151.05618605},"1767808800":{"time":1767808800,"o":3150.95990698,"h":3164.52410078,"l":3133.55,"c":3145.58969767},"1767812400":{"time":1767812400,"o":3145.58969767,"h":3154.77324806,"l":3126.21243798,"c":3144.54189922},"1767816000":{"time":1767816000,"o":3144.54166667,"h":3150.01817829,"l":3127.49,"c":3138.40282171},"1767819600":{"time":1767819600,"o":3138.40282171,"h":3151.58,"l":3137.17,"c":3148.84860465},"1767823200":{"time":1767823200,"o":3148.84860465,"h":3163.73214216,"l":3142.36317829,"c":3151.7169009},"1767826800":{"time":1767826800,"o":3151.7114955,"h":3180.41,"l":3142.08027907,"c":3167.3},"1767830400":{"time":1767830400,"o":3167.31,"h":3174.44,"l":3153.65,"c":3169.49},"1767834000":{"time":1767834000,"o":3169.5,"h":3179.64721435,"l":3167.01,"c":3174.2},"1767837600":{"time":1767837600,"o":3174.2,"h":3182.69,"l":3147.21823256,"c":3158.28929457},"1767841200":{"time":1767841200,"o":3158.29461508,"h":3165.89149559,"l":3132.82331783,"c":3141.39043411},"1767844800":{"time":1767844800,"o":3141.35,"h":3157.24,"l":3137.69,"c":3152.88768217},"1767848400":{"time":1767848400,"o":3153.02,"h":3160.29,"l":3140.99,"c":3142.43269767},"1767852000":{"time":1767852000,"o":3142.43269767,"h":3145.21,"l":3103.65,"c":3104.44893798},"1767855600":{"time":1767855600,"o":3104.0721938,"h":3130.892429,"l":3089.6959845,"c":3126.43916279},"1767859200":{"time":1767859200,"o":3126.43916279,"h":3135.56300981,"l":3112.57,"c":3115.41},"1767862800":{"time":1767862800,"o":3115.40103101,"h":3122.34,"l":3104.45967442,"c":3110.85},"1767866400":{"time":1767866400,"o":3110.85,"h":3131.39,"l":3096.74,"c":3126.64673643},"1767870000":{"time":1767870000,"o":3126.64673643,"h":3130.32,"l":3111.4,"c":3119.52451938},"1767873600":{"time":1767873600,"o":3119.52312403,"h":3119.65,"l":3085.98748062,"c":3094.10593023},"1767877200":{"time":1767877200,"o":3094.09360465,"h":3101.26534483,"l":3090.12,"c":3095.70332558},"1767880800":{"time":1767880800,"o":3095.70309302,"h":3095.70309302,"l":3052.85912791,"c":3075.79},"1767884400":{"time":1767884400,"o":3075.76958915,"h":3110.92978682,"l":3065.74,"c":3103.56},"1767888000":{"time":1767888000,"o":3103.45,"h":3122.29,"l":3088.56,"c":3121.00851938},"1767891600":{"time":1767891600,"o":3120.97920155,"h":3137.35,"l":3109.04687597,"c":3133.33},"1767895200":{"time":1767895200,"o":3133.32,"h":3133.91052713,"l":3113.43,"c":3118.72},"1767898800":{"time":1767898800,"o":3118.71,"h":3127.57906202,"l":3104.79,"c":3110.29442636},"1767902400":{"time":1767902400,"o":3110.29651938,"h":3110.29651938,"l":3088.00435659,"c":3105.77848062},"1767906000":{"time":1767906000,"o":3106.98,"h":3121.7258062,"l":3106.05189147,"c":3117.37297674},"1767909600":{"time":1767909600,"o":3117.62,"h":3129.34662791,"l":3106.3065814,"c":3117.95},"1767913200":{"time":1767913200,"o":3117.94,"h":3121.0,"l":3104.68,"c":3105.14},"1767916800":{"time":1767916800,"o":3105.17023256,"h":3116.67,"l":3103.12129457,"c":3114.59205426},"1767920400":{"time":1767920400,"o":3114.7,"h":3146.17396544,"l":3081.83822868,"c":3104.69665891},"1767924000":{"time":1767924000,"o":3104.64293798,"h":3124.9,"l":3102.39626357,"c":3108.14668992},"1767927600":{"time":1767927600,"o":3108.1473876,"h":3120.12062016,"l":3102.08,"c":3118.41972093},"1767931200":{"time":1767931200,"o":3118.39483721,"h":3122.73473141,"l":3111.19,"c":3115.2505012},"1767934800":{"time":1767934800,"o":3115.2505012,"h":3119.9,"l":3112.19,"c":3117.46},"1767938400":{"time":1767938400,"o":3117.47,"h":3124.26,"l":3116.01950388,"c":3121.83},"1767942000":{"time":1767942000,"o":3121.82,"h":3122.53,"l":3109.38587597,"c":3109.75},"1767945600":{"time":1767945600,"o":3109.75,"h":3114.32,"l":3066.38391473,"c":3082.0},"1767949200":{"time":1767949200,"o":3081.59737209,"h":3099.7,"l":3081.26231008,"c":3091.0},"1767952800":{"time":1767952800,"o":3091.0,"h":3097.93,"l":3086.93,"c":3095.27},"1767956400":{"time":1767956400,"o":3095.27,"h":3103.18072868,"l":3086.84052713,"c":3089.0839845},"1767960000":{"time":1767960000,"o":3089.05212403,"h":3095.11,"l":3081.03368217,"c":3083.20136434},"1767963600":{"time":1767963600,"o":3083.20136434,"h":3108.79,"l":3082.17010853,"c":3097.36194574},"1767967200":{"time":1767967200,"o":3097.36194574,"h":3097.67957364,"l":3061.28516279,"c":3077.18},"1767970800":{"time":1767970800,"o":3077.18,"h":3142.18486822,"l":3058.41493411,"c":3111.38},"1767974400":{"time":1767974400,"o":3111.39,"h":3144.11727309,"l":3110.0,"c":3132.02},"1767978000":{"time":1767978000,"o":3132.02,"h":3133.87,"l":3103.13542636,"c":3113.16413392},"1767981600":{"time":1767981600,"o":3113.12855253,"h":3117.7,"l":3072.79714729,"c":3093.79},"1767985200":{"time":1767985200,"o":3093.79,"h":3093.79,"l":3068.60163192,"c":3079.55348837},"1767988800":{"time":1767988800,"o":3079.39744186,"h":3090.52,"l":3070.3189031,"c":3072.70624031},"1767992400":{"time":1767992400,"o":3072.81414729,"h":3091.71067362,"l":3065.15105426,"c":3084.88773643},"1767996000":{"time":1767996000,"o":3084.88773643,"h":3087.62762016,"l":3074.24643411,"c":3085.2},"1767999600":{"time":1767999600,"o":3085.19,"h":3091.96134109,"l":3082.42,"c":3087.16},"1768003200":{"time":1768003200,"o":3087.15,"h":3088.99,"l":3080.62,"c":3082.39},"1768006800":{"time":1768006800,"o":3082.38,"h":3090.6,"l":3082.38,"c":3089.0},"1768010400":{"time":1768010400,"o":3088.99395349,"h":3092.88999225,"l":3082.17465116,"c":3086.71310078},"1768014000":{"time":1768014000,"o":3086.74072868,"h":3087.91772973,"l":3078.9086648,"c":3085.52},"1768017600":{"time":1768017600,"o":3085.52,"h":3086.4881938,"l":3077.88,"c":3078.81524806},"1768021200":{"time":1768021200,"o":3078.83,"h":3086.91700775,"l":3078.83,"c":3085.8},"1768024800":{"time":1768024800,"o":3085.81,"h":3087.75286822,"l":3082.38075969,"c":3086.34},"1768028400":{"time":1768028400,"o":3086.35,"h":3092.36,"l":3086.34,"c":3091.49},"1768032000":{"time":1768032000,"o":3091.5,"h":3092.04203876,"l":3086.13,"c":3088.90394574},"1768035600":{"time":1768035600,"o":3088.9,"h":3097.6623876,"l":3088.00496124,"c":3094.84725581},"1768039200":{"time":1768039200,"o":3094.84027907,"h":3102.4,"l":3093.1,"c":3102.32000388},"1768042800":{"time":1768042800,"o":3102.32000388,"h":3102.46896899,"l":3093.49,"c":3095.6329845},"1768046400":{"time":1768046400,"o":3095.64,"h":3102.16,"l":3092.34,"c":3098.08174461},"1768050000":{"time":1768050000,"o":3098.08127949,"h":3098.08127949,"l":3092.79,"c":3093.60436434},"1768053600":{"time":1768053600,"o":3093.60436434,"h":3095.24606202,"l":3088.0796938,"c":3090.51691473},"1768057200":{"time":1768057200,"o":3090.52,"h":3095.08386822,"l":3090.51183721,"c":3094.11},"1768060800":{"time":1768060800,"o":3094.12,"h":3096.12,"l":3090.49844186,"c":3094.19},"1768064400":{"time":1768064400,"o":3094.18,"h":3097.72257092,"l":3090.66,"c":3091.33},"1768068000":{"time":1768068000,"o":3091.33,"h":3092.8324031,"l":3089.32,"c":3091.47831997},"1768071600":{"time":1768071600,"o":3091.48,"h":3092.66244836,"l":3088.92781668,"c":3090.79},"1768075200":{"time":1768075200,"o":3090.79,"h":3092.07,"l":3087.58,"c":3088.61},"1768078800":{"time":1768078800,"o":3088.61,"h":3089.11337209,"l":3084.09,"c":3085.04041085},"1768082400":{"time":1768082400,"o":3085.04415504,"h":3088.11852629,"l":3077.16282946,"c":3079.39244186},"1768086000":{"time":1768086000,"o":3079.39244186,"h":3088.37,"l":3078.65666667,"c":3085.48},"1768089600":{"time":1768089600,"o":3085.47162016,"h":3091.7,"l":3083.234,"c":3090.81017829},"1768093200":{"time":1768093200,"o":3090.81482946,"h":3094.5,"l":3088.35,"c":3094.5},"1768096800":{"time":1768096800,"o":3094.5,"h":3096.22281395,"l":3090.59045736,"c":3091.20068565},"1768100400":{"time":1768100400,"o":3091.20068565,"h":3096.40989147,"l":3090.5,"c":3095.54084496},"1768104000":{"time":1768104000,"o":3095.54549612,"h":3097.63172093,"l":3093.42,"c":3096.77716279},"1768107600":{"time":1768107600,"o":3096.77669767,"h":3101.0,"l":3094.66,"c":3098.07565116},"1768111200":{"time":1768111200,"o":3098.07565116,"h":3099.52265116,"l":3088.58,"c":3096.21081395},"1768114800":{"time":1768114800,"o":3096.21081395,"h":3097.12455814,"l":3091.2,"c":3094.04},"1768118400":{"time":1768118400,"o":3094.03045946,"h":3106.93,"l":3091.35,"c":3102.0},"1768122000":{"time":1768122000,"o":3101.99,"h":3108.02,"l":3100.0,"c":3103.13234109},"1768125600":{"time":1768125600,"o":3103.13234109,"h":3107.08,"l":3101.22,"c":3106.14},"1768129200":{"time":1768129200,"o":3106.14,"h":3106.17492783,"l":3101.64510853,"c":3103.8096672},"1768132800":{"time":1768132800,"o":3103.8096672,"h":3115.01,"l":3103.47,"c":3112.53102326},"1768136400":{"time":1768136400,"o":3112.53102326,"h":3115.0,"l":3105.61983721,"c":3108.38531008},"1768140000":{"time":1768140000,"o":3108.38996124,"h":3127.52,"l":3108.25,"c":3124.35},"1768143600":{"time":1768143600,"o":3124.35,"h":3129.35,"l":3109.47689922,"c":3117.21564341},"1768147200":{"time":1768147200,"o":3117.21564341,"h":3146.84225581,"l":3114.79186047,"c":3128.58924031},"1768150800":{"time":1768150800,"o":3128.58291473,"h":3132.99,"l":3117.79082946,"c":3126.0},"1768154400":{"time":1768154400,"o":3125.99755814,"h":3132.97,"l":3119.46024031,"c":3128.52500775},"1768158000":{"time":1768158000,"o":3128.52965891,"h":3132.0,"l":3117.74681008,"c":3123.90146512},"1768161600":{"time":1768161600,"o":3123.63565116,"h":3123.63565116,"l":3100.4,"c":3113.97979845},"1768165200":{"time":1768165200,"o":3113.95,"h":3124.88817442,"l":3106.74299225,"c":3119.66999225},"1768168800":{"time":1768168800,"o":3119.66929457,"h":3119.66929457,"l":3105.72012403,"c":3108.36194574},"1768172400":{"time":1768172400,"o":3108.36194574,"h":3124.56,"l":3091.33,"c":3122.56},"1768176000":{"time":1768176000,"o":3122.46500775,"h":3126.52,"l":3096.61384496,"c":3119.6},"1768179600":{"time":1768179600,"o":3119.40585271,"h":3136.19,"l":3112.59383721,"c":3123.54634109},"1768183200":{"time":1768183200,"o":3123.54634109,"h":3166.76490953,"l":3121.32382171,"c":3156.47},"1768186800":{"time":1768186800,"o":3156.47,"h":3170.5,"l":3150.28424806,"c":3151.18462016},"1768190400":{"time":1768190400,"o":3151.17278295,"h":3162.37,"l":3147.63,"c":3157.93394574},"1768194000":{"time":1768194000,"o":3157.93324806,"h":3165.77,"l":3153.87221705,"c":3157.57},"1768197600":{"time":1768197600,"o":3157.57,"h":3164.52,"l":3151.01144961,"c":3153.34343411},"1768201200":{"time":1768201200,"o":3153.34343411,"h":3160.13086207,"l":3132.08827132,"c":3133.97722093},"1768204800":{"time":1768204800,"o":3133.95,"h":3146.27524806,"l":3100.28,"c":3114.31},"1768208400":{"time":1768208400,"o":3114.31,"h":3123.10915397,"l":3109.90682171,"c":3115.13329457},"1768212000":{"time":1768212000,"o":3115.13329457,"h":3119.23524031,"l":3102.97030233,"c":3105.53},"1768215600":{"time":1768215600,"o":3105.43,"h":3120.01,"l":3105.14,"c":3114.61172093},"1768219200":{"time":1768219200,"o":3114.13544186,"h":3121.76,"l":3111.8,"c":3116.0},"1768222800":{"time":1768222800,"o":3115.99,"h":3119.34656375,"l":3104.54,"c":3107.92331314},"1768226400":{"time":1768226400,"o":3107.92196179,"h":3115.33873256,"l":3065.11168217,"c":3104.46899225},"1768230000":{"time":1768230000,"o":3104.34317829,"h":3130.89,"l":3091.80241085,"c":3128.99},"1768233600":{"time":1768233600,"o":3128.99,"h":3144.85720155,"l":3120.39,"c":3129.59},"1768237200":{"time":1768237200,"o":3129.54093798,"h":3135.99026357,"l":3085.58,"c":3103.58368217},"1768240800":{"time":1768240800,"o":3103.56949612,"h":3118.01042636,"l":3095.98,"c":3107.29},"1768244400":{"time":1768244400,"o":3107.29,"h":3121.19,"l":3096.1,"c":3120.61744961},"1768248000":{"time":1768248000,"o":3120.61744961,"h":3126.84,"l":3099.21,"c":3101.51},"1768251600":{"time":1768251600,"o":3101.24725581,"h":3105.5,"l":3083.75532558,"c":3090.73149612},"1768255200":{"time":1768255200,"o":3090.73149612,"h":3106.07134109,"l":3090.73149612,"c":3094.17},"1768258800":{"time":1768258800,"o":3094.18,"h":3097.71,"l":3087.4,"c":3093.98878295},"1768262400":{"time":1768262400,"o":3093.98948062,"h":3108.80015891,"l":3091.88851163,"c":3107.18},"1768266000":{"time":1768266000,"o":3107.19,"h":3113.0,"l":3090.45692248,"c":3096.44179845},"1768269600":{"time":1768269600,"o":3096.44179845,"h":3107.23942636,"l":3096.44179845,"c":3100.12},"1768273200":{"time":1768273200,"o":3100.13,"h":3118.0,"l":3100.08,"c":3114.99},"1768276800":{"time":1768276800,"o":3114.99,"h":3122.31,"l":3111.57,"c":3121.2046124},"1768280400":{"time":1768280400,"o":3121.16137984,"h":3145.72965891,"l":3120.79,"c":3130.69968992},"1768284000":{"time":1768284000,"o":3130.70434109,"h":3136.6093344,"l":3122.93,"c":3133.09901764},"1768287600":{"time":1768287600,"o":3133.10566667,"h":3134.29,"l":3120.93041085,"c":3120.93506202},"1768291200":{"time":1768291200,"o":3121.08,"h":3137.0,"l":3121.05,"c":3134.81191473},"1768294800":{"time":1768294800,"o":3134.81,"h":3147.19,"l":3128.68443023,"c":3137.52},"1768298400":{"time":1768298400,"o":3137.52,"h":3140.67372093,"l":3128.53227132,"c":3133.45035659},"1768302000":{"time":1768302000,"o":3133.44058915,"h":3137.75,"l":3130.0599186,"c":3132.76},"1768305600":{"time":1768305600,"o":3132.77,"h":3136.88,"l":3128.58764341,"c":3133.94},"1768309200":{"time":1768309200,"o":3133.94,"h":3159.49321572,"l":3128.71,"c":3141.2602093},"1768312800":{"time":1768312800,"o":3141.2602093,"h":3163.99,"l":3129.73367442,"c":3143.6},"1768316400":{"time":1768316400,"o":3143.58604651,"h":3187.54943023,"l":3131.7284031,"c":3183.01},"1768320000":{"time":1768320000,"o":3183.1,"h":3195.43,"l":3170.69641473,"c":3179.8},"1768323600":{"time":1768323600,"o":3179.8,"h":3186.55,"l":3171.76,"c":3178.5344186},"1768327200":{"time":1768327200,"o":3178.53069767,"h":3212.85220155,"l":3176.78196899,"c":3199.63771051},"1768330800":{"time":1768330800,"o":3199.72632558,"h":3216.80643209,"l":3189.65,"c":3214.46},"1768334400":{"time":1768334400,"o":3214.45,"h":3217.4112837,"l":3189.24,"c":3203.7},"1768338000":{"time":1768338000,"o":3203.54370543,"h":3215.96310078,"l":3201.19,"c":3208.49},"1768341600":{"time":1768341600,"o":3208.5,"h":3371.7512962,"l":3208.5,"c":3329.50390698},"1768345200":{"time":1768345200,"o":3329.99,"h":3345.8760826,"l":3314.0,"c":3324.68},"1768348800":{"time":1768348800,"o":3324.69,"h":3335.5644186,"l":3314.2836124,"c":3323.44},"1768352400":{"time":1768352400,"o":3323.44,"h":3344.04702713,"l":3320.28868992,"c":3335.16},"1768356000":{"time":1768356000,"o":3335.16,"h":3356.14494961,"l":3319.5329186,"c":3325.75117054},"1768359600":{"time":1768359600,"o":3325.74047287,"h":3351.3,"l":3319.94,"c":3351.03},"1768363200":{"time":1768363200,"o":3351.03,"h":3362.12048837,"l":3335.13144961,"c":3338.03688372},"1768366800":{"time":1768366800,"o":3338.0364186,"h":3338.95837984,"l":3324.75513953,"c":3329.51257364},"1768370400":{"time":1768370400,"o":3329.51396899,"h":3334.7,"l":3321.24403876,"c":3333.34132558},"1768374000":{"time":1768374000,"o":3333.33737209,"h":3341.5,"l":3326.59,"c":3334.88},"1768377600":{"time":1768377600,"o":3334.88,"h":3341.99,"l":3326.34234884,"c":3326.68082946},"1768381200":{"time":1768381200,"o":3326.62734109,"h":3334.64,"l":3323.71993798,"c":3327.46},"1768384800":{"time":1768384800,"o":3327.47,"h":3332.47985271,"l":3304.41595349,"c":3312.3},"1768388400":{"time":1768388400,"o":3312.29,"h":3312.92774419,"l":3282.45413392,"c":3285.32},"1768392000":{"time":1768392000,"o":3285.32,"h":3298.40239535,"l":3280.28,"c":3295.24026357},"1768395600":{"time":1768395600,"o":3295.24026357,"h":3305.81,"l":3288.24,"c":3301.48451163},"1768399200":{"time":1768399200,"o":3301.48427907,"h":3356.73,"l":3300.42429457,"c":3348.43896899},"1768402800":{"time":1768402800,"o":3348.17552713,"h":3360.95576357,"l":3326.59,"c":3344.2},"1768406400":{"time":1768406400,"o":3344.2,"h":3399.56506741,"l":3344.04157364,"c":3368.99453488},"1768410000":{"time":1768410000,"o":3368.92372868,"h":3379.60255426,"l":3336.93164341,"c":3340.96},"1768413600":{"time":1768413600,"o":3340.96,"h":3352.7,"l":3314.67191085,"c":3337.97},"1768417200":{"time":1768417200,"o":3337.97,"h":3398.6201938,"l":3330.94565891,"c":3366.23},"1768420800":{"time":1768420800,"o":3366.23,"h":3390.23752176,"l":3360.83,"c":3380.64},"1768424400":{"time":1768424400,"o":3381.04841085,"h":3381.8,"l":3355.77,"c":3371.22},"1768428000":{"time":1768428000,"o":3371.22,"h":3373.0,"l":3346.51747287,"c":3347.68870543},"1768431600":{"time":1768431600,"o":3347.68870543,"h":3368.01,"l":3347.68870543,"c":3353.28},"1768435200":{"time":1768435200,"o":3353.28,"h":3354.35,"l":3324.54885659,"c":3330.35},"1768438800":{"time":1768438800,"o":3330.35,"h":3341.76,"l":3316.81,"c":3324.07485271},"1768442400":{"time":1768442400,"o":3324.04600775,"h":3331.42251403,"l":3304.28382946,"c":3312.73},"1768446000":{"time":1768446000,"o":3312.72,"h":3320.19607509,"l":3276.51945736,"c":3285.07295509},"1768449600":{"time":1768449600,"o":3285.05295509,"h":3306.99,"l":3283.09707752,"c":3303.5},"1768453200":{"time":1768453200,"o":3303.51,"h":3314.12,"l":3300.86,"c":3310.61269767},"1768456800":{"time":1768456800,"o":3310.47817054,"h":3321.92805426,"l":3308.19,"c":3314.48362403},"1768460400":{"time":1768460400,"o":3314.48362403,"h":3333.93,"l":3313.0,"c":3328.64},"1768464000":{"time":1768464000,"o":3328.64,"h":3337.66542894,"l":3318.74,"c":3335.27},"1768467600":{"time":1768467600,"o":3335.24905426,"h":3372.66607364,"l":3328.65,"c":3364.83},"1768471200":{"time":1768471200,"o":3365.15,"h":3377.39926288,"l":3356.84,"c":3363.11676744},"1768474800":{"time":1768474800,"o":3363.12002326,"h":3365.0,"l":3346.27,"c":3348.8728062},"1768478400":{"time":1768478400,"o":3348.82948837,"h":3369.52,"l":3342.86783721,"c":3368.09281395},"1768482000":{"time":1768482000,"o":3368.0914186,"h":3383.2838062,"l":3355.88,"c":3369.72017829},"1768485600":{"time":1768485600,"o":3369.72529457,"h":3380.92,"l":3321.20321973,"c":3340.95523256},"1768489200":{"time":1768489200,"o":3340.92965116,"h":3356.95322381,"l":3283.92,"c":3329.99},"1768492800":{"time":1768492800,"o":3330.26994961,"h":3333.44,"l":3308.46,"c":3329.43400775},"1768496400":{"time":1768496400,"o":3329.27679845,"h":3336.08,"l":3296.03,"c":3299.78329457},"1768500000":{"time":1768500000,"o":3299.78329457,"h":3306.5,"l":3272.52645736,"c":3287.1},"1768503600":{"time":1768503600,"o":3287.1,"h":3300.56635659,"l":3275.58,"c":3294.28},"1768507200":{"time":1768507200,"o":3294.15315557,"h":3305.19336047,"l":3276.02490698,"c":3285.69},"1768510800":{"time":1768510800,"o":3286.52,"h":3304.48,"l":3283.35,"c":3297.81120155},"1768514400":{"time":1768514400,"o":3297.81120155,"h":3317.85012403,"l":3294.71,"c":3307.75894092},"1768518000":{"time":1768518000,"o":3307.76359208,"h":3321.67769767,"l":3300.79,"c":3317.02828682},"1768521600":{"time":1768521600,"o":3317.02828682,"h":3325.44374419,"l":3314.44771318,"c":3315.22167442},"1768525200":{"time":1768525200,"o":3315.31,"h":3320.51094574,"l":3300.65729457,"c":3312.50394574},"1768528800":{"time":1768528800,"o":3312.4930155,"h":3312.4930155,"l":3290.77056536,"c":3302.3},"1768532400":{"time":1768532400,"o":3302.31,"h":3306.96446595,"l":3293.78293023,"c":3293.9},"1768536000":{"time":1768536000,"o":3293.9,"h":3303.64313178,"l":3275.88,"c":3286.57734109},"1768539600":{"time":1768539600,"o":3286.57734109,"h":3315.0,"l":3282.99,"c":3307.58},"1768543200":{"time":1768543200,"o":3307.59,"h":3315.82,"l":3301.18,"c":3312.62},"1768546800":{"time":1768546800,"o":3312.61,"h":3314.68322481,"l":3301.25,"c":3308.16},"1768550400":{"time":1768550400,"o":3308.16,"h":3318.86804651,"l":3307.29327132,"c":3312.02},"1768554000":{"time":1768554000,"o":3312.03,"h":3315.36330233,"l":3306.03394574,"c":3306.41},"1768557600":{"time":1768557600,"o":3306.41,"h":3307.70462791,"l":3293.24,"c":3296.32},"1768561200":{"time":1768561200,"o":3296.32,"h":3305.06433333,"l":3292.02,"c":3300.7},"1768564800":{"time":1768564800,"o":3300.69014729,"h":3313.0,"l":3299.0924031,"c":3307.34},"1768568400":{"time":1768568400,"o":3307.33,"h":3309.12,"l":3293.93,"c":3306.06},"1768572000":{"time":1768572000,"o":3306.11,"h":3316.75,"l":3289.52931008,"c":3292.52},"1768575600":{"time":1768575600,"o":3292.49,"h":3310.17878682,"l":3251.58150388,"c":3263.11281395},"1768579200":{"time":1768579200,"o":3263.05,"h":3286.31094574,"l":3258.45743798,"c":3277.88143411},"1768582800":{"time":1768582800,"o":3277.91562016,"h":3285.56565891,"l":3265.51,"c":3284.22082946},"1768586400":{"time":1768586400,"o":3283.41268992,"h":3287.37,"l":3276.43,"c":3277.53677519},"1768590000":{"time":1768590000,"o":3277.42845736,"h":3278.1481982,"l":3267.47,"c":3275.26},"1768593600":{"time":1768593600,"o":3275.65,"h":3292.52731323,"l":3263.28,"c":3291.32},"1768597200":{"time":1768597200,"o":3291.51,"h":3297.72,"l":3287.10535659,"c":3292.87},"1768600800":{"time":1768600800,"o":3292.88,"h":3293.95,"l":3281.42,"c":3292.7},"1768604400":{"time":1768604400,"o":3292.71,"h":3298.55,"l":3291.50641085,"c":3294.69},"1768608000":{"time":1768608000,"o":3294.69,"h":3296.02,"l":3288.61,"c":3291.41},"1768611600":{"time":1768611600,"o":3291.40459459,"h":3294.63548462,"l":3286.62,"c":3289.26},"1768615200":{"time":1768615200,"o":3289.26,"h":3291.78,"l":3282.44494574,"c":3291.14},"1768618800":{"time":1768618800,"o":3291.13,"h":3291.32,"l":3286.32,"c":3288.11},"1768622400":{"time":1768622400,"o":3288.12,"h":3291.5,"l":3284.67,"c":3290.75510853},"1768626000":{"time":1768626000,"o":3290.78510853,"h":3293.05062016,"l":3288.02,"c":3290.23},"1768629600":{"time":1768629600,"o":3290.22,"h":3291.99277519,"l":3286.18477519,"c":3289.95372868},"1768633200":{"time":1768633200,"o":3289.92778295,"h":3291.36972093,"l":3285.82,"c":3290.17573643},"1768636800":{"time":1768636800,"o":3290.17573643,"h":3295.52,"l":3288.0,"c":3295.23918605},"1768640400":{"time":1768640400,"o":3295.24104651,"h":3302.87,"l":3292.3,"c":3297.67},"1768644000":{"time":1768644000,"o":3297.56782171,"h":3299.66172013,"l":3294.0,"c":3295.37},"1768647600":{"time":1768647600,"o":3295.37,"h":3304.08,"l":3291.12,"c":3301.4},"1768651200":{"time":1768651200,"o":3301.4,"h":3304.93,"l":3299.16,"c":3301.13},"1768654800":{"time":1768654800,"o":3301.12532432,"h":3303.25148649,"l":3298.01843411,"c":3302.22},"1768658400":{"time":1768658400,"o":3302.21,"h":3310.01,"l":3300.0,"c":3309.33457364},"1768662000":{"time":1768662000,"o":3309.33457364,"h":3328.14,"l":3306.71,"c":3328.14},"1768665600":{"time":1768665600,"o":3328.13,"h":3328.36,"l":3310.32,"c":3317.47550388},"1768669200":{"time":1768669200,"o":3317.48248062,"h":3326.60182438,"l":3315.56,"c":3317.84},"1768672800":{"time":1768672800,"o":3317.85,"h":3319.47730631,"l":3313.26,"c":3316.38893798},"1768676400":{"time":1768676400,"o":3316.38893798,"h":3319.77993798,"l":3313.21,"c":3315.09137984},"1768680000":{"time":1768680000,"o":3315.1,"h":3318.35,"l":3313.87,"c":3315.97363063},"1768683600":{"time":1768683600,"o":3315.97363063,"h":3316.04,"l":3306.68919003,"c":3311.29425581},"1768687200":{"time":1768687200,"o":3311.29425581,"h":3311.29890698,"l":3296.21291085,"c":3300.36},"1768690800":{"time":1768690800,"o":3300.36,"h":3308.92,"l":3299.86679845,"c":3308.92},"1768694400":{"time":1768694400,"o":3308.91089147,"h":3313.0881938,"l":3302.00221705,"c":3303.14},"1768698000":{"time":1768698000,"o":3303.13,"h":3305.64,"l":3295.09,"c":3299.94421705},"1768701600":{"time":1768701600,"o":3299.94421705,"h":3304.68,"l":3295.24,"c":3302.15},"1768705200":{"time":1768705200,"o":3302.16,"h":3318.01068992,"l":3301.85,"c":3314.52394574},"1768708800":{"time":1768708800,"o":3314.52394574,"h":3316.51,"l":3308.07,"c":3310.6},"1768712400":{"time":1768712400,"o":3310.6,"h":3316.69,"l":3309.33,"c":3314.3763876},"1768716000":{"time":1768716000,"o":3314.37243411,"h":3316.66,"l":3310.22748837,"c":3314.14326524},"1768719600":{"time":1768719600,"o":3314.14326524,"h":3314.54866667,"l":3304.38481395,"c":3305.66},"1768723200":{"time":1768723200,"o":3305.66,"h":3315.52,"l":3301.56,"c":3313.92},"1768726800":{"time":1768726800,"o":3313.92,"h":3323.8,"l":3312.62984685,"c":3321.47},"1768730400":{"time":1768730400,"o":3321.47,"h":3324.45009302,"l":3317.09,"c":3324.05},"1768734000":{"time":1768734000,"o":3324.04,"h":3324.05,"l":3317.42775969,"c":3320.61},"1768737600":{"time":1768737600,"o":3320.6,"h":3325.74,"l":3317.09,"c":3320.77844186},"1768741200":{"time":1768741200,"o":3320.77844186,"h":3328.53,"l":3312.97435659,"c":3324.48},"1768744800":{"time":1768744800,"o":3324.48,"h":3346.69610853,"l":3321.1702093,"c":3323.63727907},"1768748400":{"time":1768748400,"o":3323.63727907,"h":3334.33,"l":3318.45208527,"c":3332.52959941},"1768752000":{"time":1768752000,"o":3332.52959941,"h":3336.69393798,"l":3328.24172093,"c":3332.21131917},"1768755600":{"time":1768755600,"o":3332.21201684,"h":3344.69780674,"l":3330.95,"c":3344.27749399},"1768759200":{"time":1768759200,"o":3343.91542636,"h":3367.75832558,"l":3335.33654264,"c":3360.67},"1768762800":{"time":1768762800,"o":3360.67,"h":3364.49996124,"l":3343.03213178,"c":3345.36},"1768766400":{"time":1768766400,"o":3345.36,"h":3351.39361267,"l":3337.0,"c":3339.76117054},"1768770000":{"time":1768770000,"o":3339.77,"h":3344.30406306,"l":3335.63,"c":3340.44665116},"1768773600":{"time":1768773600,"o":3340.45060465,"h":3355.19917054,"l":3338.65435659,"c":3349.34},"1768777200":{"time":1768777200,"o":3349.33051938,"h":3349.33051938,"l":3277.63282946,"c":3283.05530233},"1768780800":{"time":1768780800,"o":3283.14460465,"h":3283.14460465,"l":3177.16499612,"c":3211.5350155},"1768784400":{"time":1768784400,"o":3211.21966667,"h":3220.02066279,"l":3193.5719845,"c":3205.5},"1768788000":{"time":1768788000,"o":3205.5,"h":3214.94,"l":3192.47505039,"c":3202.65},"1768791600":{"time":1768791600,"o":3202.66,"h":3211.05729457,"l":3194.61,"c":3210.57475969},"1768795200":{"time":1768795200,"o":3210.43034109,"h":3215.71,"l":3203.54431783,"c":3211.03},"1768798800":{"time":1768798800,"o":3211.02,"h":3213.60706897,"l":3194.77,"c":3200.88434109},"1768802400":{"time":1768802400,"o":3201.03782946,"h":3203.0,"l":3187.58372481,"c":3194.19},"1768806000":{"time":1768806000,"o":3194.19,"h":3207.70258915,"l":3194.19,"c":3205.5},"1768809600":{"time":1768809600,"o":3205.71,"h":3220.21441556,"l":3196.1005969,"c":3212.87048062},"1768813200":{"time":1768813200,"o":3212.66115504,"h":3213.21392542,"l":3204.01740577,"c":3207.82},"1768816800":{"time":1768816800,"o":3207.82,"h":3214.99,"l":3204.27113178,"c":3214.0},"1768820400":{"time":1768820400,"o":3213.99,"h":3229.65,"l":3211.62,"c":3222.18},"1768824000":{"time":1768824000,"o":3222.18,"h":3234.33,"l":3217.77758915,"c":3223.76629457},"1768827600":{"time":1768827600,"o":3223.78606202,"h":3223.78606202,"l":3212.1878062,"c":3216.92},"1768831200":{"time":1768831200,"o":3216.93,"h":3218.00585586,"l":3201.99713953,"c":3211.81245248},"1768834800":{"time":1768834800,"o":3211.8012556,"h":3219.49503101,"l":3208.67,"c":3214.56124031},"1768838400":{"time":1768838400,"o":3214.56658915,"h":3225.79705795,"l":3211.27414729,"c":3221.94},"1768842000":{"time":1768842000,"o":3221.94,"h":3224.54134884,"l":3215.59011628,"c":3218.46039535},"1768845600":{"time":1768845600,"o":3218.46039535,"h":3219.66,"l":3206.86478295,"c":3213.41193694},"1768849200":{"time":1768849200,"o":3213.4113964,"h":3223.5,"l":3213.34406306,"c":3218.34},"1768852800":{"time":1768852800,"o":3218.34,"h":3223.92,"l":3211.2,"c":3212.95},"1768856400":{"time":1768856400,"o":3212.96,"h":3220.11,"l":3209.07221705,"c":3211.48},"1768860000":{"time":1768860000,"o":3211.49,"h":3213.38,"l":3186.29,"c":3187.44},"1768863600":{"time":1768863600,"o":3187.32,"h":3196.79,"l":3165.70215504,"c":3188.3},"1768867200":{"time":1768867200,"o":3188.15,"h":3199.52,"l":3175.38,"c":3182.72275969},"1768870800":{"time":1768870800,"o":3182.6515969,"h":3198.47,"l":3174.45086047,"c":3191.82},"1768874400":{"time":1768874400,"o":3191.95,"h":3198.8,"l":3177.79178295,"c":3191.21},"1768878000":{"time":1768878000,"o":3191.22,"h":3193.44760078,"l":3182.3934186,"c":3187.41},"1768881600":{"time":1768881600,"o":3187.41,"h":3188.1,"l":3168.53670543,"c":3171.79},"1768885200":{"time":1768885200,"o":3171.78,"h":3173.99,"l":3151.58,"c":3170.13},"1768888800":{"time":1768888800,"o":3170.13,"h":3170.99,"l":3108.89001938,"c":3115.68893023},"1768892400":{"time":1768892400,"o":3115.63,"h":3130.03810078,"l":3111.21274419,"c":3121.69},"1768896000":{"time":1768896000,"o":3121.56937209,"h":3121.75,"l":3085.4597907,"c":3105.70745736},"1768899600":{"time":1768899600,"o":3105.68675969,"h":3106.56,"l":3088.3,"c":3093.15},"1768903200":{"time":1768903200,"o":3093.15,"h":3107.17416279,"l":3090.0,"c":3101.34593825},"1768906800":{"time":1768906800,"o":3101.34361267,"h":3111.5100155,"l":3101.27745736,"c":3108.15},"1768910400":{"time":1768910400,"o":3108.15,"h":3113.52,"l":3101.02529457,"c":3109.51},"1768914000":{"time":1768914000,"o":3109.51,"h":3111.5,"l":3074.1365155,"c":3077.9},"1768917600":{"time":1768917600,"o":3077.91,"h":3088.0,"l":3033.25424806,"c":3045.67},"1768921200":{"time":1768921200,"o":3046.24,"h":3048.76,"l":2994.6,"c":3031.70860465},"1768924800":{"time":1768924800,"o":3031.71069767,"h":3041.26,"l":2997.92008915,"c":3008.16},"1768928400":{"time":1768928400,"o":3007.93796899,"h":3021.98,"l":2983.48487169,"c":2998.57810853},"1768932000":{"time":1768932000,"o":2998.58531783,"h":3007.67292248,"l":2986.7190155,"c":2991.01446512},"1768935600":{"time":1768935600,"o":2990.9712093,"h":3002.18694574,"l":2980.57789922,"c":2995.1117907},"1768939200":{"time":1768939200,"o":2995.11109302,"h":3004.83,"l":2985.14,"c":3004.2},"1768942800":{"time":1768942800,"o":3004.65411231,"h":3006.01527239,"l":2988.27969767,"c":2993.1617907},"1768946400":{"time":1768946400,"o":2992.62411628,"h":2997.37765891,"l":2921.56295969,"c":2949.51},"1768950000":{"time":1768950000,"o":2949.98,"h":2951.33609302,"l":2930.92,"c":2938.29382946},"1768953600":{"time":1768953600,"o":2938.29662016,"h":2968.13948062,"l":2921.0585846,"c":2958.31},"1768957200":{"time":1768957200,"o":2958.31,"h":2972.78,"l":2954.4215155,"c":2963.71},"1768960800":{"time":1768960800,"o":2963.66,"h":2973.98530233,"l":2956.44296899,"c":2960.65},"1768964400":{"time":1768964400,"o":2960.65,"h":2983.14,"l":2959.95924031,"c":2980.27},"1768968000":{"time":1768968000,"o":2980.27,"h":2984.29,"l":2973.42,"c":2978.1592093},"1768971600":{"time":1768971600,"o":2978.13804651,"h":3000.66403101,"l":2976.49089147,"c":2991.72},"1768975200":{"time":1768975200,"o":2991.72,"h":2992.5,"l":2973.93214414,"c":2979.26286047},"1768978800":{"time":1768978800,"o":2979.24849612,"h":2984.2,"l":2964.82,"c":2969.32196124},"1768982400":{"time":1768982400,"o":2969.25408527,"h":2972.51857971,"l":2955.73768992,"c":2964.0},"1768986000":{"time":1768986000,"o":2963.99,"h":2973.45921705,"l":2949.09147287,"c":2952.54321171},"1768989600":{"time":1768989600,"o":2952.55995589,"h":2968.9,"l":2950.94375194,"c":2962.43202326},"1768993200":{"time":1768993200,"o":2962.34,"h":2970.6,"l":2937.8041124,"c":2943.18041085},"1768996800":{"time":1768996800,"o":2942.83250388,"h":2945.32,"l":2901.62,"c":2929.92},"1769000400":{"time":1769000400,"o":2929.92,"h":2944.28,"l":2920.18152767,"c":2927.20404651},"1769004000":{"time":1769004000,"o":2927.05,"h":2991.86951163,"l":2923.28,"c":2979.67},"1769007600":{"time":1769007600,"o":2979.68,"h":3024.34490698,"l":2973.87,"c":3001.11892248},"1769011200":{"time":1769011200,"o":3001.22,"h":3003.92,"l":2884.87731395,"c":2889.97},"1769014800":{"time":1769014800,"o":2889.94,"h":2912.98,"l":2865.62987597,"c":2902.34379457},"1769018400":{"time":1769018400,"o":2902.34239922,"h":2932.33175969,"l":2886.68,"c":2925.93994574},"1769022000":{"time":1769022000,"o":2925.86157364,"h":3067.79455426,"l":2915.4411938,"c":3053.69},"1769025600":{"time":1769025600,"o":3053.72,"h":3056.46532946,"l":3002.29,"c":3028.54},"1769029200":{"time":1769029200,"o":3029.86,"h":3042.95527907,"l":3019.67815504,"c":3030.01},"1769032800":{"time":1769032800,"o":3030.01,"h":3043.76622481,"l":3008.06,"c":3009.50917829},"1769036400":{"time":1769036400,"o":3009.18475969,"h":3023.78248062,"l":2971.43,"c":2980.8573876},"1769040000":{"time":1769040000,"o":2980.80246512,"h":3009.45588372,"l":2979.44,"c":3003.97},"1769043600":{"time":1769043600,"o":3003.96,"h":3031.87018605,"l":3001.30973256,"c":3027.2026124},"1769047200":{"time":1769047200,"o":3027.19354264,"h":3036.7548062,"l":3014.10545736,"c":3016.45},"1769050800":{"time":1769050800,"o":3016.45,"h":3029.69,"l":2999.19468725,"c":3012.43},"1769054400":{"time":1769054400,"o":3012.43,"h":3023.99,"l":3010.28746512,"c":3021.84},"1769058000":{"time":1769058000,"o":3021.84,"h":3026.78957364,"l":3013.57,"c":3019.06797514},"1769061600":{"time":1769061600,"o":3019.06378909,"h":3026.61658915,"l":3008.0938062,"c":3017.94},"1769065200":{"time":1769065200,"o":3017.94,"h":3020.41473256,"l":2999.41078295,"c":3000.01},"1769068800":{"time":1769068800,"o":3000.01,"h":3006.99362871,"l":2991.47,"c":3004.56313953},"1769072400":{"time":1769072400,"o":3004.56383721,"h":3015.58,"l":3001.81,"c":3012.41434884},"1769076000":{"time":1769076000,"o":3012.40504651,"h":3013.45,"l":2998.39584496,"c":3001.21503101},"1769079600":{"time":1769079600,"o":3001.21503101,"h":3005.21,"l":2976.35425421,"c":2985.19175194},"1769083200":{"time":1769083200,"o":2985.1791938,"h":2996.54,"l":2977.03,"c":2989.56},"1769086800":{"time":1769086800,"o":2989.56,"h":3007.6,"l":2961.16026357,"c":2971.83389147},"1769090400":{"time":1769090400,"o":2971.82924031,"h":2981.16785271,"l":2935.33,"c":2940.05412791},"1769094000":{"time":1769094000,"o":2940.32,"h":2965.64817054,"l":2906.09052713,"c":2942.77731008},"1769097600":{"time":1769097600,"o":2941.55707752,"h":2957.02409605,"l":2922.61152713,"c":2944.71486047},"1769101200":{"time":1769101200,"o":2944.71486047,"h":2962.46,"l":2933.5712093,"c":2961.5670155},"1769104800":{"time":1769104800,"o":2960.70904651,"h":2970.93473643,"l":2937.01,"c":2938.24948837},"1769108400":{"time":1769108400,"o":2938.23,"h":2961.89,"l":2927.04014729,"c":2952.56877519},"1769112000":{"time":1769112000,"o":2952.56877519,"h":2956.55033721,"l":2929.50842636,"c":2937.42},"1769115600":{"time":1769115600,"o":2937.9,"h":2949.95,"l":2932.29720155,"c":2944.81421411},"1769119200":{"time":1769119200,"o":2944.73,"h":2958.12010853,"l":2942.84,"c":2950.62489147},"1769122800":{"time":1769122800,"o":2950.48396124,"h":2954.65282946,"l":2939.45329457,"c":2951.22},"1769126400":{"time":1769126400,"o":2951.21,"h":2955.87937209,"l":2944.47,"c":2951.42},"1769130000":{"time":1769130000,"o":2951.94,"h":2968.74,"l":2951.8,"c":2967.73206977},"1769133600":{"time":1769133600,"o":2967.73672093,"h":2970.73,"l":2951.53646512,"c":2951.53646512},"1769137200":{"time":1769137200,"o":2951.53437209,"h":2964.42070168,"l":2950.62717829,"c":2963.18},"1769140800":{"time":1769140800,"o":2963.18,"h":2983.61,"l":2961.71,"c":2976.80563566},"1769144400":{"time":1769144400,"o":2976.77028682,"h":2976.78,"l":2963.21394574,"c":2967.27210853},"1769148000":{"time":1769148000,"o":2967.2083876,"h":2974.08075194,"l":2936.79350388,"c":2938.37},"1769151600":{"time":1769151600,"o":2938.37,"h":2950.0,"l":2934.50556589,"c":2947.12358915},"1769155200":{"time":1769155200,"o":2946.81664341,"h":2949.59,"l":2921.21590698,"c":2926.49427907},"1769158800":{"time":1769158800,"o":2926.37,"h":2933.81,"l":2914.65904651,"c":2920.16320155},"1769162400":{"time":1769162400,"o":2920.13971318,"h":2933.61,"l":2913.72920155,"c":2929.9314186},"1769166000":{"time":1769166000,"o":2929.85,"h":2945.57392248,"l":2927.90712403,"c":2939.53},"1769169600":{"time":1769169600,"o":2939.54344186,"h":2939.68832558,"l":2927.98321318,"c":2933.494},"1769173200":{"time":1769173200,"o":2933.494,"h":2943.00290698,"l":2926.36602713,"c":2929.5462302},"1769176800":{"time":1769176800,"o":2929.5431982,"h":2940.96,"l":2891.44261628,"c":2913.47},"1769180400":{"time":1769180400,"o":2914.66,"h":2961.63,"l":2898.05269767,"c":2951.24},"1769184000":{"time":1769184000,"o":2951.24,"h":2978.75,"l":2938.10856055,"c":2966.57},"1769187600":{"time":1769187600,"o":2966.23903101,"h":3018.65386498,"l":2958.50064341,"c":2986.18972093},"1769191200":{"time":1769191200,"o":2986.09134884,"h":3006.32,"l":2976.96,"c":2987.19},"1769194800":{"time":1769194800,"o":2987.18,"h":2987.19,"l":2945.05120155,"c":2958.2},"1769198400":{"time":1769198400,"o":2958.23,"h":2962.57,"l":2930.29053729,"c":2938.09},"1769202000":{"time":1769202000,"o":2939.29,"h":2951.9881938,"l":2936.94,"c":2942.83539535},"1769205600":{"time":1769205600,"o":2942.83539535,"h":2961.08868217,"l":2942.17813953,"c":2958.76},"1769209200":{"time":1769209200,"o":2958.76,"h":2958.76,"l":2949.81581395,"c":2955.09},"1769212800":{"time":1769212800,"o":2955.08,"h":2957.17,"l":2948.19,"c":2949.51276263},"1769216400":{"time":1769216400,"o":2949.51276263,"h":2958.56096124,"l":2948.55096899,"c":2955.21681081},"1769220000":{"time":1769220000,"o":2955.19228829,"h":2961.19,"l":2953.23044144,"c":2958.13},"1769223600":{"time":1769223600,"o":2958.13,"h":2968.75,"l":2955.81105426,"c":2961.17687597},"1769227200":{"time":1769227200,"o":2961.17734109,"h":2965.24085271,"l":2957.95348062,"c":2961.65075676},"1769230800":{"time":1769230800,"o":2961.66210811,"h":2964.14,"l":2955.70252022,"c":2959.59322523},"1769234400":{"time":1769234400,"o":2959.59322523,"h":2962.45,"l":2957.29187597,"c":2960.07},"1769238000":{"time":1769238000,"o":2960.06293023,"h":2960.46393379,"l":2953.6,"c":2956.0},"1769241600":{"time":1769241600,"o":2956.0,"h":2962.16134322,"l":2954.0,"c":2961.94348062},"1769245200":{"time":1769245200,"o":2961.899,"h":2963.89315504,"l":2958.74,"c":2959.29},"1769248800":{"time":1769248800,"o":2959.3,"h":2961.03118856,"l":2957.33813514,"c":2960.41},"1769252400":{"time":1769252400,"o":2960.41,"h":2963.42,"l":2959.41950388,"c":2960.04},"1769256000":{"time":1769256000,"o":2960.00783721,"h":2963.52,"l":2958.09735135,"c":2961.49099038},"1769259600":{"time":1769259600,"o":2961.49099038,"h":2962.46,"l":2948.02213178,"c":2948.02213178},"1769263200":{"time":1769263200,"o":2948.02213178,"h":2958.30528829,"l":2942.68731783,"c":2958.04277477},"1769266800":{"time":1769266800,"o":2958.04277477,"h":2966.93,"l":2954.38149612,"c":2955.54136728},"1769270400":{"time":1769270400,"o":2955.54,"h":2960.13,"l":2950.65009302,"c":2957.43},"1769274000":{"time":1769274000,"o":2957.42,"h":2964.83,"l":2956.65206977,"c":2962.91749612},"1769277600":{"time":1769277600,"o":2962.87833333,"h":2967.29,"l":2960.66,"c":2962.05},"1769281200":{"time":1769281200,"o":2962.06,"h":2962.8627907,"l":2951.56762927,"c":2952.78},"1769284800":{"time":1769284800,"o":2952.77,"h":2957.94242384,"l":2952.56547314,"c":2955.03},"1769288400":{"time":1769288400,"o":2955.04,"h":2956.83448677,"l":2948.03352504,"c":2956.83448677},"1769292000":{"time":1769292000,"o":2956.83378909,"h":2963.23059743,"l":2956.83378909,"c":2961.49},"1769295600":{"time":1769295600,"o":2961.5,"h":2963.09309302,"l":2951.41600775,"c":2952.08},"1769299200":{"time":1769299200,"o":2952.08,"h":2957.64,"l":2951.1746124,"c":2957.64},"1769302800":{"time":1769302800,"o":2957.64,"h":2959.27,"l":2948.8,"c":2953.79952285},"1769306400":{"time":1769306400,"o":2953.79952285,"h":2956.87,"l":2951.83,"c":2952.06},"1769310000":{"time":1769310000,"o":2952.05043411,"h":2953.04382117,"l":2936.03381395,"c":2941.55},"1769313600":{"time":1769313600,"o":2941.55,"h":2948.06006816,"l":2939.35,"c":2944.0},"1769317200":{"time":1769317200,"o":2944.01,"h":2947.65,"l":2940.94151163,"c":2946.16545736},"1769320800":{"time":1769320800,"o":2946.16545736,"h":2946.32,"l":2933.62462791,"c":2942.97448633},"1769324400":{"time":1769324400,"o":2942.97448633,"h":2942.97908093,"l":2937.04448649,"c":2938.43},"1769328000":{"time":1769328000,"o":2938.43,"h":2943.92188624,"l":2921.9,"c":2928.16313178},"1769331600":{"time":1769331600,"o":2928.16150388,"h":2938.49,"l":2925.61486822,"c":2934.56396124},"1769335200":{"time":1769335200,"o":2934.56396124,"h":2946.89692248,"l":2934.5577907,"c":2943.88},"1769338800":{"time":1769338800,"o":2943.88,"h":2945.23,"l":2931.0,"c":2936.36063566},"1769342400":{"time":1769342400,"o":2936.38231008,"h":2943.41034109,"l":2931.39,"c":2941.12},"1769346000":{"time":1769346000,"o":2941.12,"h":2943.98,"l":2934.15,"c":2940.68197674},"1769349600":{"time":1769349600,"o":2940.28523256,"h":2941.41721705,"l":2923.44569767,"c":2931.40703101},"1769353200":{"time":1769353200,"o":2931.35772868,"h":2934.81,"l":2920.96,"c":2925.56868217},"1769356800":{"time":1769356800,"o":2925.57100775,"h":2926.35,"l":2875.64,"c":2895.44},"1769360400":{"time":1769360400,"o":2895.61,"h":2897.36283721,"l":2877.94,"c":2883.05},"1769364000":{"time":1769364000,"o":2883.05,"h":2887.72,"l":2828.4,"c":2846.14449612},"1769367600":{"time":1769367600,"o":2846.08413178,"h":2852.01,"l":2796.30004651,"c":2810.91},"1769371200":{"time":1769371200,"o":2810.9,"h":2821.76,"l":2786.56,"c":2807.76},"1769374800":{"time":1769374800,"o":2807.76,"h":2823.62,"l":2800.20739535,"c":2817.18},"1769378400":{"time":1769378400,"o":2817.19,"h":2817.59,"l":2788.27622093,"c":2805.79},"1769382000":{"time":1769382000,"o":2805.79,"h":2819.79,"l":2785.01127907,"c":2815.96},"1769385600":{"time":1769385600,"o":2815.61845736,"h":2845.8485512,"l":2811.14,"c":2840.57},"1769389200":{"time":1769389200,"o":2840.57,"h":2896.84331783,"l":2837.31841085,"c":2880.84314341},"1769392800":{"time":1769392800,"o":2880.85,"h":2884.22,"l":2862.65112791,"c":2864.72824419},"1769396400":{"time":1769396400,"o":2864.72824419,"h":2871.43915397,"l":2840.18474806,"c":2849.69},"1769400000":{"time":1769400000,"o":2849.7,"h":2874.30494574,"l":2848.72412403,"c":2864.9},"1769403600":{"time":1769403600,"o":2864.91,"h":2871.95178295,"l":2859.00821572,"c":2868.56},"1769407200":{"time":1769407200,"o":2868.42245946,"h":2891.04368992,"l":2865.29,"c":2890.81539535},"1769410800":{"time":1769410800,"o":2890.77903876,"h":2909.33488607,"l":2885.0,"c":2903.0},"1769414400":{"time":1769414400,"o":2903.0,"h":2932.38139922,"l":2896.25547287,"c":2911.25},"1769418000":{"time":1769418000,"o":2911.25,"h":2912.524,"l":2880.0094186,"c":2884.6075969},"1769421600":{"time":1769421600,"o":2884.58410853,"h":2900.115,"l":2883.7382077,"c":2894.90989147},"1769425200":{"time":1769425200,"o":2894.90989147,"h":2899.0573737,"l":2887.19360465,"c":2890.7},"1769428800":{"time":1769428800,"o":2890.91,"h":2912.92074806,"l":2890.91,"c":2901.41243411},"1769432400":{"time":1769432400,"o":2901.41243411,"h":2909.99,"l":2896.28,"c":2908.35040541},"1769436000":{"time":1769436000,"o":2908.35040541,"h":2931.42987669,"l":2875.30501938,"c":2921.35530233},"1769439600":{"time":1769439600,"o":2921.29884496,"h":2949.47,"l":2886.52,"c":2898.27},"1769443200":{"time":1769443200,"o":2898.08531008,"h":2916.63486822,"l":2890.89,"c":2900.19},"1769446800":{"time":1769446800,"o":2900.35,"h":2914.82,"l":2885.61,"c":2908.47346512},"1769450400":{"time":1769450400,"o":2908.47662791,"h":2931.60832942,"l":2907.30435659,"c":2930.85},"1769454000":{"time":1769454000,"o":2930.99,"h":2934.9,"l":2918.13,"c":2921.95},"1769457600":{"time":1769457600,"o":2921.95,"h":2928.04,"l":2897.49904651,"c":2900.0},"1769461200":{"time":1769461200,"o":2900.37,"h":2942.28,"l":2894.77151163,"c":2927.9685814},"1769464800":{"time":1769464800,"o":2927.95183721,"h":2936.10271318,"l":2918.71,"c":2926.12267568},"1769468400":{"time":1769468400,"o":2926.04510811,"h":2943.91,"l":2917.14,"c":2928.89},"1769472000":{"time":1769472000,"o":2928.9,"h":2929.85,"l":2916.52604651,"c":2919.63226357},"1769475600":{"time":1769475600,"o":2919.59030233,"h":2938.63275461,"l":2910.94008527,"c":2931.22394948},"1769479200":{"time":1769479200,"o":2931.2244146,"h":2945.53557364,"l":2931.22348436,"c":2944.20248837},"1769482800":{"time":1769482800,"o":2944.19,"h":2947.84,"l":2935.03957899,"c":2939.87},"1769486400":{"time":1769486400,"o":2939.70520846,"h":2954.77394961,"l":2935.20574419,"c":2939.42},"1769490000":{"time":1769490000,"o":2939.41,"h":2940.99,"l":2932.42672093,"c":2938.25},"1769493600":{"time":1769493600,"o":2938.25,"h":2941.50584896,"l":2923.47472868,"c":2928.08},"1769497200":{"time":1769497200,"o":2928.08,"h":2936.38007752,"l":2926.2103876,"c":2927.95},"1769500800":{"time":1769500800,"o":2927.95,"h":2931.45,"l":2918.72,"c":2922.22753488},"1769504400":{"time":1769504400,"o":2922.22753488,"h":2922.23216279,"l":2906.1339575,"c":2906.67396124},"1769508000":{"time":1769508000,"o":2906.67396124,"h":2913.83052713,"l":2901.24,"c":2902.56406977},"1769511600":{"time":1769511600,"o":2902.56337209,"h":2921.2,"l":2900.47,"c":2915.98},"1769515200":{"time":1769515200,"o":2915.98,"h":2927.05565116,"l":2914.61696124,"c":2917.15},"1769518800":{"time":1769518800,"o":2917.15,"h":2918.3,"l":2904.80730233,"c":2911.45293023},"1769522400":{"time":1769522400,"o":2911.45176744,"h":2941.42681845,"l":2906.27178428,"c":2917.01},"1769526000":{"time":1769526000,"o":2917.31,"h":2940.73,"l":2912.21,"c":2936.46734964},"1769529600":{"time":1769529600,"o":2936.48269848,"h":2996.19134109,"l":2934.04320369,"c":2989.8},"1769533200":{"time":1769533200,"o":2989.79,"h":2993.29085271,"l":2917.03146351,"c":2928.53196124},"1769536800":{"time":1769536800,"o":2928.71348062,"h":2988.31300775,"l":2925.34505426,"c":2977.1},"1769540400":{"time":1769540400,"o":2977.1,"h":2991.50509302,"l":2964.59,"c":2979.19},"1769544000":{"time":1769544000,"o":2979.19,"h":3026.75,"l":2978.03057364,"c":3020.96},"1769547600":{"time":1769547600,"o":3020.76365891,"h":3028.69,"l":3004.54867829,"c":3014.46},"1769551200":{"time":1769551200,"o":3014.46,"h":3021.43071318,"l":3003.37,"c":3018.01},"1769554800":{"time":1769554800,"o":3018.01,"h":3033.72725581,"l":3010.18788372,"c":3024.84},"1769558400":{"time":1769558400,"o":3024.92,"h":3028.57313953,"l":3014.47681395,"c":3023.0},"1769562000":{"time":1769562000,"o":3023.03731783,"h":3025.69,"l":3006.83431783,"c":3016.91949612},"1769565600":{"time":1769565600,"o":3016.91949612,"h":3017.14,"l":3004.36524031,"c":3009.91642636},"1769569200":{"time":1769569200,"o":3009.87544908,"h":3011.09,"l":2995.9,"c":3003.8},"1769572800":{"time":1769572800,"o":3003.8,"h":3005.58209302,"l":2991.87550388,"c":2998.3},"1769576400":{"time":1769576400,"o":2998.3,"h":3007.48,"l":2995.37965891,"c":3003.20931783},"1769580000":{"time":1769580000,"o":3003.20466667,"h":3016.98865277,"l":3002.6,"c":3013.24},"1769583600":{"time":1769583600,"o":3013.25,"h":3014.18,"l":3001.0,"c":3004.06},"1769587200":{"time":1769587200,"o":3004.06,"h":3005.78954264,"l":2987.40568992,"c":2989.60544961},"1769590800":{"time":1769590800,"o":2989.60917054,"h":3016.25,"l":2985.55624806,"c":3016.25},"1769594400":{"time":1769594400,"o":3016.46,"h":3035.90729209,"l":3011.97,"c":3024.78},"1769598000":{"time":1769598000,"o":3024.78,"h":3044.03179631,"l":3014.09,"c":3038.77},"1769601600":{"time":1769601600,"o":3038.88107752,"h":3039.25,"l":3022.69406977,"c":3029.79},"1769605200":{"time":1769605200,"o":3029.79,"h":3043.96951163,"l":3028.09262403,"c":3033.52},"1769608800":{"time":1769608800,"o":3033.51,"h":3033.55,"l":3006.38436434,"c":3011.6},"1769612400":{"time":1769612400,"o":3011.6,"h":3019.64,"l":2982.75614729,"c":3005.99},"1769616000":{"time":1769616000,"o":3006.11,"h":3016.92,"l":2994.66465116,"c":2998.5788062},"1769619600":{"time":1769619600,"o":2998.55927132,"h":3030.33,"l":2988.83585271,"c":3013.43},"1769623200":{"time":1769623200,"o":3013.36,"h":3023.10654264,"l":2998.88784109,"c":3014.27108527},"1769626800":{"time":1769626800,"o":3014.1675969,"h":3023.49042248,"l":2996.71,"c":3015.63},"1769630400":{"time":1769630400,"o":3015.24875194,"h":3037.14,"l":3007.04210078,"c":3009.17},"1769634000":{"time":1769634000,"o":3009.03,"h":3022.13664395,"l":2995.18,"c":3019.67},"1769637600":{"time":1769637600,"o":3019.67,"h":3026.29,"l":3007.07,"c":3017.19346512},"1769641200":{"time":1769641200,"o":3017.2,"h":3021.76,"l":3006.68,"c":3009.4337907},"1769644800":{"time":1769644800,"o":3009.43262791,"h":3012.02548837,"l":2995.46087597,"c":3007.89696472},"1769648400":{"time":1769648400,"o":3007.91487169,"h":3010.33992248,"l":2985.57,"c":2991.29483721},"1769652000":{"time":1769652000,"o":2991.31265891,"h":2998.58131266,"l":2943.86110078,"c":2958.01},"1769655600":{"time":1769655600,"o":2958.0,"h":2971.32655814,"l":2946.43311628,"c":2951.42563566},"1769659200":{"time":1769659200,"o":2951.42563566,"h":2959.51,"l":2937.13253488,"c":2958.19},"1769662800":{"time":1769662800,"o":2958.2020155,"h":2964.36,"l":2946.80721331,"c":2949.62},"1769666400":{"time":1769666400,"o":2949.62,"h":2958.45894574,"l":2948.79685271,"c":2954.76048649},"1769670000":{"time":1769670000,"o":2954.83,"h":2963.47,"l":2954.17,"c":2960.11},"1769673600":{"time":1769673600,"o":2960.11,"h":2967.61,"l":2942.48568992,"c":2951.44239374},"1769677200":{"time":1769677200,"o":2951.44239374,"h":2954.23709302,"l":2941.20517829,"c":2941.20564341},"1769680800":{"time":1769680800,"o":2941.20564341,"h":2948.10303528,"l":2940.55791473,"c":2943.49},"1769684400":{"time":1769684400,"o":2943.48,"h":2944.03,"l":2922.76182171,"c":2928.00235659},"1769688000":{"time":1769688000,"o":2928.00374098,"h":2936.91,"l":2924.6212093,"c":2935.41352045},"1769691600":{"time":1769691600,"o":2935.23185659,"h":2937.82,"l":2930.13,"c":2934.70727132},"1769695200":{"time":1769695200,"o":2934.70587597,"h":2935.51327586,"l":2874.91223256,"c":2874.91223256},"1769698800":{"time":1769698800,"o":2874.81013953,"h":2875.34,"l":2796.31623256,"c":2822.96},"1769702400":{"time":1769702400,"o":2822.9803769,"h":2835.42,"l":2801.11,"c":2833.91275969},"1769706000":{"time":1769706000,"o":2833.94368992,"h":2858.87,"l":2817.9183761,"c":2822.78},"1769709600":{"time":1769709600,"o":2822.94,"h":2833.3,"l":2754.1408062,"c":2762.55510853},"1769713200":{"time":1769713200,"o":2762.51,"h":2808.9,"l":2757.6404845,"c":2796.44},"1769716800":{"time":1769716800,"o":2796.45,"h":2811.19,"l":2788.51215504,"c":2805.25289922},"1769720400":{"time":1769720400,"o":2805.41917829,"h":2823.76,"l":2805.07658915,"c":2819.00016279},"1769724000":{"time":1769724000,"o":2819.00086047,"h":2824.19051163,"l":2809.20800775,"c":2818.59},"1769727600":{"time":1769727600,"o":2818.74,"h":2826.03,"l":2811.57688372,"c":2821.18651163},"1769731200":{"time":1769731200,"o":2821.18744186,"h":2827.27855426,"l":2801.51145549,"c":2803.79},"1769734800":{"time":1769734800,"o":2803.79,"h":2812.04,"l":2686.05664295,"c":2745.67368992},"1769738400":{"time":1769738400,"o":2745.71,"h":2749.35,"l":2699.4273876,"c":2735.31858915},"1769742000":{"time":1769742000,"o":2735.36975194,"h":2746.57165891,"l":2732.98,"c":2739.84474419},"1769745600":{"time":1769745600,"o":2739.84869767,"h":2773.44128426,"l":2736.58,"c":2751.7},"1769749200":{"time":1769749200,"o":2751.7,"h":2759.49889922,"l":2745.98764635,"c":2746.20370543},"1769752800":{"time":1769752800,"o":2746.1116124,"h":2747.27,"l":2696.61474031,"c":2717.1427907},"1769756400":{"time":1769756400,"o":2717.14883721,"h":2749.31269222,"l":2717.14883721,"c":2739.31748837},"1769760000":{"time":1769760000,"o":2738.97818605,"h":2747.18,"l":2721.92676744,"c":2736.2},"1769763600":{"time":1769763600,"o":2736.2,"h":2742.96,"l":2709.49,"c":2720.84},"1769767200":{"time":1769767200,"o":2720.85,"h":2735.8,"l":2711.09,"c":2734.8780155},"1769770800":{"time":1769770800,"o":2734.8780155,"h":2767.85613178,"l":2733.30110078,"c":2758.74386822},"1769774400":{"time":1769774400,"o":2758.6589845,"h":2765.09,"l":2736.77004651,"c":2739.38799225},"1769778000":{"time":1769778000,"o":2739.39194574,"h":2749.14730233,"l":2720.38163953,"c":2729.0},"1769781600":{"time":1769781600,"o":2728.86362871,"h":2763.61,"l":2723.38,"c":2735.98},"1769785200":{"time":1769785200,"o":2736.2,"h":2751.10358915,"l":2694.99,"c":2728.27337209},"1769788800":{"time":1769788800,"o":2728.23081395,"h":2742.99,"l":2705.15,"c":2725.5},"1769792400":{"time":1769792400,"o":2725.5,"h":2739.49,"l":2705.34781395,"c":2710.96},"1769796000":{"time":1769796000,"o":2711.33,"h":2747.84949842,"l":2636.39,"c":2739.36496792},"1769799600":{"time":1769799600,"o":2739.07,"h":2760.0,"l":2733.99,"c":2740.72783721},"1769803200":{"time":1769803200,"o":2741.36,"h":2741.55,"l":2663.79,"c":2681.02806202},"1769806800":{"time":1769806800,"o":2680.01596899,"h":2712.27856977,"l":2676.32224806,"c":2707.73965891},"1769810400":{"time":1769810400,"o":2707.6964031,"h":2708.68163566,"l":2692.14651938,"c":2708.64},"1769814000":{"time":1769814000,"o":2708.63,"h":2710.63,"l":2692.81863178,"c":2705.70828682},"1769817600":{"time":1769817600,"o":2705.70828682,"h":2713.12,"l":2701.53651938,"c":2705.05},"1769821200":{"time":1769821200,"o":2705.05,"h":2713.57758915,"l":2697.59,"c":2698.5},"1769824800":{"time":1769824800,"o":2698.5,"h":2707.46,"l":2683.2197907,"c":2700.73},"1769828400":{"time":1769828400,"o":2700.73,"h":2705.22565116,"l":2693.51,"c":2694.8},"1769832000":{"time":1769832000,"o":2694.79,"h":2703.71,"l":2692.06420155,"c":2694.45},"1769835600":{"time":1769835600,"o":2694.45,"h":2702.32385271,"l":2689.48215504,"c":2696.98},"1769839200":{"time":1769839200,"o":2696.99,"h":2699.99,"l":2683.46,"c":2691.61},"1769842800":{"time":1769842800,"o":2691.61,"h":2692.94372868,"l":2666.74218217,"c":2678.86},"1769846400":{"time":1769846400,"o":2678.85,"h":2682.6,"l":2609.39453101,"c":2642.51287597},"1769850000":{"time":1769850000,"o":2642.48520155,"h":2657.99,"l":2632.6,"c":2646.9},"1769853600":{"time":1769853600,"o":2646.94,"h":2654.43,"l":2635.34,"c":2649.99},"1769857200":{"time":1769857200,"o":2650.0,"h":2650.0,"l":2633.64178295,"c":2639.10235659},"1769860800":{"time":1769860800,"o":2639.10235659,"h":2643.03467121,"l":2627.32,"c":2632.22},"1769864400":{"time":1769864400,"o":2632.03,"h":2635.76,"l":2617.51753408,"c":2628.0},"1769868000":{"time":1769868000,"o":2628.00389334,"h":2635.07643411,"l":2509.85,"c":2537.23810853},"1769871600":{"time":1769871600,"o":2537.16299225,"h":2552.60738761,"l":2525.16146899,"c":2532.72},"1769875200":{"time":1769875200,"o":2532.73,"h":2549.60101195,"l":2470.80538372,"c":2481.14072868},"1769878800":{"time":1769878800,"o":2481.14979845,"h":2492.6065815,"l":2367.07624984,"c":2400.97},"1769882400":{"time":1769882400,"o":2400.96,"h":2415.59275969,"l":2239.19371775,"c":2378.15},"1769886000":{"time":1769886000,"o":2378.14,"h":2430.56338768,"l":2371.4461124,"c":2381.58107752},"1769889600":{"time":1769889600,"o":2381.37,"h":2405.21033767,"l":2354.22,"c":2381.91},"1769893200":{"time":1769893200,"o":2381.72392248,"h":2422.05728269,"l":2372.23,"c":2418.01},"1769896800":{"time":1769896800,"o":2418.01,"h":2423.3,"l":2405.51782946,"c":2417.96},"1769900400":{"time":1769900400,"o":2417.95,"h":2472.52617442,"l":2415.73734109,"c":2450.28496124},"1769904000":{"time":1769904000,"o":2450.28496124,"h":2474.29,"l":2444.58657364,"c":2450.9060425},"1769907600":{"time":1769907600,"o":2450.88650762,"h":2454.34,"l":2429.39,"c":2443.09488372},"1769911200":{"time":1769911200,"o":2443.09488372,"h":2460.25629625,"l":2438.91289147,"c":2451.48793023},"1769914800":{"time":1769914800,"o":2451.46234884,"h":2455.26,"l":2437.26,"c":2444.63621893},"1769918400":{"time":1769918400,"o":2444.632,"h":2453.35,"l":2440.43594574,"c":2446.87884496},"1769922000":{"time":1769922000,"o":2446.87931008,"h":2448.39,"l":2425.06,"c":2429.61082171},"1769925600":{"time":1769925600,"o":2429.61082171,"h":2439.08330233,"l":2408.39644961,"c":2417.6125814},"1769929200":{"time":1769929200,"o":2417.60886047,"h":2436.38654231,"l":2392.79483721,"c":2410.07262016},"1769932800":{"time":1769932800,"o":2410.09168992,"h":2426.28415186,"l":2396.04810345,"c":2411.72},"1769936400":{"time":1769936400,"o":2411.72,"h":2436.51310853,"l":2405.37,"c":2430.99},"1769940000":{"time":1769940000,"o":2430.99,"h":2437.87353488,"l":2375.34006589,"c":2380.03372868},"1769943600":{"time":1769943600,"o":2379.98047287,"h":2422.09884884,"l":2379.98047287,"c":2410.57},"1769947200":{"time":1769947200,"o":2410.65,"h":2411.29,"l":2383.26494961,"c":2394.8},"1769950800":{"time":1769950800,"o":2394.8,"h":2409.28361267,"l":2369.31225969,"c":2378.77},"1769954400":{"time":1769954400,"o":2379.72,"h":2388.06508527,"l":2327.13496899,"c":2370.66108527},"1769958000":{"time":1769958000,"o":2371.7,"h":2371.7,"l":2285.99,"c":2313.97},"1769961600":{"time":1769961600,"o":2313.97,"h":2329.55,"l":2284.86,"c":2302.49},"1769965200":{"time":1769965200,"o":2302.49,"h":2320.26,"l":2295.85499225,"c":2313.05093798},"1769968800":{"time":1769968800,"o":2313.08,"h":2376.02315504,"l":2312.92151938,"c":2350.2993062},"1769972400":{"time":1769972400,"o":2350.28232946,"h":2354.44679457,"l":2306.02231008,"c":2319.29},"1769976000":{"time":1769976000,"o":2319.33436648,"h":2347.74,"l":2297.98604264,"c":2315.12600775},"1769979600":{"time":1769979600,"o":2315.1301938,"h":2318.1,"l":2279.39025261,"c":2288.8},"1769983200":{"time":1769983200,"o":2289.18,"h":2333.44843296,"l":2286.74774806,"c":2317.93},"1769986800":{"time":1769986800,"o":2317.93,"h":2319.44046512,"l":2222.81986047,"c":2268.86},"1769990400":{"time":1769990400,"o":2269.04,"h":2322.0,"l":2241.51,"c":2291.58427907},"1769994000":{"time":1769994000,"o":2291.56125581,"h":2314.6331243,"l":2248.66848837,"c":2289.94},"1769997600":{"time":1769997600,"o":2289.72,"h":2297.72748837,"l":2258.65306977,"c":2260.68},"1770001200":{"time":1770001200,"o":2260.5533876,"h":2265.79,"l":2164.71102326,"c":2237.11332558},"1770004800":{"time":1770004800,"o":2237.41,"h":2266.26242348,"l":2206.75378682,"c":2239.7},"1770008400":{"time":1770008400,"o":2239.7,"h":2242.05,"l":2183.81679845,"c":2197.46975969},"1770012000":{"time":1770012000,"o":2197.25185271,"h":2238.49,"l":2158.27,"c":2225.99},"1770015600":{"time":1770015600,"o":2225.93,"h":2250.96213566,"l":2217.63963566,"c":2227.81549612},"1770019200":{"time":1770019200,"o":2227.81549612,"h":2257.27,"l":2227.81549612,"c":2248.67316279},"1770022800":{"time":1770022800,"o":2248.25153488,"h":2314.88202903,"l":2237.19,"c":2289.84},"1770026400":{"time":1770026400,"o":2289.77,"h":2297.91754553,"l":2272.96238573,"c":2276.69889735},"1770030000":{"time":1770030000,"o":2276.69843224,"h":2296.79093798,"l":2272.8,"c":2281.06},"1770033600":{"time":1770033600,"o":2281.10576744,"h":2316.14841085,"l":2281.10576744,"c":2310.19294574},"1770037200":{"time":1770037200,"o":2310.19294574,"h":2334.00328675,"l":2300.8795814,"c":2328.08126357},"1770040800":{"time":1770040800,"o":2327.08536822,"h":2365.02932711,"l":2296.36374659,"c":2327.27},"1770044400":{"time":1770044400,"o":2327.26,"h":2393.76955426,"l":2320.54696124,"c":2370.76},"1770048000":{"time":1770048000,"o":2370.86,"h":2385.41,"l":2349.05799225,"c":2357.10186447},"1770051600":{"time":1770051600,"o":2357.10186447,"h":2378.89,"l":2345.03,"c":2355.07},"1770055200":{"time":1770055200,"o":2355.06,"h":2358.05570854,"l":2332.31,"c":2343.35460465},"1770058800":{"time":1770058800,"o":2343.38274419,"h":2348.81,"l":2326.45253488,"c":2330.08},"1770062400":{"time":1770062400,"o":2330.3,"h":2338.74310746,"l":2312.35,"c":2320.55},"1770066000":{"time":1770066000,"o":2320.30981155,"h":2343.67,"l":2318.22604651,"c":2340.74},"1770069600":{"time":1770069600,"o":2340.74,"h":2352.97,"l":2334.65,"c":2349.73},"1770073200":{"time":1770073200,"o":2349.74,"h":2353.89170543,"l":2338.35725581,"c":2345.61148757},"1770076800":{"time":1770076800,"o":2345.61148757,"h":2354.06993333,"l":2324.24581796,"c":2352.7192093},"1770080400":{"time":1770080400,"o":2352.65,"h":2358.33666279,"l":2336.50585271,"c":2353.22},"1770084000":{"time":1770084000,"o":2353.26,"h":2353.51,"l":2296.69394186,"c":2297.688},"1770087600":{"time":1770087600,"o":2297.51916279,"h":2344.62455305,"l":2285.09268217,"c":2342.7499031},"1770091200":{"time":1770091200,"o":2343.23,"h":2354.4,"l":2332.40537984,"c":2344.9},"1770094800":{"time":1770094800,"o":2344.9,"h":2345.24,"l":2314.37162791,"c":2315.26182171},"1770098400":{"time":1770098400,"o":2315.28,"h":2326.69260264,"l":2297.98,"c":2319.46},"1770102000":{"time":1770102000,"o":2319.43,"h":2332.04,"l":2312.6539575,"c":2321.87},"1770105600":{"time":1770105600,"o":2322.0,"h":2331.28,"l":2309.39,"c":2314.91004651},"1770109200":{"time":1770109200,"o":2314.9495814,"h":2317.72949612,"l":2263.95,"c":2290.86},"1770112800":{"time":1770112800,"o":2290.88,"h":2298.41717054,"l":2275.41820155,"c":2280.49},"1770116400":{"time":1770116400,"o":2280.49,"h":2286.95022977,"l":2269.69,"c":2275.63},"1770120000":{"time":1770120000,"o":2275.62,"h":2304.7,"l":2271.19254264,"c":2300.01},"1770123600":{"time":1770123600,"o":2300.0,"h":2315.69403488,"l":2295.36116279,"c":2311.32181783},"1770127200":{"time":1770127200,"o":2311.07,"h":2316.04972093,"l":2256.01,"c":2256.02649612},"1770130800":{"time":1770130800,"o":2256.0771938,"h":2311.64946628,"l":2252.77635659,"c":2302.36555814},"1770134400":{"time":1770134400,"o":2302.36555814,"h":2302.36555814,"l":2236.25175221,"c":2240.9508741},"1770138000":{"time":1770138000,"o":2240.06552526,"h":2243.37358761,"l":2193.21624031,"c":2193.21624031},"1770141600":{"time":1770141600,"o":2193.45,"h":2205.66083333,"l":2109.32,"c":2119.2},"1770145200":{"time":1770145200,"o":2119.14526464,"h":2217.13,"l":2112.97474806,"c":2205.0350155},"1770148800":{"time":1770148800,"o":2205.03385271,"h":2343.41146178,"l":2188.12625969,"c":2300.08458915},"1770152400":{"time":1770152400,"o":2299.45970543,"h":2335.0384338,"l":2281.35639147,"c":2282.88},"1770156000":{"time":1770156000,"o":2283.21,"h":2285.16,"l":2228.5417907,"c":2235.34345736},"1770159600":{"time":1770159600,"o":2235.2960155,"h":2247.37,"l":2212.63152326,"c":2232.23},"1770163200":{"time":1770163200,"o":2232.23,"h":2255.19,"l":2222.68,"c":2239.73},"1770166800":{"time":1770166800,"o":2239.74,"h":2280.5,"l":2239.74,"c":2267.62},"1770170400":{"time":1770170400,"o":2267.46,"h":2274.98522481,"l":2241.58,"c":2251.41282946},"1770174000":{"time":1770174000,"o":2251.01,"h":2294.65094094,"l":2248.3964031,"c":2282.20493798},"1770177600":{"time":1770177600,"o":2282.22,"h":2288.82,"l":2270.3,"c":2272.71},"1770181200":{"time":1770181200,"o":2272.71,"h":2279.55,"l":2255.8179845,"c":2264.40679631},"1770184800":{"time":1770184800,"o":2264.38609864,"h":2283.33,"l":2257.97034082,"c":2276.58852713},"1770188400":{"time":1770188400,"o":2276.5648062,"h":2291.6,"l":2262.87696124,"c":2282.97981395},"1770192000":{"time":1770192000,"o":2282.97981395,"h":2284.93,"l":2265.94544961,"c":2278.94927132},"1770195600":{"time":1770195600,"o":2278.99275969,"h":2278.99275969,"l":2251.16,"c":2259.89},"1770199200":{"time":1770199200,"o":2259.89,"h":2263.43182171,"l":2250.09,"c":2259.6138062},"1770202800":{"time":1770202800,"o":2259.6138062,"h":2265.22277907,"l":2226.21839147,"c":2254.02130233},"1770206400":{"time":1770206400,"o":2254.02130233,"h":2261.72,"l":2231.78,"c":2243.23},"1770210000":{"time":1770210000,"o":2243.11,"h":2244.96937984,"l":2196.24248196,"c":2197.97649612},"1770213600":{"time":1770213600,"o":2197.86789147,"h":2223.82340552,"l":2168.1149186,"c":2170.29},"1770217200":{"time":1770217200,"o":2170.36,"h":2194.61,"l":2135.4545814,"c":2150.36163192},"1770220800":{"time":1770220800,"o":2150.2983761,"h":2159.67445736,"l":2105.65563566,"c":2133.8657899},"1770224400":{"time":1770224400,"o":2134.12,"h":2153.27,"l":2092.40746512,"c":2124.95},"1770228000":{"time":1770228000,"o":2125.26,"h":2182.46232326,"l":2075.61333333,"c":2146.87024031},"1770231600":{"time":1770231600,"o":2147.25,"h":2192.05212221,"l":2132.61,"c":2187.49},"1770235200":{"time":1770235200,"o":2187.56355345,"h":2191.52035686,"l":2161.68449479,"c":2171.0},"1770238800":{"time":1770238800,"o":2171.18,"h":2178.94143411,"l":2107.77105426,"c":2129.36503876},"1770242400":{"time":1770242400,"o":2129.31294574,"h":2166.19,"l":2088.03247287,"c":2120.55987597},"1770246000":{"time":1770246000,"o":2120.48662016,"h":2164.73,"l":2114.55,"c":2147.0},"1770249600":{"time":1770249600,"o":2147.46,"h":2163.45,"l":2135.89647287,"c":2149.70655814},"1770253200":{"time":1770253200,"o":2149.02,"h":2171.7820814,"l":2123.34734884,"c":2147.52},"1770256800":{"time":1770256800,"o":2147.59,"h":2162.67165142,"l":2113.13946512,"c":2123.14},"1770260400":{"time":1770260400,"o":2123.62,"h":2135.63278906,"l":2098.47929845,"c":2109.43642636},"1770264000":{"time":1770264000,"o":2109.41572868,"h":2124.26355814,"l":2081.29928295,"c":2103.49},"1770267600":{"time":1770267600,"o":2103.36365891,"h":2123.97837224,"l":2078.26599612,"c":2100.1959845},"1770271200":{"time":1770271200,"o":2100.27342636,"h":2106.4,"l":2069.37196047,"c":2086.46151938},"1770274800":{"time":1770274800,"o":2086.46151938,"h":2122.87639147,"l":2084.70542502,"c":2090.39240978},"1770278400":{"time":1770278400,"o":2090.27147955,"h":2120.10829845,"l":2090.27147955,"c":2110.61120543},"1770282000":{"time":1770282000,"o":2110.66,"h":2147.11881063,"l":2110.66,"c":2132.89},"1770285600":{"time":1770285600,"o":2132.99,"h":2139.58,"l":2086.00079391,"c":2096.38},"1770289200":{"time":1770289200,"o":2096.47,"h":2103.81,"l":2061.31414729,"c":2078.59},"1770292800":{"time":1770292800,"o":2078.6,"h":2091.62793905,"l":2042.93106589,"c":2062.62},"1770296400":{"time":1770296400,"o":2063.08,"h":2078.76656589,"l":2048.99367054,"c":2057.67},"1770300000":{"time":1770300000,"o":2057.66637209,"h":2105.02728211,"l":2042.01432946,"c":2045.4322935},"1770303600":{"time":1770303600,"o":2045.44601443,"h":2051.49,"l":1926.94287984,"c":1959.34151938},"1770307200":{"time":1770307200,"o":1959.31603876,"h":2016.86,"l":1943.62161628,"c":1997.15476744},"1770310800":{"time":1770310800,"o":1997.15,"h":1999.86,"l":1943.47632171,"c":1953.57},"1770314400":{"time":1770314400,"o":1953.69,"h":1966.89977907,"l":1915.03042636,"c":1948.44},"1770318000":{"time":1770318000,"o":1948.79,"h":1952.37778682,"l":1916.47,"c":1927.02583721},"1770321600":{"time":1770321600,"o":1927.41,"h":1941.86,"l":1825.4508062,"c":1868.4},"1770325200":{"time":1770325200,"o":1868.55,"h":1910.56724613,"l":1838.56,"c":1849.65572093},"1770328800":{"time":1770328800,"o":1849.65572093,"h":1888.11174419,"l":1817.07062791,"c":1869.14182171},"1770332400":{"time":1770332400,"o":1869.26,"h":1905.61046512,"l":1818.79356589,"c":1825.58},"1770336000":{"time":1770336000,"o":1825.43212403,"h":1890.88,"l":1742.95,"c":1869.61},"1770339600":{"time":1770339600,"o":1869.42,"h":1939.39716667,"l":1869.23227907,"c":1929.48358915},"1770343200":{"time":1770343200,"o":1930.29,"h":1947.26871318,"l":1892.85,"c":1906.83495349},"1770346800":{"time":1770346800,"o":1906.81309302,"h":1916.23691085,"l":1879.31247287,"c":1891.28256985},"1770350400":{"time":1770350400,"o":1891.18,"h":1917.23,"l":1885.26,"c":1908.32},"1770354000":{"time":1770354000,"o":1908.43493023,"h":1974.8,"l":1905.87,"c":1957.40643411},"1770357600":{"time":1770357600,"o":1957.5,"h":1966.07,"l":1906.42280233,"c":1907.55},"1770361200":{"time":1770361200,"o":1907.55,"h":1913.92274433,"l":1886.41419767,"c":1897.94},"1770364800":{"time":1770364800,"o":1897.98374419,"h":1905.92068992,"l":1865.81,"c":1873.77},"1770368400":{"time":1770368400,"o":1873.78,"h":1928.58600813,"l":1870.51,"c":1918.78393023},"1770372000":{"time":1770372000,"o":1918.62416279,"h":1934.07241379,"l":1909.587,"c":1926.39},"1770375600":{"time":1770375600,"o":1926.39,"h":1937.50665891,"l":1919.5080433,"c":1932.22},"1770379200":{"time":1770379200,"o":1932.09551938,"h":1932.09551938,"l":1914.6836124,"c":1921.16944961},"1770382800":{"time":1770382800,"o":1920.70224031,"h":1961.01439729,"l":1918.63201684,"c":1949.3},"1770386400":{"time":1770386400,"o":1949.29,"h":2000.92655039,"l":1932.74402326,"c":1977.02},"1770390000":{"time":1770390000,"o":1976.93,"h":1996.37,"l":1960.75964341,"c":1979.07},"1770393600":{"time":1770393600,"o":1979.44,"h":2045.93,"l":1971.4194845,"c":2035.02},"1770397200":{"time":1770397200,"o":2035.15593798,"h":2089.34,"l":2027.53227519,"c":2066.56915397},"1770400800":{"time":1770400800,"o":2066.44,"h":2069.77216495,"l":2030.46,"c":2043.88896124},"1770404400":{"time":1770404400,"o":2044.0,"h":2070.28072868,"l":2033.50044574,"c":2065.66433333},"1770408000":{"time":1770408000,"o":2065.60782171,"h":2093.24,"l":2043.04,"c":2054.05396124},"1770411600":{"time":1770411600,"o":2053.79375969,"h":2061.43,"l":2042.68,"c":2053.07},"1770415200":{"time":1770415200,"o":2053.32,"h":2084.17,"l":2045.88200775,"c":2074.05},"1770418800":{"time":1770418800,"o":2074.06,"h":2087.1,"l":2050.61849612,"c":2062.28472093},"1770422400":{"time":1770422400,"o":2062.55,"h":2063.29,"l":2036.71867442,"c":2042.61},"1770426000":{"time":1770426000,"o":2042.62,"h":2065.89,"l":2032.03115504,"c":2061.1859845},"1770429600":{"time":1770429600,"o":2061.0,"h":2064.5,"l":2047.89794574,"c":2058.53},"1770433200":{"time":1770433200,"o":2058.36564956,"h":2085.03,"l":2057.6,"c":2079.66264341},"1770436800":{"time":1770436800,"o":2079.78078295,"h":2118.09373073,"l":2077.89160786,"c":2086.89382946},"1770440400":{"time":1770440400,"o":2086.77034109,"h":2103.04827907,"l":2077.21399225,"c":2082.78424031},"1770444000":{"time":1770444000,"o":2082.78489147,"h":2092.62,"l":2046.24858915,"c":2046.24858915},"1770447600":{"time":1770447600,"o":2046.24,"h":2054.88732558,"l":1993.99,"c":2027.29},"1770451200":{"time":1770451200,"o":2027.29,"h":2031.31221705,"l":2015.0,"c":2020.66069366},"1770454800":{"time":1770454800,"o":2019.39371692,"h":2028.76,"l":2004.49,"c":2013.65},"1770458400":{"time":1770458400,"o":2013.64,"h":2018.85895349,"l":1999.10224806,"c":2010.04},"1770462000":{"time":1770462000,"o":2010.05,"h":2019.89883918,"l":2006.64583721,"c":2017.75},"1770465600":{"time":1770465600,"o":2017.75,"h":2073.7867093,"l":2016.16925581,"c":2040.54222481},"1770469200":{"time":1770469200,"o":2040.71710853,"h":2049.54255012,"l":2027.61,"c":2040.7},"1770472800":{"time":1770472800,"o":2040.77,"h":2048.75278295,"l":2009.95,"c":2019.31},"1770476400":{"time":1770476400,"o":2019.34,"h":2061.46094961,"l":2014.11,"c":2051.48},"1770480000":{"time":1770480000,"o":2051.48,"h":2118.67,"l":2016.73200891,"c":2050.16227132},"1770483600":{"time":1770483600,"o":2049.66366667,"h":2072.46,"l":2032.01,"c":2060.47},"1770487200":{"time":1770487200,"o":2060.27,"h":2108.41,"l":2058.31023256,"c":2096.0},"1770490800":{"time":1770490800,"o":2096.0,"h":2100.51,"l":2082.79,"c":2090.3},"1770494400":{"time":1770494400,"o":2090.36562016,"h":2111.05395349,"l":2083.97,"c":2104.14971318},"1770498000":{"time":1770498000,"o":2104.1473876,"h":2109.58031008,"l":2096.6765969,"c":2099.78},"1770501600":{"time":1770501600,"o":2099.644583,"h":2106.82,"l":2087.02734109,"c":2088.57383333},"1770505200":{"time":1770505200,"o":2088.08685659,"h":2094.57,"l":2072.01,"c":2088.24889735},"1770508800":{"time":1770508800,"o":2086.11494387,"h":2093.62,"l":2075.92657364,"c":2083.3705413},"1770512400":{"time":1770512400,"o":2083.3677506,"h":2096.63,"l":2081.12235659,"c":2095.16495349},"1770516000":{"time":1770516000,"o":2095.1603876,"h":2106.0,"l":2081.43793023,"c":2087.81},"1770519600":{"time":1770519600,"o":2087.88,"h":2092.4,"l":2075.94,"c":2077.58012403},"1770523200":{"time":1770523200,"o":2077.92,"h":2087.28,"l":2066.27,"c":2086.6857907},"1770526800":{"time":1770526800,"o":2086.63337984,"h":2087.48,"l":2077.99207752,"c":2083.54},"1770530400":{"time":1770530400,"o":2083.55,"h":2087.71,"l":2076.17153488,"c":2078.33},"1770534000":{"time":1770534000,"o":2078.33,"h":2083.33,"l":2067.8701938,"c":2083.26},"1770537600":{"time":1770537600,"o":2083.49,"h":2122.25370622,"l":2077.05155814,"c":2115.07},"1770541200":{"time":1770541200,"o":2115.24,"h":2122.02338592,"l":2096.14442248,"c":2100.48313953},"1770544800":{"time":1770544800,"o":2100.48313953,"h":2113.01525581,"l":2082.86468605,"c":2094.96},"1770548400":{"time":1770548400,"o":2094.99,"h":2135.10156589,"l":2093.51561748,"c":2131.19},"1770552000":{"time":1770552000,"o":2131.15175969,"h":2144.01725655,"l":2124.64793798,"c":2131.27091085},"1770555600":{"time":1770555600,"o":2130.97439922,"h":2140.0,"l":2117.62137209,"c":2125.51},"1770559200":{"time":1770559200,"o":2125.41027666,"h":2128.29,"l":2115.38,"c":2127.33},"1770562800":{"time":1770562800,"o":2127.72,"h":2129.71,"l":2096.63715504,"c":2107.25275194},"1770566400":{"time":1770566400,"o":2107.3,"h":2114.9,"l":2071.94464341,"c":2079.69},"1770570000":{"time":1770570000,"o":2080.28,"h":2097.3092093,"l":2079.76957364,"c":2091.09},"1770573600":{"time":1770573600,"o":2091.08,"h":2120.61,"l":2089.76,"c":2108.42254264},"1770577200":{"time":1770577200,"o":2108.36579845,"h":2128.53,"l":2106.65799225,"c":2125.44},"1770580800":{"time":1770580800,"o":2125.72,"h":2126.24,"l":2099.75955039,"c":2103.55543411},"1770584400":{"time":1770584400,"o":2103.55543411,"h":2113.6,"l":2088.75262229,"c":2093.79488372},"1770588000":{"time":1770588000,"o":2093.25674419,"h":2110.16240534,"l":2092.51509302,"c":2106.84297674},"1770591600":{"time":1770591600,"o":2107.21,"h":2149.81123256,"l":2072.67,"c":2089.16870543},"1770595200":{"time":1770595200,"o":2088.75428682,"h":2096.47765891,"l":2075.98590698,"c":2083.39562016},"1770598800":{"time":1770598800,"o":2083.36841085,"h":2099.99,"l":2053.96017054,"c":2070.0},"1770602400":{"time":1770602400,"o":2069.99,"h":2094.73731842,"l":2064.78,"c":2080.46},"1770606000":{"time":1770606000,"o":2080.45,"h":2102.13853185,"l":2080.45,"c":2099.75647287},"1770609600":{"time":1770609600,"o":2099.6701938,"h":2101.03771705,"l":2085.78,"c":2089.44072868},"1770613200":{"time":1770613200,"o":2089.41725581,"h":2096.05892775,"l":2082.70746512,"c":2094.59826744},"1770616800":{"time":1770616800,"o":2094.56617442,"h":2094.59338372,"l":2071.26296124,"c":2080.37},"1770620400":{"time":1770620400,"o":2080.36,"h":2086.55,"l":2063.74296124,"c":2064.49141085},"1770624000":{"time":1770624000,"o":2064.47652713,"h":2069.22520155,"l":2033.88619767,"c":2049.91},"1770627600":{"time":1770627600,"o":2049.91,"h":2056.39,"l":2033.85333333,"c":2041.33},"1770631200":{"time":1770631200,"o":2041.34,"h":2046.0484186,"l":2012.87882171,"c":2021.69796124},"1770634800":{"time":1770634800,"o":2021.6681938,"h":2035.56,"l":2020.35,"c":2027.08},"1770638400":{"time":1770638400,"o":2027.44,"h":2038.49,"l":2026.75071318,"c":2034.6},"1770642000":{"time":1770642000,"o":2034.59,"h":2049.47082946,"l":2022.05065504,"c":2022.05296512},"1770645600":{"time":1770645600,"o":2022.00273256,"h":2048.404192,"l":2008.38,"c":2043.09703689},"1770649200":{"time":1770649200,"o":2042.86075782,"h":2072.21423643,"l":2031.78889922,"c":2060.96},"1770652800":{"time":1770652800,"o":2060.79,"h":2107.77364215,"l":2046.77662016,"c":2090.37536434},"1770656400":{"time":1770656400,"o":2090.33722481,"h":2134.56710078,"l":2077.15399225,"c":2126.59},"1770660000":{"time":1770660000,"o":2126.61,"h":2142.28957079,"l":2108.82189922,"c":2129.98},"1770663600":{"time":1770663600,"o":2130.11,"h":2137.20466667,"l":2118.72748597,"c":2130.67},"1770667200":{"time":1770667200,"o":2130.55,"h":2145.72538336,"l":2117.25781395,"c":2124.96168805},"1770670800":{"time":1770670800,"o":2124.83633921,"h":2128.09618605,"l":2088.88726143,"c":2121.98831008},"1770674400":{"time":1770674400,"o":2121.98831008,"h":2124.92,"l":2110.43005213,"c":2114.28},"1770678000":{"time":1770678000,"o":2114.26595429,"h":2121.63,"l":2101.23692636,"c":2103.97},"1770681600":{"time":1770681600,"o":2103.96,"h":2111.59,"l":2095.38493798,"c":2097.86672868},"1770685200":{"time":1770685200,"o":2097.86672868,"h":2123.586,"l":2095.65168217,"c":2116.22},"1770688800":{"time":1770688800,"o":2116.31,"h":2120.99,"l":2101.75655814,"c":2107.39541085},"1770692400":{"time":1770692400,"o":2107.18542636,"h":2109.96520155,"l":2053.4,"c":2063.7386247},"1770696000":{"time":1770696000,"o":2063.7386247,"h":2073.32,"l":2061.83353488,"c":2069.54},"1770699600":{"time":1770699600,"o":2069.53,"h":2071.0,"l":2044.35319767,"c":2051.7},"1770703200":{"time":1770703200,"o":2051.69,"h":2056.6,"l":1996.64413178,"c":2007.92524031},"1770706800":{"time":1770706800,"o":2007.87803101,"h":2017.63485271,"l":1998.98062791,"c":2005.81},"1770710400":{"time":1770710400,"o":2006.06,"h":2016.22516279,"l":1995.46514729,"c":2013.41},"1770714000":{"time":1770714000,"o":2013.42,"h":2028.56,"l":2008.86,"c":2015.75},"1770717600":{"time":1770717600,"o":2015.75,"h":2020.9786124,"l":2008.33316279,"c":2012.66824806},"1770721200":{"time":1770721200,"o":2012.66,"h":2021.16,"l":2000.21086047,"c":2002.06902326},"1770724800":{"time":1770724800,"o":2002.06902326,"h":2016.11,"l":2001.83245736,"c":2006.68700775},"1770728400":{"time":1770728400,"o":2006.68026357,"h":2026.35,"l":2000.27121705,"c":2021.01403101},"1770732000":{"time":1770732000,"o":2021.01868217,"h":2037.81,"l":1989.78,"c":2008.85237209},"1770735600":{"time":1770735600,"o":2008.43027907,"h":2028.72017642,"l":2002.4218876,"c":2021.21},"1770739200":{"time":1770739200,"o":2021.35,"h":2036.0,"l":2011.17023256,"c":2024.87},"1770742800":{"time":1770742800,"o":2024.88,"h":2045.48827907,"l":2018.71,"c":2038.88492248},"1770746400":{"time":1770746400,"o":2038.92399225,"h":2040.85970543,"l":1995.13,"c":2008.27},"1770750000":{"time":1770750000,"o":2008.28,"h":2024.50646899,"l":2002.56507752,"c":2016.79289922},"1770753600":{"time":1770753600,"o":2016.82,"h":2020.26,"l":2004.0056938,"c":2010.3771124},"1770757200":{"time":1770757200,"o":2010.46,"h":2016.78,"l":1996.34565116,"c":2007.28750388},"1770760800":{"time":1770760800,"o":2007.29099225,"h":2019.35803101,"l":2006.02999599,"c":2016.76},"1770764400":{"time":1770764400,"o":2016.76,"h":2021.56,"l":2011.62669767,"c":2021.56},"1770768000":{"time":1770768000,"o":2021.51,"h":2028.31,"l":2018.23119888,"c":2024.51847287},"1770771600":{"time":1770771600,"o":2024.52149612,"h":2029.44474419,"l":2015.11891473,"c":2022.75},"1770775200":{"time":1770775200,"o":2023.17,"h":2030.87955814,"l":2013.29303876,"c":2016.36},"1770778800":{"time":1770778800,"o":2016.53,"h":2020.32206977,"l":1996.65,"c":2008.54575969},"1770782400":{"time":1770782400,"o":2008.51296899,"h":2010.06,"l":1962.99265036,"c":1970.71968992},"1770786000":{"time":1770786000,"o":1970.70108527,"h":1980.37,"l":1970.52112403,"c":1973.40593023},"1770789600":{"time":1770789600,"o":1973.4022093,"h":1976.38,"l":1938.27384496,"c":1947.9718062},"1770793200":{"time":1770793200,"o":1947.9718062,"h":1957.19,"l":1944.20538492,"c":1949.56323256},"1770796800":{"time":1770796800,"o":1949.68625581,"h":1952.29,"l":1936.57,"c":1948.90794574},"1770800400":{"time":1770800400,"o":1948.90608527,"h":1952.89,"l":1942.14408527,"c":1945.62},"1770804000":{"time":1770804000,"o":1945.63,"h":1945.64,"l":1931.40977519,"c":1938.27},"1770807600":{"time":1770807600,"o":1938.26,"h":1955.21,"l":1937.02,"c":1952.58824031},"1770811200":{"time":1770811200,"o":1952.57637984,"h":1965.51,"l":1947.93,"c":1951.1},"1770814800":{"time":1770814800,"o":1951.3,"h":1966.5283558,"l":1941.89115504,"c":1959.33},"1770818400":{"time":1770818400,"o":1959.42,"h":2013.27371039,"l":1937.0,"c":1942.40612791},"1770822000":{"time":1770822000,"o":1942.36212016,"h":1949.12740474,"l":1901.97926357,"c":1928.50749612},"1770825600":{"time":1770825600,"o":1928.4509845,"h":1954.91977801,"l":1909.61,"c":1914.43},"1770829200":{"time":1770829200,"o":1914.49,"h":1941.57,"l":1908.32,"c":1929.04017829},"1770832800":{"time":1770832800,"o":1928.86831783,"h":1947.79691184,"l":1915.01,"c":1943.29},"1770836400":{"time":1770836400,"o":1943.29,"h":1958.44,"l":1937.5817907,"c":1951.26},"1770840000":{"time":1770840000,"o":1951.25,"h":1957.89,"l":1939.61342636,"c":1952.83210078},"1770843600":{"time":1770843600,"o":1952.84,"h":1986.93330233,"l":1950.18,"c":1969.52},"1770847200":{"time":1770847200,"o":1969.52,"h":1972.34271318,"l":1947.81402326,"c":1950.59030233},"1770850800":{"time":1770850800,"o":1950.52327907,"h":1955.94,"l":1931.62,"c":1941.74},"1770854400":{"time":1770854400,"o":1941.76651938,"h":1962.3,"l":1940.41303101,"c":1958.68972868},"1770858000":{"time":1770858000,"o":1957.89414729,"h":1976.8,"l":1957.88949612,"c":1964.77},"1770861600":{"time":1770861600,"o":1964.67,"h":1970.76,"l":1954.99,"c":1957.79},"1770865200":{"time":1770865200,"o":1957.82,"h":1968.33,"l":1956.23724031,"c":1968.10016279},"1770868800":{"time":1770868800,"o":1968.07225581,"h":1974.61,"l":1959.54344427,"c":1965.14443411},"1770872400":{"time":1770872400,"o":1965.09978295,"h":1971.13,"l":1952.50603849,"c":1969.59},"1770876000":{"time":1770876000,"o":1969.79,"h":1982.2,"l":1965.03306202,"c":1970.99},"1770879600":{"time":1770879600,"o":1973.18929401,"h":1977.17810853,"l":1965.36,"c":1970.1},"1770883200":{"time":1770883200,"o":1968.92914729,"h":1972.83,"l":1956.63,"c":1964.5},"1770886800":{"time":1770886800,"o":1964.6,"h":1988.71044567,"l":1962.42462791,"c":1981.44061347},"1770890400":{"time":1770890400,"o":1981.55084603,"h":1994.68,"l":1976.73,"c":1993.19863272},"1770894000":{"time":1770894000,"o":1993.24163593,"h":2000.07750388,"l":1983.4185969,"c":1989.18905426},"1770897600":{"time":1770897600,"o":1988.88975194,"h":1989.96,"l":1974.1905814,"c":1979.85164341},"1770901200":{"time":1770901200,"o":1979.8528062,"h":1995.38,"l":1974.61,"c":1993.94},"1770904800":{"time":1770904800,"o":1993.95,"h":1994.91,"l":1972.97039147,"c":1978.99},"1770908400":{"time":1770908400,"o":1978.37786822,"h":1983.72535073,"l":1944.19,"c":1947.61516279},"1770912000":{"time":1770912000,"o":1947.61516279,"h":1948.54914273,"l":1896.76766667,"c":1907.82},"1770915600":{"time":1770915600,"o":1907.79,"h":1925.87,"l":1902.25156589,"c":1908.69800775},"1770919200":{"time":1770919200,"o":1908.96,"h":1923.58,"l":1900.62,"c":1917.50114729},"1770922800":{"time":1770922800,"o":1917.5,"h":1939.8229845,"l":1911.04952713,"c":1924.19},"1770926400":{"time":1770926400,"o":1924.19,"h":1930.94,"l":1908.56,"c":1914.49},"1770930000":{"time":1770930000,"o":1914.94,"h":1926.28,"l":1913.6116124,"c":1922.25},"1770933600":{"time":1770933600,"o":1922.26,"h":1944.75,"l":1919.3,"c":1942.06556589},"1770937200":{"time":1770937200,"o":1942.06579845,"h":1951.64603429,"l":1939.09,"c":1947.16},"1770940800":{"time":1770940800,"o":1947.15,"h":1952.65482946,"l":1927.08606202,"c":1932.39014729},"1770944400":{"time":1770944400,"o":1932.4,"h":1949.09,"l":1932.27751163,"c":1942.75},"1770948000":{"time":1770948000,"o":1942.81,"h":1950.70791099,"l":1940.41,"c":1947.25},"1770951600":{"time":1770951600,"o":1947.25,"h":1957.24,"l":1943.36745736,"c":1952.48},"1770955200":{"time":1770955200,"o":1952.48,"h":1954.7905969,"l":1942.5,"c":1943.73},"1770958800":{"time":1770958800,"o":1943.72,"h":1945.93,"l":1932.40950388,"c":1933.31},"1770962400":{"time":1770962400,"o":1933.08207752,"h":1938.31,"l":1923.75,"c":1935.59509302},"1770966000":{"time":1770966000,"o":1935.65,"h":1947.73191085,"l":1932.04031783,"c":1934.87},"1770969600":{"time":1770969600,"o":1934.88,"h":1962.44698877,"l":1933.01034109,"c":1958.19},"1770973200":{"time":1770973200,"o":1958.28192248,"h":1965.62167201,"l":1952.53285084,"c":1961.18},"1770976800":{"time":1770976800,"o":1961.18,"h":1967.65586047,"l":1955.79499225,"c":1958.6335969},"1770980400":{"time":1770980400,"o":1958.61545736,"h":1961.24203101,"l":1946.07,"c":1959.36},"1770984000":{"time":1770984000,"o":1959.36,"h":1963.82,"l":1951.92841085,"c":1960.04870489},"1770987600":{"time":1770987600,"o":1960.08335605,"h":1979.0062093,"l":1955.43731756,"c":1969.70681395},"1770991200":{"time":1770991200,"o":1969.72124031,"h":1999.87776744,"l":1962.53,"c":1989.8875},"1770994800":{"time":1770994800,"o":1989.80354651,"h":2049.46202326,"l":1986.6102093,"c":2034.15},"1770998400":{"time":1770998400,"o":2034.05446899,"h":2070.59033333,"l":2030.68579845,"c":2060.59},"1771002000":{"time":1771002000,"o":2060.59,"h":2066.69,"l":2048.81,"c":2058.52},"1771005600":{"time":1771005600,"o":2058.51,"h":2063.71036434,"l":2049.8470155,"c":2056.5},"1771009200":{"time":1771009200,"o":2056.5,"h":2060.78,"l":2051.83081395,"c":2056.96},"1771012800":{"time":1771012800,"o":2056.74004651,"h":2058.78,"l":2038.64993023,"c":2045.63768217},"1771016400":{"time":1771016400,"o":2045.63768217,"h":2057.51,"l":2044.42,"c":2053.0165814},"1771020000":{"time":1771020000,"o":2052.97006977,"h":2058.45,"l":2044.5,"c":2053.37},"1771023600":{"time":1771023600,"o":2053.42793023,"h":2053.42793023,"l":2045.82317562,"c":2048.52},"1771027200":{"time":1771027200,"o":2047.88078619,"h":2055.09,"l":2042.15,"c":2054.43},"1771030800":{"time":1771030800,"o":2054.41028682,"h":2056.89,"l":2049.49,"c":2053.46715504},"1771034400":{"time":1771034400,"o":2053.44933333,"h":2053.63,"l":2047.1047915,"c":2049.47},"1771038000":{"time":1771038000,"o":2049.46,"h":2055.02558327,"l":2047.44935659,"c":2053.4},"1771041600":{"time":1771041600,"o":2053.4,"h":2057.07,"l":2051.61023256,"c":2052.55},"1771045200":{"time":1771045200,"o":2052.55,"h":2055.1057907,"l":2049.93341085,"c":2050.21164341},"1771048800":{"time":1771048800,"o":2050.18071318,"h":2053.46399225,"l":2047.2,"c":2052.61},"1771052400":{"time":1771052400,"o":2052.61,"h":2059.6,"l":2049.77879845,"c":2056.14164341},"1771056000":{"time":1771056000,"o":2056.14024806,"h":2085.01050465,"l":2056.02489922,"c":2081.19795349},"1771059600":{"time":1771059600,"o":2081.19795349,"h":2087.83,"l":2074.91,"c":2077.25},"1771063200":{"time":1771063200,"o":2077.25,"h":2077.26,"l":2071.57639535,"c":2076.1435814},"1771066800":{"time":1771066800,"o":2076.1435814,"h":2105.84538372,"l":2076.0,"c":2098.34307752},"1771070400":{"time":1771070400,"o":2098.34307752,"h":2098.96,"l":2067.48,"c":2070.05531275},"1771074000":{"time":1771074000,"o":2070.05205694,"h":2074.87681395,"l":2064.9,"c":2070.7},"1771077600":{"time":1771077600,"o":2070.7,"h":2087.36,"l":2068.28306736,"c":2083.97364341},"1771081200":{"time":1771081200,"o":2084.0,"h":2092.39,"l":2079.94189922,"c":2086.68010826},"1771084800":{"time":1771084800,"o":2086.68243384,"h":2086.87,"l":2066.69843411,"c":2081.8},"1771088400":{"time":1771088400,"o":2081.85,"h":2088.22,"l":2076.58821705,"c":2079.26},"1771092000":{"time":1771092000,"o":2079.26,"h":2085.59894574,"l":2077.85,"c":2083.16},"1771095600":{"time":1771095600,"o":2084.18,"h":2089.41265116,"l":2077.29777519,"c":2087.15},"1771099200":{"time":1771099200,"o":2087.3,"h":2091.68537984,"l":2080.38365891,"c":2088.58672868},"1771102800":{"time":1771102800,"o":2088.58672868,"h":2097.67,"l":2077.91032879,"c":2084.8},"1771106400":{"time":1771106400,"o":2084.8,"h":2093.89,"l":2082.68700775,"c":2089.39},"1771110000":{"time":1771110000,"o":2089.4,"h":2091.75,"l":2082.48,"c":2085.41},"1771113600":{"time":1771113600,"o":2085.43,"h":2088.08,"l":2072.12,"c":2079.11},"1771117200":{"time":1771117200,"o":2079.06965116,"h":2084.0,"l":2053.24499612,"c":2062.95110078},"1771120800":{"time":1771120800,"o":2062.94435659,"h":2071.45,"l":2046.62,"c":2058.78741379},"1771124400":{"time":1771124400,"o":2058.71,"h":2062.57862162,"l":2035.7631124,"c":2058.05},"1771128000":{"time":1771128000,"o":2058.04,"h":2086.43918081,"l":2058.04,"c":2075.72},"1771131600":{"time":1771131600,"o":2075.72,"h":2095.38,"l":2074.48957097,"c":2087.64},"1771135200":{"time":1771135200,"o":2087.65,"h":2093.72518649,"l":2081.66804651,"c":2084.93},"1771138800":{"time":1771138800,"o":2084.92,"h":2102.12671705,"l":2082.41,"c":2090.58},"1771142400":{"time":1771142400,"o":2090.58,"h":2096.00528682,"l":2055.54877907,"c":2068.16694574},"1771146000":{"time":1771146000,"o":2068.14531783,"h":2077.17749805,"l":2065.22,"c":2067.83242636},"1771149600":{"time":1771149600,"o":2067.82381395,"h":2069.3928749,"l":2053.85122481,"c":2060.41},"1771153200":{"time":1771153200,"o":2060.4,"h":2065.82,"l":2057.66063566,"c":2060.87},"1771156800":{"time":1771156800,"o":2060.98,"h":2066.92,"l":2010.53432171,"c":2010.71408915},"1771160400":{"time":1771160400,"o":2010.65153101,"h":2026.71,"l":1993.55081783,"c":2001.51144961},"1771164000":{"time":1771164000,"o":2001.45237984,"h":2011.0,"l":1992.75231783,"c":2009.13},"1771167600":{"time":1771167600,"o":2009.24,"h":2014.04,"l":2002.5,"c":2010.49714729},"1771171200":{"time":1771171200,"o":2010.49924031,"h":2010.49924031,"l":1994.9704571,"c":2005.92018605},"1771174800":{"time":1771174800,"o":2005.59065116,"h":2008.37663593,"l":1957.9,"c":1970.21992636},"1771178400":{"time":1771178400,"o":1970.16201938,"h":1980.47,"l":1953.49,"c":1958.94336434},"1771182000":{"time":1771182000,"o":1958.80336434,"h":1961.03323526,"l":1928.19000401,"c":1941.21390698},"1771185600":{"time":1771185600,"o":1941.19902326,"h":1956.77,"l":1933.33642636,"c":1949.09},"1771189200":{"time":1771189200,"o":1949.1,"h":1962.4876016,"l":1948.90884496,"c":1958.34},"1771192800":{"time":1771192800,"o":1958.2736124,"h":1973.47,"l":1955.41,"c":1968.59552713},"1771196400":{"time":1771196400,"o":1969.2,"h":1969.41,"l":1944.60311548,"c":1964.80709302},"1771200000":{"time":1771200000,"o":1965.48,"h":1977.99,"l":1962.50620155,"c":1968.31},"1771203600":{"time":1771203600,"o":1968.31,"h":1979.95,"l":1956.13,"c":1962.02344186},"1771207200":{"time":1771207200,"o":1962.02809302,"h":1965.89,"l":1951.85282171,"c":1955.7044186},"1771210800":{"time":1771210800,"o":1956.0,"h":1958.66,"l":1948.22,"c":1957.7779845},"1771214400":{"time":1771214400,"o":1957.7779845,"h":1972.2,"l":1957.5,"c":1972.07},"1771218000":{"time":1771218000,"o":1972.07,"h":1973.22,"l":1952.03108661,"c":1957.03392248},"1771221600":{"time":1771221600,"o":1957.03392248,"h":1966.6349845,"l":1954.89681395,"c":1965.73},"1771225200":{"time":1771225200,"o":1965.73,"h":1977.87447287,"l":1963.6,"c":1970.21229457},"1771228800":{"time":1771228800,"o":1970.21229457,"h":1977.3,"l":1968.88575969,"c":1976.18347634},"1771232400":{"time":1771232400,"o":1976.1709182,"h":1992.16,"l":1975.12,"c":1986.67},"1771236000":{"time":1771236000,"o":1986.67,"h":1987.83,"l":1976.73,"c":1977.84},"1771239600":{"time":1771239600,"o":1977.98,"h":1982.41468725,"l":1956.16,"c":1975.57},"1771243200":{"time":1771243200,"o":1975.32599225,"h":2008.14,"l":1971.43123256,"c":2005.42},"1771246800":{"time":1771246800,"o":2005.6,"h":2022.40334496,"l":1960.21,"c":1967.2914186},"1771250400":{"time":1771250400,"o":1966.87234884,"h":1981.78193023,"l":1955.34843798,"c":1972.0},"1771254000":{"time":1771254000,"o":1971.98805426,"h":1984.89746993,"l":1937.25416199,"c":1955.58151163},"1771257600":{"time":1771257600,"o":1955.64,"h":1979.21,"l":1955.5,"c":1972.80462016},"1771261200":{"time":1771261200,"o":1972.82020155,"h":1987.12525456,"l":1963.83760465,"c":1978.03},"1771264800":{"time":1771264800,"o":1978.02,"h":1984.96,"l":1966.53116279,"c":1968.14895349},"1771268400":{"time":1771268400,"o":1968.16205426,"h":1978.94,"l":1965.43689922,"c":1973.12},"1771272000":{"time":1771272000,"o":1973.36,"h":1993.51,"l":1970.56,"c":1992.29},"1771275600":{"time":1771275600,"o":1992.28777519,"h":2003.12268992,"l":1985.5843876,"c":1998.24},"1771279200":{"time":1771279200,"o":1998.19,"h":2001.6,"l":1985.54741085,"c":1989.21042636},"1771282800":{"time":1771282800,"o":1989.21414729,"h":2001.59166667,"l":1987.72,"c":1997.36},"1771286400":{"time":1771286400,"o":1997.35,"h":2004.85,"l":1992.48,"c":1997.47},"1771290000":{"time":1771290000,"o":1997.57,"h":2006.97809302,"l":1990.3,"c":1991.07},"1771293600":{"time":1771293600,"o":1990.9494186,"h":2007.54718605,"l":1980.61450388,"c":1997.78},"1771297200":{"time":1771297200,"o":1997.8,"h":1998.33,"l":1984.02448062,"c":1984.9},"1771300800":{"time":1771300800,"o":1984.9,"h":1997.13,"l":1981.39,"c":1988.6},"1771304400":{"time":1771304400,"o":1988.6,"h":1990.03925581,"l":1963.56911628,"c":1974.66932558},"1771308000":{"time":1771308000,"o":1974.66217829,"h":1983.86283721,"l":1974.6,"c":1980.06013178},"1771311600":{"time":1771311600,"o":1980.05455039,"h":1987.43,"l":1972.45,"c":1984.79086207},"1771315200":{"time":1771315200,"o":1984.85,"h":1989.93765116,"l":1972.67,"c":1975.91751163},"1771318800":{"time":1771318800,"o":1975.91751163,"h":1978.94,"l":1968.74,"c":1974.84096124},"1771322400":{"time":1771322400,"o":1975.02886822,"h":1976.66574419,"l":1961.01651163,"c":1965.93},"1771326000":{"time":1771326000,"o":1965.93,"h":1971.51813553,"l":1962.92,"c":1967.57},"1771329600":{"time":1771329600,"o":1967.51840016,"h":1975.86,"l":1966.35,"c":1968.79},"1771333200":{"time":1771333200,"o":1968.79,"h":1998.83,"l":1963.51556202,"c":1989.77851163},"1771336800":{"time":1771336800,"o":1989.67106977,"h":2002.25945469,"l":1943.64051163,"c":1947.30613178},"1771340400":{"time":1771340400,"o":1947.43,"h":1968.71,"l":1941.03987209,"c":1967.37},"1771344000":{"time":1771344000,"o":1967.7,"h":2009.2,"l":1966.81696124,"c":1979.49746512},"1771347600":{"time":1771347600,"o":1979.52839535,"h":1983.10827907,"l":1952.98292248,"c":1965.08},"1771351200":{"time":1771351200,"o":1965.09,"h":2006.4244031,"l":1960.63,"c":1997.8},"1771354800":{"time":1771354800,"o":1997.94,"h":2014.78,"l":1994.19,"c":1997.03},"1771358400":{"time":1771358400,"o":1997.3,"h":2000.54,"l":1986.73,"c":1995.69},"1771362000":{"time":1771362000,"o":1995.50227907,"h":2002.06,"l":1991.40388532,"c":1998.98478295},"1771365600":{"time":1771365600,"o":1998.8478062,"h":2003.25,"l":1991.98,"c":1993.14131783},"1771369200":{"time":1771369200,"o":1993.14131783,"h":1997.42,"l":1988.76710078,"c":1990.68},"1771372800":{"time":1771372800,"o":1990.67,"h":1996.96,"l":1980.46,"c":1981.32},"1771376400":{"time":1771376400,"o":1980.9486124,"h":1983.1,"l":1967.82192248,"c":1976.90095349},"1771380000":{"time":1771380000,"o":1976.91949078,"h":1991.9156656,"l":1976.48352713,"c":1986.47995349},"1771383600":{"time":1771383600,"o":1986.47995349,"h":1999.48450388,"l":1985.91,"c":1996.48771318},"1771387200":{"time":1771387200,"o":1996.42794574,"h":2001.69,"l":1992.34702326,"c":1998.22},"1771390800":{"time":1771390800,"o":1998.21,"h":2001.49,"l":1994.98,"c":1995.41},"1771394400":{"time":1771394400,"o":1995.38465891,"h":2007.37696899,"l":1994.40791901,"c":2001.11},"1771398000":{"time":1771398000,"o":2001.12,"h":2021.24,"l":1995.56,"c":2017.2},"1771401600":{"time":1771401600,"o":2017.19,"h":2037.81709302,"l":2016.17639535,"c":2019.45},"1771405200":{"time":1771405200,"o":2019.59,"h":2021.58334109,"l":2014.73,"c":2015.66},"1771408800":{"time":1771408800,"o":2015.66,"h":2017.27944144,"l":1994.31725581,"c":1996.3},"1771412400":{"time":1771412400,"o":1996.31,"h":1997.24,"l":1975.57775969,"c":1980.18},"1771416000":{"time":1771416000,"o":1980.19,"h":1988.26,"l":1970.85,"c":1981.37},"1771419600":{"time":1771419600,"o":1981.48,"h":1991.01,"l":1960.62836434,"c":1969.77},"1771423200":{"time":1771423200,"o":1969.83909302,"h":1975.8544031,"l":1953.54207752,"c":1973.91},"1771426800":{"time":1771426800,"o":1973.91,"h":2009.59,"l":1972.74853488,"c":1984.71354264},"1771430400":{"time":1771430400,"o":1984.70656589,"h":1984.87,"l":1964.18113178,"c":1971.06485271},"1771434000":{"time":1771434000,"o":1970.9160155,"h":1986.79,"l":1969.9075814,"c":1973.21},"1771437600":{"time":1771437600,"o":1973.22,"h":1976.83,"l":1948.46758915,"c":1951.79622481},"1771441200":{"time":1771441200,"o":1951.79622481,"h":1960.53334496,"l":1922.4655969,"c":1939.72},"1771444800":{"time":1771444800,"o":1939.82,"h":1951.71,"l":1934.49775194,"c":1937.99245736},"1771448400":{"time":1771448400,"o":1938.41,"h":1947.34,"l":1934.66,"c":1940.72},"1771452000":{"time":1771452000,"o":1940.71,"h":1949.33,"l":1938.60574419,"c":1946.76},"1771455600":{"time":1771455600,"o":1946.95,"h":1955.56848035,"l":1943.37532558,"c":1954.98570543},"1771459200":{"time":1771459200,"o":1954.81500775,"h":1959.92991473,"l":1949.36272093,"c":1955.41190991},"1771462800":{"time":1771462800,"o":1955.42326126,"h":1973.2,"l":1955.3583964,"c":1966.0},"1771466400":{"time":1771466400,"o":1966.0,"h":1972.1,"l":1961.77234884,"c":1966.92},"1771470000":{"time":1771470000,"o":1966.93,"h":1972.33,"l":1961.89,"c":1971.3},"1771473600":{"time":1771473600,"o":1971.2,"h":1977.94,"l":1968.34226357,"c":1968.51},"1771477200":{"time":1771477200,"o":1968.51,"h":1971.74,"l":1963.01328778,"c":1969.26149612},"1771480800":{"time":1771480800,"o":1969.39,"h":1984.21,"l":1969.23686822,"c":1982.14647287},"1771484400":{"time":1771484400,"o":1982.14647287,"h":1986.69,"l":1978.12562016,"c":1980.93672093},"1771488000":{"time":1771488000,"o":1980.92695349,"h":1981.68497594,"l":1965.33778295,"c":1969.5},"1771491600":{"time":1771491600,"o":1969.49,"h":1979.43034109,"l":1961.07,"c":1962.95},"1771495200":{"time":1771495200,"o":1962.94,"h":1967.76793023,"l":1956.85,"c":1958.81},"1771498800":{"time":1771498800,"o":1958.82,"h":1963.59,"l":1948.26122481,"c":1948.7},"1771502400":{"time":1771502400,"o":1948.7,"h":1955.2,"l":1944.30496124,"c":1946.66},"1771506000":{"time":1771506000,"o":1946.66,"h":1947.42105835,"l":1911.47758527,"c":1920.51},"1771509600":{"time":1771509600,"o":1920.5,"h":1947.21984496,"l":1913.3763876,"c":1935.32},"1771513200":{"time":1771513200,"o":1935.77,"h":1946.32292248,"l":1912.42528067,"c":1925.32},"1771516800":{"time":1771516800,"o":1925.28112403,"h":1928.98,"l":1905.89,"c":1921.06833333},"1771520400":{"time":1771520400,"o":1921.08717054,"h":1943.11917829,"l":1909.68742636,"c":1919.69278295},"1771524000":{"time":1771524000,"o":1919.63975541,"h":1943.64,"l":1915.58342248,"c":1938.79},"1771527600":{"time":1771527600,"o":1938.79,"h":1946.79452326,"l":1927.19,"c":1940.32},"1771531200":{"time":1771531200,"o":1940.3,"h":1951.1492907,"l":1933.86253488,"c":1948.4},"1771534800":{"time":1771534800,"o":1948.64,"h":1951.45,"l":1944.66224806,"c":1947.22},"1771538400":{"time":1771538400,"o":1947.4161255,"h":1947.87,"l":1935.91451938,"c":1943.19},"1771542000":{"time":1771542000,"o":1943.0212069,"h":1950.43,"l":1941.35928682,"c":1948.16},"1771545600":{"time":1771545600,"o":1948.15,"h":1963.51,"l":1946.48565891,"c":1957.0},"1771549200":{"time":1771549200,"o":1956.6585045,"h":1960.69,"l":1949.01,"c":1952.72},"1771552800":{"time":1771552800,"o":1952.71,"h":1955.81,"l":1947.21,"c":1948.62},"1771556400":{"time":1771556400,"o":1948.62,"h":1959.51826744,"l":1948.62,"c":1954.06},"1771560000":{"time":1771560000,"o":1954.06,"h":1955.30796124,"l":1930.65,"c":1938.15745736},"1771563600":{"time":1771563600,"o":1938.15745736,"h":1964.25452326,"l":1935.18,"c":1954.34},"1771567200":{"time":1771567200,"o":1954.34,"h":1959.39494574,"l":1948.78,"c":1957.51},"1771570800":{"time":1771570800,"o":1957.5,"h":1967.43,"l":1956.04336434,"c":1960.00295349},"1771574400":{"time":1771574400,"o":1959.88086047,"h":1964.86535285,"l":1956.24,"c":1959.10502326},"1771578000":{"time":1771578000,"o":1959.00037209,"h":1970.87,"l":1958.86386047,"c":1966.89389147},"1771581600":{"time":1771581600,"o":1966.89389147,"h":1972.61767054,"l":1955.54,"c":1956.59},"1771585200":{"time":1771585200,"o":1956.6,"h":1956.6,"l":1939.91329457,"c":1942.34},"1771588800":{"time":1771588800,"o":1942.76676744,"h":1950.6,"l":1941.21,"c":1948.8771102},"1771592400":{"time":1771592400,"o":1948.77176137,"h":1948.77176137,"l":1922.85,"c":1932.92631783},"1771596000":{"time":1771596000,"o":1932.9225969,"h":1952.89944961,"l":1932.10418605,"c":1941.85},"1771599600":{"time":1771599600,"o":1941.74954264,"h":1980.20077119,"l":1935.15268992,"c":1962.88},"1771603200":{"time":1771603200,"o":1963.06,"h":1972.36607551,"l":1952.84083801,"c":1967.89348837},"1771606800":{"time":1771606800,"o":1967.7372093,"h":1970.12145736,"l":1938.10817829,"c":1965.63388372},"1771610400":{"time":1771610400,"o":1965.6462093,"h":1980.30985271,"l":1958.97,"c":1974.54752713},"1771614000":{"time":1771614000,"o":1974.50925581,"h":1977.45792248,"l":1960.78,"c":1962.89},"1771617600":{"time":1771617600,"o":1962.89,"h":1970.3120155,"l":1961.04,"c":1970.11},"1771621200":{"time":1771621200,"o":1970.09945736,"h":1974.25,"l":1966.23,"c":1973.44},"1771624800":{"time":1771624800,"o":1973.44,"h":1973.44,"l":1963.26,"c":1970.76318919},"1771628400":{"time":1771628400,"o":1970.80764678,"h":1972.56,"l":1962.49062791,"c":1967.91727132},"1771632000":{"time":1771632000,"o":1967.91587597,"h":1968.453,"l":1960.50684496,"c":1962.36644186},"1771635600":{"time":1771635600,"o":1962.37737209,"h":1968.44489147,"l":1962.11948837,"c":1965.36},"1771639200":{"time":1771639200,"o":1965.36,"h":1969.99,"l":1963.8,"c":1964.64},"1771642800":{"time":1771642800,"o":1964.75,"h":1964.81793798,"l":1955.35751938,"c":1958.29},"1771646400":{"time":1771646400,"o":1958.3,"h":1962.64,"l":1955.3677506,"c":1961.56},"1771650000":{"time":1771650000,"o":1961.55734884,"h":1963.65029357,"l":1960.38,"c":1962.01},"1771653600":{"time":1771653600,"o":1962.00184098,"h":1965.46,"l":1959.62,"c":1960.58782925},"1771657200":{"time":1771657200,"o":1960.53927341,"h":1964.13145736,"l":1959.11481395,"c":1962.01},"1771660800":{"time":1771660800,"o":1962.01,"h":1969.95,"l":1961.31779845,"c":1968.12},"1771664400":{"time":1771664400,"o":1968.12,"h":1977.00314729,"l":1966.27,"c":1969.39},"1771668000":{"time":1771668000,"o":1969.39,"h":1974.17369767,"l":1969.17,"c":1973.28986047},"1771671600":{"time":1771671600,"o":1973.28986047,"h":1987.87947287,"l":1972.93729457,"c":1976.31},"1771675200":{"time":1771675200,"o":1976.29130233,"h":1977.37220155,"l":1968.49448062,"c":1975.06},"1771678800":{"time":1771678800,"o":1975.05139535,"h":1980.56,"l":1971.77,"c":1980.38188372},"1771682400":{"time":1771682400,"o":1980.37513953,"h":1994.35,"l":1977.85551163,"c":1986.73974806},"1771686000":{"time":1771686000,"o":1986.7289031,"h":1992.35481395,"l":1983.37989147,"c":1987.38},"1771689600":{"time":1771689600,"o":1987.12022053,"h":1988.80941473,"l":1975.59,"c":1985.27251163},"1771693200":{"time":1771693200,"o":1985.45,"h":1991.11794186,"l":1983.43042636,"c":1987.78},"1771696800":{"time":1771696800,"o":1987.96,"h":1994.54,"l":1986.76008527,"c":1991.22},"1771700400":{"time":1771700400,"o":1991.23,"h":1993.48182946,"l":1986.9,"c":1987.42},"1771704000":{"time":1771704000,"o":1987.48,"h":1989.54,"l":1973.17,"c":1973.26479845},"1771707600":{"time":1771707600,"o":1973.26479845,"h":1981.69573408,"l":1970.32890698,"c":1981.34260465},"1771711200":{"time":1771711200,"o":1981.34190698,"h":1981.76,"l":1971.38511628,"c":1973.85932558},"1771714800":{"time":1771714800,"o":1973.85932558,"h":1976.99,"l":1970.30575969,"c":1973.05186822},"1771718400":{"time":1771718400,"o":1972.54,"h":1974.53751163,"l":1967.17,"c":1972.15},"1771722000":{"time":1771722000,"o":1972.15,"h":1979.06,"l":1971.73317054,"c":1976.49888372},"1771725600":{"time":1771725600,"o":1976.50818605,"h":1982.18,"l":1971.23,"c":1971.34},"1771729200":{"time":1771729200,"o":1971.34,"h":1975.35,"l":1966.63299225,"c":1973.76165116},"1771732800":{"time":1771732800,"o":1973.77,"h":1975.37,"l":1970.19817054,"c":1972.9},"1771736400":{"time":1771736400,"o":1972.89,"h":1974.28714729,"l":1970.18042636,"c":1974.11},"1771740000":{"time":1771740000,"o":1974.1,"h":1978.64557364,"l":1973.35537209,"c":1975.17},"1771743600":{"time":1771743600,"o":1975.17,"h":1978.01,"l":1973.52254264,"c":1975.01},"1771747200":{"time":1771747200,"o":1975.0,"h":1976.36,"l":1969.31,"c":1972.76058915},"1771750800":{"time":1771750800,"o":1972.72962016,"h":1975.39467568,"l":1970.71,"c":1974.77566667},"1771754400":{"time":1771754400,"o":1974.76965116,"h":1978.99,"l":1974.07101802,"c":1976.51},"1771758000":{"time":1771758000,"o":1976.51,"h":1982.35686447,"l":1976.51,"c":1979.85},"1771761600":{"time":1771761600,"o":1979.84,"h":1980.6,"l":1961.0,"c":1965.48},"1771765200":{"time":1771765200,"o":1965.45,"h":1967.97,"l":1944.55,"c":1949.99},"1771768800":{"time":1771768800,"o":1949.99,"h":1953.51786047,"l":1943.15,"c":1949.63},"1771772400":{"time":1771772400,"o":1949.63,"h":1957.66334884,"l":1944.81,"c":1953.10791099},"1771776000":{"time":1771776000,"o":1953.10791099,"h":1954.62617829,"l":1946.6,"c":1951.5155969},"1771779600":{"time":1771779600,"o":1951.5755969,"h":1952.72,"l":1934.26,"c":1939.22},"1771783200":{"time":1771783200,"o":1939.23,"h":1943.32,"l":1937.54306589,"c":1942.21},"1771786800":{"time":1771786800,"o":1942.16979845,"h":1944.92,"l":1939.70291473,"c":1942.67},"1771790400":{"time":1771790400,"o":1942.67,"h":1944.99,"l":1939.15946512,"c":1939.78},"1771794000":{"time":1771794000,"o":1940.02,"h":1951.27,"l":1940.0,"c":1949.44},"1771797600":{"time":1771797600,"o":1949.44,"h":1959.8723876,"l":1945.78,"c":1957.49533333},"1771801200":{"time":1771801200,"o":1957.49533333,"h":1959.86,"l":1947.44,"c":1957.0},"1771804800":{"time":1771804800,"o":1957.01,"h":1957.42,"l":1927.53,"c":1928.13},"1771808400":{"time":1771808400,"o":1927.92,"h":1927.92444961,"l":1845.94,"c":1855.09},"1771812000":{"time":1771812000,"o":1855.09,"h":1867.08,"l":1850.0,"c":1861.45},"1771815600":{"time":1771815600,"o":1861.45,"h":1869.58736165,"l":1854.40486047,"c":1860.93},"1771819200":{"time":1771819200,"o":1860.94,"h":1863.12,"l":1852.57918217,"c":1858.16},"1771822800":{"time":1771822800,"o":1858.16,"h":1869.01520155,"l":1858.05082946,"c":1864.31031008},"1771826400":{"time":1771826400,"o":1864.31496124,"h":1881.47561748,"l":1862.7,"c":1878.05510078},"1771830000":{"time":1771830000,"o":1878.05510078,"h":1887.68,"l":1875.87,"c":1884.31281395},"1771833600":{"time":1771833600,"o":1884.28513953,"h":1888.57574945,"l":1875.75673643,"c":1879.44756589},"1771837200":{"time":1771837200,"o":1879.43477519,"h":1917.77,"l":1879.43477519,"c":1916.93},"1771840800":{"time":1771840800,"o":1916.89,"h":1927.23,"l":1911.72,"c":1913.00308527},"1771844400":{"time":1771844400,"o":1913.00308527,"h":1919.90846512,"l":1910.34428629,"c":1914.70379845},"1771848000":{"time":1771848000,"o":1914.63403101,"h":1925.73752606,"l":1905.37856589,"c":1919.23},"1771851600":{"time":1771851600,"o":1919.23,"h":1934.30045736,"l":1918.12,"c":1921.1084563},"1771855200":{"time":1771855200,"o":1921.10659583,"h":1924.59,"l":1894.55,"c":1906.09839214},"1771858800":{"time":1771858800,"o":1906.10002005,"h":1912.05,"l":1892.23,"c":1895.32},"1771862400":{"time":1771862400,"o":1895.06148062,"h":1899.19645148,"l":1880.79323643,"c":1884.0},"1771866000":{"time":1771866000,"o":1884.07,"h":1887.38,"l":1836.43,"c":1862.85},"1771869600":{"time":1771869600,"o":1862.95,"h":1873.02246651,"l":1854.27,"c":1856.67483962},"1771873200":{"time":1771873200,"o":1856.68739775,"h":1863.75,"l":1846.98,"c":1856.08686047},"1771876800":{"time":1771876800,"o":1856.08686047,"h":1861.49,"l":1846.43424031,"c":1859.94},"1771880400":{"time":1771880400,"o":1859.83,"h":1868.5,"l":1857.87365891,"c":1862.71},"1771884000":{"time":1771884000,"o":1862.71,"h":1868.55,"l":1858.69172093,"c":1859.08},"1771887600":{"time":1771887600,"o":1859.08,"h":1865.93081395,"l":1850.11415504,"c":1855.65244961},"1771891200":{"time":1771891200,"o":1855.60082171,"h":1868.85,"l":1854.69885271,"c":1867.14062149},"1771894800":{"time":1771894800,"o":1867.14131917,"h":1867.19,"l":1811.03066279,"c":1839.89469527},"1771898400":{"time":1771898400,"o":1839.86492783,"h":1853.36316279,"l":1836.17974419,"c":1842.75576744},"1771902000":{"time":1771902000,"o":1842.75413953,"h":1842.75413953,"l":1822.36476744,"c":1830.94},"1771905600":{"time":1771905600,"o":1830.94,"h":1832.97,"l":1813.54,"c":1829.91947287},"1771909200":{"time":1771909200,"o":1829.84435659,"h":1838.85,"l":1813.82,"c":1825.43},"1771912800":{"time":1771912800,"o":1825.5,"h":1830.38676744,"l":1817.53318605,"c":1819.96},"1771916400":{"time":1771916400,"o":1819.96367442,"h":1830.93644186,"l":1814.59922481,"c":1824.77},"1771920000":{"time":1771920000,"o":1824.77,"h":1835.44,"l":1817.52,"c":1830.77243411},"1771923600":{"time":1771923600,"o":1830.74196899,"h":1833.57,"l":1814.54237209,"c":1826.15},"1771927200":{"time":1771927200,"o":1826.16,"h":1828.99867829,"l":1819.8,"c":1825.01},"1771930800":{"time":1771930800,"o":1825.00986822,"h":1826.6,"l":1817.69844961,"c":1825.92},"1771934400":{"time":1771934400,"o":1825.75377519,"h":1829.19,"l":1820.24869767,"c":1823.02},"1771938000":{"time":1771938000,"o":1823.01,"h":1826.73591077,"l":1801.8226186,"c":1814.65157364},"1771941600":{"time":1771941600,"o":1814.65478295,"h":1846.74256589,"l":1803.00324419,"c":1833.76},"1771945200":{"time":1771945200,"o":1833.68,"h":1848.82,"l":1827.79640698,"c":1846.81313953},"1771948800":{"time":1771948800,"o":1846.81313953,"h":1861.99,"l":1837.59,"c":1857.92392636},"1771952400":{"time":1771952400,"o":1857.86718217,"h":1864.21,"l":1848.71856856,"c":1854.62224031},"1771956000":{"time":1771956000,"o":1854.62224031,"h":1859.34,"l":1844.45276357,"c":1854.04991473},"1771959600":{"time":1771959600,"o":1854.06574419,"h":1861.58363673,"l":1845.98,"c":1851.53},"1771963200":{"time":1771963200,"o":1851.55,"h":1861.42410184,"l":1848.44457364,"c":1857.42},"1771966800":{"time":1771966800,"o":1857.76,"h":1857.76,"l":1844.58594574,"c":1853.12169767},"1771970400":{"time":1771970400,"o":1853.12169767,"h":1863.05,"l":1851.8502093,"c":1859.67},"1771974000":{"time":1771974000,"o":1859.66,"h":1859.7,"l":1850.58217054,"c":1851.02},"1771977600":{"time":1771977600,"o":1851.1,"h":1855.66232946,"l":1845.71,"c":1851.02621705},"1771981200":{"time":1771981200,"o":1851.02691473,"h":1922.68087685,"l":1849.66451938,"c":1917.7604186},"1771984800":{"time":1771984800,"o":1917.65716279,"h":1942.35950732,"l":1917.63972093,"c":1920.18157578},"1771988400":{"time":1771988400,"o":1920.18506415,"h":1921.85,"l":1902.79790698,"c":1905.38},"1771992000":{"time":1771992000,"o":1905.38,"h":1913.49188372,"l":1894.9363876,"c":1905.34144961},"1771995600":{"time":1771995600,"o":1905.32682037,"h":1907.45772093,"l":1877.38509623,"c":1887.23375969},"1771999200":{"time":1771999200,"o":1887.22817829,"h":1895.24467442,"l":1884.03,"c":1884.22},"1772002800":{"time":1772002800,"o":1884.21,"h":1894.57,"l":1881.43,"c":1892.54},"1772006400":{"time":1772006400,"o":1892.48311628,"h":1912.89455039,"l":1889.36221732,"c":1909.43},"1772010000":{"time":1772010000,"o":1909.42,"h":1916.48,"l":1906.64,"c":1914.41845736},"1772013600":{"time":1772013600,"o":1914.41845736,"h":1921.06721705,"l":1909.63189147,"c":1911.78554531},"1772017200":{"time":1772017200,"o":1911.78554531,"h":1927.16,"l":1907.73416667,"c":1925.21},"1772020800":{"time":1772020800,"o":1925.22,"h":1955.18218217,"l":1921.41,"c":1952.51},"1772024400":{"time":1772024400,"o":1952.52352713,"h":1975.59644961,"l":1951.79807752,"c":1963.88},"1772028000":{"time":1772028000,"o":1963.88,"h":1999.25752326,"l":1962.02,"c":1997.45862871},"1772031600":{"time":1772031600,"o":1997.21560545,"h":2026.05,"l":1986.10282946,"c":2013.03},"1772035200":{"time":1772035200,"o":2012.98563566,"h":2047.99,"l":2012.86,"c":2045.23},"1772038800":{"time":1772038800,"o":2045.53,"h":2081.42608527,"l":2043.57585271,"c":2073.31135659},"1772042400":{"time":1772042400,"o":2073.29182171,"h":2080.30595736,"l":2056.36777132,"c":2073.25860465},"1772046000":{"time":1772046000,"o":2073.25860465,"h":2074.36,"l":2060.06355039,"c":2070.3584186},"1772049600":{"time":1772049600,"o":2070.3584186,"h":2082.21703876,"l":2057.69445736,"c":2075.85463178},"1772053200":{"time":1772053200,"o":2074.95245736,"h":2145.9181662,"l":2065.64885659,"c":2099.19},"1772056800":{"time":1772056800,"o":2099.19,"h":2113.98,"l":2073.08791099,"c":2083.02393023},"1772060400":{"time":1772060400,"o":2082.68667442,"h":2086.15,"l":2033.96,"c":2056.85094574},"1772064000":{"time":1772064000,"o":2056.85373643,"h":2075.29598874,"l":2047.08775194,"c":2061.75},"1772067600":{"time":1772067600,"o":2061.6,"h":2065.46443865,"l":2048.76156589,"c":2057.19},"1772071200":{"time":1772071200,"o":2057.38,"h":2058.08,"l":2038.48306736,"c":2052.1934031},"1772074800":{"time":1772074800,"o":2052.19247287,"h":2058.59275587,"l":2046.9,"c":2053.33944186},"1772078400":{"time":1772078400,"o":2053.33713953,"h":2081.57,"l":2050.86927132,"c":2073.87},"1772082000":{"time":1772082000,"o":2073.86,"h":2074.32,"l":2055.72,"c":2065.28},"1772085600":{"time":1772085600,"o":2065.29,"h":2074.71,"l":2058.62654264,"c":2061.54},"1772089200":{"time":1772089200,"o":2061.54,"h":2067.42205426,"l":2050.99,"c":2052.48},"1772092800":{"time":1772092800,"o":2052.48,"h":2057.95117054,"l":2044.35024806,"c":2053.32},"1772096400":{"time":1772096400,"o":2053.32,"h":2075.94,"l":2051.8882093,"c":2074.01},"1772100000":{"time":1772100000,"o":2074.01,"h":2082.06517829,"l":2061.37548837,"c":2064.45803101},"1772103600":{"time":1772103600,"o":2064.45803101,"h":2066.51,"l":2052.82,"c":2056.53},"1772107200":{"time":1772107200,"o":2056.55765891,"h":2070.32510853,"l":2054.52,"c":2069.2},"1772110800":{"time":1772110800,"o":2069.19,"h":2072.74769447,"l":2060.56614675,"c":2064.26065891},"1772114400":{"time":1772114400,"o":2064.26065891,"h":2076.33,"l":2034.47,"c":2050.95},"1772118000":{"time":1772118000,"o":2050.87668217,"h":2052.00037984,"l":2011.26580233,"c":2031.82429457},"1772121600":{"time":1772121600,"o":2032.33,"h":2036.73421623,"l":1979.12244961,"c":1982.39},"1772125200":{"time":1772125200,"o":1982.89,"h":1998.13,"l":1981.77,"c":1987.97817829},"1772128800":{"time":1772128800,"o":1987.51,"h":2008.34,"l":1975.33,"c":2003.12},"1772132400":{"time":1772132400,"o":2003.1,"h":2032.48006977,"l":2002.94713178,"c":2029.29686047},"1772136000":{"time":1772136000,"o":2029.27895349,"h":2040.83513178,"l":2021.24,"c":2023.22},"1772139600":{"time":1772139600,"o":2022.64,"h":2034.11,"l":2017.89825581,"c":2029.48},"1772143200":{"time":1772143200,"o":2029.49,"h":2036.75,"l":2026.44717322,"c":2032.43071318},"1772146800":{"time":1772146800,"o":2032.43071318,"h":2032.53,"l":2023.38303101,"c":2026.67},"1772150400":{"time":1772150400,"o":2026.7,"h":2029.82,"l":2008.35737209,"c":2013.8309845},"1772154000":{"time":1772154000,"o":2013.83144961,"h":2021.65,"l":2000.27,"c":2020.73},"1772157600":{"time":1772157600,"o":2020.72,"h":2033.51,"l":2018.30231008,"c":2025.06532879},"1772161200":{"time":1772161200,"o":2025.16,"h":2048.12,"l":2018.32,"c":2044.49},"1772164800":{"time":1772164800,"o":2044.48,"h":2062.52750957,"l":2040.47,"c":2041.8},"1772168400":{"time":1772168400,"o":2041.79,"h":2048.3692093,"l":2037.73429457,"c":2040.68},"1772172000":{"time":1772172000,"o":2040.69175969,"h":2041.89,"l":2027.85762791,"c":2035.01142636},"1772175600":{"time":1772175600,"o":2034.93956589,"h":2040.5427907,"l":2021.12234884,"c":2031.54},"1772179200":{"time":1772179200,"o":2031.54,"h":2044.66090698,"l":2027.16,"c":2032.75299225},"1772182800":{"time":1772182800,"o":2032.75299225,"h":2041.09,"l":2007.92088212,"c":2010.1},"1772186400":{"time":1772186400,"o":2009.94029457,"h":2012.69,"l":1977.76696899,"c":1979.76},"1772190000":{"time":1772190000,"o":1979.61271318,"h":1983.01,"l":1953.12672868,"c":1961.15485271},"1772193600":{"time":1772193600,"o":1961.14229457,"h":1967.848,"l":1948.5,"c":1958.60256589},"1772197200":{"time":1772197200,"o":1958.86558915,"h":1966.51,"l":1938.48211628,"c":1962.14431783},"1772200800":{"time":1772200800,"o":1962.14431783,"h":1962.96,"l":1939.57349612,"c":1942.68670543},"1772204400":{"time":1772204400,"o":1942.43972868,"h":1957.79,"l":1940.3715969,"c":1947.68345229},"1772208000":{"time":1772208000,"o":1947.49694066,"h":1947.75,"l":1923.8,"c":1926.48},"1772211600":{"time":1772211600,"o":1926.48,"h":1933.30466319,"l":1907.13137209,"c":1931.72168217},"1772215200":{"time":1772215200,"o":1931.54703101,"h":1932.04899358,"l":1914.91593023,"c":1917.03617054},"1772218800":{"time":1772218800,"o":1917.03617054,"h":1922.5,"l":1911.38,"c":1919.9},"1772222400":{"time":1772222400,"o":1920.02,"h":1925.88,"l":1919.43546512,"c":1922.20294574},"1772226000":{"time":1772226000,"o":1922.24,"h":1932.48,"l":1916.21586822,"c":1920.34366881},"1772229600":{"time":1772229600,"o":1920.33944186,"h":1926.17,"l":1886.53,"c":1920.18},"1772233200":{"time":1772233200,"o":1920.15937984,"h":1931.73957364,"l":1918.87848062,"c":1928.71872895},"1772236800":{"time":1772236800,"o":1928.71803128,"h":1935.84,"l":1923.79,"c":1931.21},"1772240400":{"time":1772240400,"o":1931.21,"h":1935.29037209,"l":1920.37786434,"c":1924.00551938},"1772244000":{"time":1772244000,"o":1923.88924031,"h":1931.08,"l":1921.6,"c":1929.29289094},"1772247600":{"time":1772247600,"o":1929.29498396,"h":1930.21524806,"l":1919.71514341,"c":1923.4537907},"1772251200":{"time":1772251200,"o":1923.4537907,"h":1929.59160465,"l":1914.27,"c":1924.1},"1772254800":{"time":1772254800,"o":1924.1,"h":1927.29027132,"l":1913.99,"c":1919.32864341},"1772258400":{"time":1772258400,"o":1919.32864341,"h":1919.59303528,"l":1835.43,"c":1842.41261628},"1772262000":{"time":1772262000,"o":1842.26168605,"h":1882.81204264,"l":1835.13339535,"c":1865.62},"1772265600":{"time":1772265600,"o":1865.63,"h":1867.1395731,"l":1847.81722534,"c":1851.79},"1772269200":{"time":1772269200,"o":1851.74075969,"h":1861.58925194,"l":1843.92,"c":1854.1},"1772272800":{"time":1772272800,"o":1853.99421705,"h":1865.52023657,"l":1848.35427132,"c":1863.93},"1772276400":{"time":1772276400,"o":1863.93,"h":1879.73,"l":1860.66948062,"c":1862.18},"1772280000":{"time":1772280000,"o":1862.18,"h":1873.09,"l":1861.31124806,"c":1867.25975969},"1772283600":{"time":1772283600,"o":1867.52,"h":1908.42583333,"l":1864.30442636,"c":1904.05},"1772287200":{"time":1772287200,"o":1904.45,"h":1914.46360064,"l":1882.77882946,"c":1886.87825581},"1772290800":{"time":1772290800,"o":1886.87313953,"h":1902.26,"l":1873.89,"c":1897.78},"1772294400":{"time":1772294400,"o":1897.78,"h":1908.77,"l":1890.5,"c":1902.85417054},"1772298000":{"time":1772298000,"o":1902.85765891,"h":1909.63640698,"l":1886.76,"c":1906.1891938},"1772301600":{"time":1772301600,"o":1906.13779845,"h":1945.73973389,"l":1900.2519845,"c":1935.06472868},"1772305200":{"time":1772305200,"o":1935.08682171,"h":1953.56114258,"l":1919.7044186,"c":1946.14250388},"1772308800":{"time":1772308800,"o":1946.0973876,"h":1969.57119767,"l":1937.73066667,"c":1964.73425581},"1772312400":{"time":1772312400,"o":1964.69634884,"h":1966.78,"l":1945.07171318,"c":1956.79},"1772316000":{"time":1772316000,"o":1956.8,"h":1983.57464341,"l":1954.54,"c":1964.46},"1772319600":{"time":1772319600,"o":1964.45,"h":1968.96141085,"l":1956.22,"c":1963.7193876},"1772323200":{"time":1772323200,"o":1963.60241085,"h":1968.14,"l":1953.88289922,"c":1961.76336434},"1772326800":{"time":1772326800,"o":1961.76336434,"h":2021.16,"l":1943.82,"c":2012.04046545},"1772330400":{"time":1772330400,"o":2011.63,"h":2053.89,"l":2008.64396124,"c":2032.36384496},"1772334000":{"time":1772334000,"o":2032.17,"h":2038.3905413,"l":2016.88634884,"c":2022.36},"1772337600":{"time":1772337600,"o":2022.3,"h":2028.88,"l":1998.24,"c":2014.85},"1772341200":{"time":1772341200,"o":2014.85,"h":2021.88,"l":2008.86,"c":2010.32616279},"1772344800":{"time":1772344800,"o":2010.43,"h":2011.78,"l":1988.37,"c":1997.6},"1772348400":{"time":1772348400,"o":1997.6,"h":2007.95740702,"l":1992.01,"c":2006.28889147},"1772352000":{"time":1772352000,"o":2006.28889147,"h":2009.3,"l":1981.0469845,"c":1985.54083721},"1772355600":{"time":1772355600,"o":1985.51665116,"h":1994.28,"l":1976.13250388,"c":1979.98744186},"1772359200":{"time":1772359200,"o":1979.98697674,"h":1992.41723256,"l":1971.89430233,"c":1983.92316279},"1772362800":{"time":1772362800,"o":1983.92316279,"h":1988.80795349,"l":1981.24547674,"c":1982.3},"1772366400":{"time":1772366400,"o":1982.3,"h":1987.25,"l":1975.54521318,"c":1977.49310853},"1772370000":{"time":1772370000,"o":1977.4765969,"h":2021.55,"l":1968.66,"c":2005.47},"1772373600":{"time":1772373600,"o":2005.71,"h":2025.5254033,"l":1992.96,"c":2001.05849612},"1772377200":{"time":1772377200,"o":2000.8636124,"h":2015.05,"l":1991.6314186,"c":1991.63304651},"1772380800":{"time":1772380800,"o":1992.1,"h":2007.68556977,"l":1960.52484109,"c":1973.23},"1772384400":{"time":1772384400,"o":1973.36208099,"h":1974.96,"l":1952.99703876,"c":1959.89236822},"1772388000":{"time":1772388000,"o":1959.97,"h":1995.1276326,"l":1959.97,"c":1974.7294186},"1772391600":{"time":1772391600,"o":1974.7294186,"h":1975.31,"l":1948.37,"c":1952.9625814},"1772395200":{"time":1772395200,"o":1952.97095349,"h":1954.25,"l":1906.43,"c":1913.1305814},"1772398800":{"time":1772398800,"o":1913.1305814,"h":1930.64,"l":1911.52828682,"c":1927.77},"1772402400":{"time":1772402400,"o":1927.78,"h":1967.0737086,"l":1913.83152713,"c":1923.6},"1772406000":{"time":1772406000,"o":1923.62,"h":1946.76902713,"l":1917.66065504,"c":1938.19},"1772409600":{"time":1772409600,"o":1938.57,"h":1966.157587,"l":1936.62429457,"c":1959.77885271},"1772413200":{"time":1772413200,"o":1959.83931783,"h":1988.14475907,"l":1958.84897755,"c":1962.83},"1772416800":{"time":1772416800,"o":1962.83,"h":1965.13,"l":1939.08012403,"c":1954.31567442},"1772420400":{"time":1772420400,"o":1954.47,"h":1978.73,"l":1947.2239031,"c":1971.07},"1772424000":{"time":1772424000,"o":1971.36,"h":1979.26,"l":1967.87325581,"c":1972.14},"1772427600":{"time":1772427600,"o":1972.13,"h":1982.02891283,"l":1962.43763566,"c":1970.0},"1772431200":{"time":1772431200,"o":1969.99,"h":1970.36,"l":1936.56974419,"c":1943.04},"1772434800":{"time":1772434800,"o":1942.8400842,"h":1943.89,"l":1924.29963566,"c":1940.0},"1772438400":{"time":1772438400,"o":1940.25,"h":1949.8402143,"l":1922.40767442,"c":1948.16815891},"1772442000":{"time":1772442000,"o":1947.91304264,"h":1965.34100845,"l":1945.8105814,"c":1946.95412403},"1772445600":{"time":1772445600,"o":1946.93691473,"h":1954.92253488,"l":1943.31,"c":1951.5088062},"1772449200":{"time":1772449200,"o":1951.5088062,"h":1953.08,"l":1934.85013178,"c":1946.66},"1772452800":{"time":1772452800,"o":1946.66,"h":1948.0,"l":1930.24191473,"c":1937.14482946},"1772456400":{"time":1772456400,"o":1937.11976744,"h":1942.94723256,"l":1921.51621893,"c":1926.76331783},"1772460000":{"time":1772460000,"o":1926.82448062,"h":1983.81248837,"l":1920.70057338,"c":1978.73},"1772463600":{"time":1772463600,"o":1978.69,"h":2064.46167481,"l":1973.98089535,"c":2046.38690698},"1772467200":{"time":1772467200,"o":2046.41481395,"h":2085.42954296,"l":2043.20024806,"c":2063.82},"1772470800":{"time":1772470800,"o":2063.82,"h":2065.17,"l":2024.95087984,"c":2040.13704651},"1772474400":{"time":1772474400,"o":2040.19792248,"h":2040.3,"l":2024.0368062,"c":2028.44496792},"1772478000":{"time":1772478000,"o":2028.47985164,"h":2045.82962878,"l":2018.96963913,"c":2042.51876103},"1772481600":{"time":1772481600,"o":2042.51876103,"h":2055.42,"l":2024.25542502,"c":2034.76},"1772485200":{"time":1772485200,"o":2034.72634109,"h":2046.94406202,"l":2028.66251938,"c":2041.97},"1772488800":{"time":1772488800,"o":2042.12,"h":2057.76,"l":2041.06855426,"c":2053.0},"1772492400":{"time":1772492400,"o":2052.99,"h":2054.98885271,"l":2024.04327907,"c":2026.61},"1772496000":{"time":1772496000,"o":2026.7,"h":2038.34,"l":2020.31,"c":2034.42310853},"1772499600":{"time":1772499600,"o":2034.47892248,"h":2040.17,"l":2018.73,"c":2018.88},"1772503200":{"time":1772503200,"o":2018.88,"h":2021.52946512,"l":1997.2,"c":2012.62709302},"1772506800":{"time":1772506800,"o":2012.67,"h":2014.39,"l":2004.5471938,"c":2007.69},"1772510400":{"time":1772510400,"o":2007.68,"h":2012.90247795,"l":1997.46311628,"c":1999.00985271},"1772514000":{"time":1772514000,"o":1998.92473643,"h":2018.21,"l":1986.86684443,"c":1992.5508876},"1772517600":{"time":1772517600,"o":1992.5508876,"h":2000.42041085,"l":1987.1,"c":1998.40794574},"1772521200":{"time":1772521200,"o":1998.38957364,"h":2002.83,"l":1992.59,"c":1995.35},"1772524800":{"time":1772524800,"o":1995.33233761,"h":1999.45485271,"l":1947.06937984,"c":1952.06},"1772528400":{"time":1772528400,"o":1952.11,"h":1967.79,"l":1938.34,"c":1950.32645736},"1772532000":{"time":1772532000,"o":1950.32,"h":1962.82,"l":1944.04582171,"c":1956.84},"1772535600":{"time":1772535600,"o":1956.76,"h":1965.65,"l":1951.23,"c":1960.09597674},"1772539200":{"time":1772539200,"o":1960.09,"h":1989.10750225,"l":1959.73967522,"c":1966.33},"1772542800":{"time":1772542800,"o":1966.33,"h":1967.47,"l":1942.7873876,"c":1951.25139936},"1772546400":{"time":1772546400,"o":1951.08372494,"h":1976.17754264,"l":1928.67220155,"c":1941.77},"1772550000":{"time":1772550000,"o":1941.86,"h":1971.82,"l":1931.63,"c":1968.48352446},"1772553600":{"time":1772553600,"o":1968.29236167,"h":2013.25025698,"l":1957.95987597,"c":1982.98},"1772557200":{"time":1772557200,"o":1983.0,"h":1984.58,"l":1959.06838011,"c":1979.54},"1772560800":{"time":1772560800,"o":1979.54,"h":1999.09313953,"l":1968.89,"c":1987.28},"1772564400":{"time":1772564400,"o":1987.28,"h":1993.59,"l":1976.01,"c":1985.14262016},"1772568000":{"time":1772568000,"o":1985.13,"h":1988.4960969,"l":1969.49160853,"c":1976.96783721},"1772571600":{"time":1772571600,"o":1977.41,"h":1977.41,"l":1958.44,"c":1967.31896953},"1772575200":{"time":1772575200,"o":1967.31943464,"h":1986.02564341,"l":1967.31943464,"c":1982.69},"1772578800":{"time":1772578800,"o":1982.4916124,"h":2001.02241085,"l":1980.14063566,"c":1981.84},"1772582400":{"time":1772582400,"o":1981.85,"h":1985.94397287,"l":1961.28790297,"c":1976.12137984},"1772586000":{"time":1772586000,"o":1975.54,"h":1997.99,"l":1968.90951938,"c":1980.33224031},"1772589600":{"time":1772589600,"o":1980.75,"h":1981.79,"l":1968.77,"c":1978.07817829},"1772593200":{"time":1772593200,"o":1978.1,"h":1979.25261026,"l":1943.89127132,"c":1959.83},"1772596800":{"time":1772596800,"o":1959.90225969,"h":1963.4,"l":1949.37056589,"c":1959.02},"1772600400":{"time":1772600400,"o":1959.03,"h":1975.88586047,"l":1955.10621318,"c":1970.08},"1772604000":{"time":1772604000,"o":1970.09,"h":1985.59,"l":1962.25267442,"c":1979.3303876},"1772607600":{"time":1772607600,"o":1979.32366667,"h":2008.93377509,"l":1973.75706202,"c":2006.56458915},"1772611200":{"time":1772611200,"o":2006.39296124,"h":2065.8,"l":1999.82,"c":2062.78030868},"1772614800":{"time":1772614800,"o":2063.08378327,"h":2088.7,"l":2054.87,"c":2074.37},"1772618400":{"time":1772618400,"o":2074.63,"h":2091.94300717,"l":2066.67,"c":2071.6},"1772622000":{"time":1772622000,"o":2071.53392542,"h":2077.44,"l":2046.19734109,"c":2054.01},"1772625600":{"time":1772625600,"o":2054.01,"h":2058.00611468,"l":2035.78100775,"c":2053.32},"1772629200":{"time":1772629200,"o":2053.32,"h":2068.01591687,"l":2052.11,"c":2063.75824806},"1772632800":{"time":1772632800,"o":2063.52475969,"h":2108.70315341,"l":2062.20704651,"c":2078.98},"1772636400":{"time":1772636400,"o":2078.96,"h":2156.45,"l":2078.96,"c":2149.48},"1772640000":{"time":1772640000,"o":2149.3,"h":2162.53630233,"l":2128.95,"c":2141.6065838},"1772643600":{"time":1772643600,"o":2141.67215504,"h":2155.47,"l":2129.98923256,"c":2145.05329457},"1772647200":{"time":1772647200,"o":2145.01260465,"h":2163.21,"l":2136.95332946,"c":2161.21},"1772650800":{"time":1772650800,"o":2161.84589147,"h":2197.92,"l":2159.94220155,"c":2176.63},"1772654400":{"time":1772654400,"o":2176.49407752,"h":2178.69,"l":2149.9,"c":2151.28},"1772658000":{"time":1772658000,"o":2150.52631783,"h":2154.77,"l":2141.51027907,"c":2148.89429457},"1772661600":{"time":1772661600,"o":2148.89429457,"h":2162.85,"l":2126.3,"c":2131.52},"1772665200":{"time":1772665200,"o":2131.32169767,"h":2135.97,"l":2115.62965116,"c":2126.99075194},"1772668800":{"time":1772668800,"o":2126.39948837,"h":2134.32,"l":2120.25,"c":2126.86},"1772672400":{"time":1772672400,"o":2126.85,"h":2139.94420649,"l":2107.00466279,"c":2112.63},"1772676000":{"time":1772676000,"o":2112.62,"h":2133.08885271,"l":2112.29,"c":2121.20906202},"1772679600":{"time":1772679600,"o":2120.98115504,"h":2125.0,"l":2107.0,"c":2119.11},"1772683200":{"time":1772683200,"o":2119.1,"h":2143.31,"l":2117.94091085,"c":2136.28},"1772686800":{"time":1772686800,"o":2136.28,"h":2138.37,"l":2112.87585806,"c":2118.23335659},"1772690400":{"time":1772690400,"o":2118.56466667,"h":2129.68,"l":2109.08,"c":2127.03},"1772694000":{"time":1772694000,"o":2127.12,"h":2131.66083721,"l":2095.33972481,"c":2104.48609864},"1772697600":{"time":1772697600,"o":2104.44000775,"h":2117.52,"l":2093.21889147,"c":2116.58},"1772701200":{"time":1772701200,"o":2116.63946512,"h":2136.85250775,"l":2115.95044961,"c":2124.61},"1772704800":{"time":1772704800,"o":2124.66,"h":2162.51,"l":2119.42617829,"c":2155.13531783},"1772708400":{"time":1772708400,"o":2155.12741085,"h":2158.3,"l":2132.9160425,"c":2136.75},"1772712000":{"time":1772712000,"o":2136.76,"h":2141.83,"l":2122.43,"c":2136.97312403},"1772715600":{"time":1772715600,"o":2137.04,"h":2138.48,"l":2108.56256215,"c":2116.43},"1772719200":{"time":1772719200,"o":2116.43,"h":2129.73,"l":2096.21,"c":2117.74},"1772722800":{"time":1772722800,"o":2117.94,"h":2120.76,"l":2067.13177907,"c":2086.21139474},"1772726400":{"time":1772726400,"o":2086.35860465,"h":2086.79556589,"l":2056.22,"c":2079.11518444},"1772730000":{"time":1772730000,"o":2079.17,"h":2091.96647947,"l":2054.04,"c":2059.23},"1772733600":{"time":1772733600,"o":2059.07,"h":2077.71909783,"l":2057.02786822,"c":2075.82032171},"1772737200":{"time":1772737200,"o":2075.82078682,"h":2091.54856589,"l":2071.4588062,"c":2073.68},"1772740800":{"time":1772740800,"o":2073.5607899,"h":2097.52217761,"l":2069.9671652,"c":2092.71549602},"1772744400":{"time":1772744400,"o":2091.95,"h":2098.09113566,"l":2074.76,"c":2079.91},"1772748000":{"time":1772748000,"o":2079.82888372,"h":2084.32,"l":2076.74126357,"c":2079.58914729},"1772751600":{"time":1772751600,"o":2079.44403101,"h":2083.59,"l":2069.58092248,"c":2072.10115504},"1772755200":{"time":1772755200,"o":2072.10115504,"h":2079.58351938,"l":2067.24,"c":2074.36},"1772758800":{"time":1772758800,"o":2074.36,"h":2090.18,"l":2061.43,"c":2086.7034031},"1772762400":{"time":1772762400,"o":2086.6747907,"h":2092.0,"l":2079.54436047,"c":2082.85},"1772766000":{"time":1772766000,"o":2082.86,"h":2087.92,"l":2074.17306977,"c":2083.07},"1772769600":{"time":1772769600,"o":2082.85648062,"h":2085.16,"l":2058.67012403,"c":2070.02},"1772773200":{"time":1772773200,"o":2070.02,"h":2073.33,"l":2058.25196899,"c":2067.77665116},"1772776800":{"time":1772776800,"o":2067.77665116,"h":2079.03076357,"l":2062.57153569,"c":2073.1515814},"1772780400":{"time":1772780400,"o":2073.01805533,"h":2086.41,"l":2067.79393798,"c":2081.78},"1772784000":{"time":1772784000,"o":2081.89,"h":2081.89,"l":2073.50582171,"c":2074.91},"1772787600":{"time":1772787600,"o":2074.91,"h":2076.41,"l":2045.63512403,"c":2058.86717054},"1772791200":{"time":1772791200,"o":2058.8950401,"h":2068.35689147,"l":2057.85992248,"c":2062.08989147},"1772794800":{"time":1772794800,"o":2062.06,"h":2066.3,"l":2048.77,"c":2050.43353488},"1772798400":{"time":1772798400,"o":2050.38562791,"h":2054.31,"l":2036.95768992,"c":2047.6974186},"1772802000":{"time":1772802000,"o":2047.68974419,"h":2060.89,"l":2019.51443411,"c":2019.64589922},"1772805600":{"time":1772805600,"o":2019.29395349,"h":2022.83,"l":1970.90783079,"c":1981.12808915},"1772809200":{"time":1772809200,"o":1981.02246592,"h":1996.68,"l":1965.56661588,"c":1976.77546512},"1772812800":{"time":1772812800,"o":1976.69313953,"h":1983.86,"l":1965.77,"c":1970.26241085},"1772816400":{"time":1772816400,"o":1970.26799225,"h":1980.47184496,"l":1955.41,"c":1965.77674419},"1772820000":{"time":1772820000,"o":1965.76488372,"h":1982.46326357,"l":1965.59646752,"c":1973.68372494},"1772823600":{"time":1772823600,"o":1973.68290698,"h":1990.91,"l":1973.64895349,"c":1982.92400775},"1772827200":{"time":1772827200,"o":1982.92865891,"h":1987.79,"l":1968.8,"c":1978.49},"1772830800":{"time":1772830800,"o":1978.18879845,"h":1983.72,"l":1970.8,"c":1982.8},"1772834400":{"time":1772834400,"o":1982.79,"h":1988.63134015,"l":1980.48892141,"c":1986.11},"1772838000":{"time":1772838000,"o":1986.12,"h":1986.62,"l":1976.19812403,"c":1977.86},"1772841600":{"time":1772841600,"o":1977.78678295,"h":1982.18,"l":1976.13,"c":1980.28535659},"1772845200":{"time":1772845200,"o":1980.29000775,"h":1982.59,"l":1975.3705969,"c":1979.4},"1772848800":{"time":1772848800,"o":1979.4,"h":1983.7,"l":1971.53260465,"c":1982.52400561},"1772852400":{"time":1772852400,"o":1982.52470329,"h":1995.48777907,"l":1978.94587597,"c":1979.62162016},"1772856000":{"time":1772856000,"o":1979.4635814,"h":1979.4635814,"l":1964.00074806,"c":1974.6},"1772859600":{"time":1772859600,"o":1974.49783881,"h":1978.92,"l":1972.1,"c":1977.94056505},"1772863200":{"time":1772863200,"o":1977.89227635,"h":1977.89227635,"l":1969.13,"c":1970.96},"1772866800":{"time":1772866800,"o":1970.96,"h":1983.27,"l":1966.52,"c":1982.13},"1772870400":{"time":1772870400,"o":1982.18,"h":1986.82,"l":1974.55713178,"c":1976.75862791},"1772874000":{"time":1772874000,"o":1976.75932558,"h":1988.44,"l":1974.29570543,"c":1985.29},"1772877600":{"time":1772877600,"o":1985.3,"h":1987.57,"l":1982.04474775,"c":1983.14404651},"1772881200":{"time":1772881200,"o":1983.1101938,"h":1993.49,"l":1981.22,"c":1987.52413953},"1772884800":{"time":1772884800,"o":1987.52948837,"h":1989.85,"l":1978.70914729,"c":1981.47295495},"1772888400":{"time":1772888400,"o":1981.4889009,"h":1983.06,"l":1976.91387597,"c":1981.03498701},"1772892000":{"time":1772892000,"o":1980.98336539,"h":1989.35,"l":1969.51132719,"c":1985.79335135},"1772895600":{"time":1772895600,"o":1985.92,"h":1986.66,"l":1975.18383721,"c":1980.19},"1772899200":{"time":1772899200,"o":1980.18,"h":1980.18,"l":1974.0866124,"c":1976.27860064},"1772902800":{"time":1772902800,"o":1976.26,"h":1982.75986047,"l":1975.49,"c":1976.6675814},"1772906400":{"time":1772906400,"o":1976.6675814,"h":1976.6675814,"l":1966.23143411,"c":1970.29},"1772910000":{"time":1772910000,"o":1970.29,"h":1970.29,"l":1948.20160853,"c":1954.30714729},"1772913600":{"time":1772913600,"o":1954.21670543,"h":1967.44422481,"l":1953.81668992,"c":1965.28406977},"1772917200":{"time":1772917200,"o":1965.28406977,"h":1970.84396124,"l":1962.94485271,"c":1969.45015504},"1772920800":{"time":1772920800,"o":1969.45085271,"h":1970.0165969,"l":1957.95,"c":1965.35},"1772924400":{"time":1772924400,"o":1965.48,"h":1972.68820155,"l":1964.44342021,"c":1968.39},"1772928000":{"time":1772928000,"o":1968.4,"h":1976.0,"l":1965.64,"c":1967.98833333},"1772931600":{"time":1772931600,"o":1967.98275194,"h":1970.9976124,"l":1962.56,"c":1968.06},"1772935200":{"time":1772935200,"o":1968.06,"h":1969.02672868,"l":1935.99180465,"c":1941.06},"1772938800":{"time":1772938800,"o":1941.06,"h":1950.61,"l":1940.60063566,"c":1946.47432558},"1772942400":{"time":1772942400,"o":1946.47897674,"h":1951.89808527,"l":1929.71552326,"c":1937.18220128},"1772946000":{"time":1772946000,"o":1937.15691473,"h":1951.47,"l":1937.14226357,"c":1947.85748837},"1772949600":{"time":1772949600,"o":1947.85748837,"h":1951.06063063,"l":1942.25893023,"c":1946.71426223},"1772953200":{"time":1772953200,"o":1946.70961107,"h":1959.0,"l":1945.9,"c":1954.22631783},"1772956800":{"time":1772956800,"o":1954.22631783,"h":1959.58,"l":1948.22,"c":1958.55578295},"1772960400":{"time":1772960400,"o":1958.54568966,"h":1968.28752756,"l":1955.58191473,"c":1962.7},"1772964000":{"time":1772964000,"o":1962.55837209,"h":1978.86,"l":1962.55,"c":1973.41},"1772967600":{"time":1772967600,"o":1973.41,"h":1973.41,"l":1945.37,"c":1950.27264341},"1772971200":{"time":1772971200,"o":1950.29334109,"h":1953.75,"l":1925.47,"c":1945.35382919},"1772974800":{"time":1772974800,"o":1945.34917803,"h":1947.18,"l":1924.45824031,"c":1943.14},"1772978400":{"time":1772978400,"o":1943.14,"h":1949.34,"l":1936.36,"c":1944.32},"1772982000":{"time":1772982000,"o":1944.33,"h":1946.73,"l":1936.55148837,"c":1942.2},"1772985600":{"time":1772985600,"o":1942.16876744,"h":1943.79151938,"l":1933.32853488,"c":1935.65551938},"1772989200":{"time":1772989200,"o":1935.84156589,"h":1945.45,"l":1932.29,"c":1934.16},"1772992800":{"time":1772992800,"o":1934.35,"h":1935.61,"l":1927.32066961,"c":1929.12},"1772996400":{"time":1772996400,"o":1929.12,"h":1968.64,"l":1927.1,"c":1963.2},"1773000000":{"time":1773000000,"o":1963.21,"h":1970.15,"l":1952.3035004,"c":1957.15},"1773003600":{"time":1773003600,"o":1957.15,"h":1960.76394574,"l":1943.85948837,"c":1952.25},"1773007200":{"time":1773007200,"o":1952.26,"h":1952.26,"l":1911.58257411,"c":1941.85},"1773010800":{"time":1773010800,"o":1941.86,"h":1953.8,"l":1934.43789147,"c":1936.18229751},"1773014400":{"time":1773014400,"o":1936.1790417,"h":1965.39123643,"l":1929.25,"c":1950.04},"1773018000":{"time":1773018000,"o":1950.04,"h":1962.33693818,"l":1942.04523256,"c":1945.00951163},"1773021600":{"time":1773021600,"o":1945.00951163,"h":1962.44,"l":1937.7,"c":1958.88039695},"1773025200":{"time":1773025200,"o":1958.87748837,"h":2003.83,"l":1958.55679845,"c":1976.61},"1773028800":{"time":1773028800,"o":1976.61,"h":1988.77,"l":1972.59289147,"c":1976.4},"1773032400":{"time":1773032400,"o":1976.4,"h":2013.18560538,"l":1975.51,"c":2009.59922481},"1773036000":{"time":1773036000,"o":2009.86,"h":2011.29344961,"l":1982.69253488,"c":1983.9},"1773039600":{"time":1773039600,"o":1983.9,"h":1984.64036668,"l":1963.03,"c":1982.62},"1773043200":{"time":1773043200,"o":1982.61,"h":1998.76,"l":1978.06093798,"c":1995.62},"1773046800":{"time":1773046800,"o":1995.62,"h":2020.51156766,"l":1985.95508527,"c":2003.71565116},"1773050400":{"time":1773050400,"o":2003.71565116,"h":2005.83,"l":1992.09,"c":1994.69595349},"1773054000":{"time":1773054000,"o":1994.6834186,"h":1998.95598837,"l":1980.5,"c":1991.48},"1773057600":{"time":1773057600,"o":1991.49,"h":2013.23755814,"l":1991.49,"c":2001.61960465},"1773061200":{"time":1773061200,"o":2001.57844186,"h":2028.67,"l":2000.46,"c":2017.66075194},"1773064800":{"time":1773064800,"o":2017.23,"h":2031.95,"l":2007.04968992,"c":2021.68716111},"1773068400":{"time":1773068400,"o":2021.53,"h":2028.36387283,"l":2014.4194031,"c":2022.09},"1773072000":{"time":1773072000,"o":2021.88922481,"h":2037.29096124,"l":2017.96,"c":2026.51432558},"1773075600":{"time":1773075600,"o":2026.49432558,"h":2031.41,"l":2005.35576744,"c":2016.14672868},"1773079200":{"time":1773079200,"o":2016.09742636,"h":2021.89,"l":2005.8425969,"c":2011.23},"1773082800":{"time":1773082800,"o":2011.23,"h":2052.40555198,"l":2009.07855814,"c":2033.32},"1773086400":{"time":1773086400,"o":2033.08463566,"h":2036.43,"l":2017.8,"c":2024.92},"1773090000":{"time":1773090000,"o":2024.86979845,"h":2034.58,"l":2021.37213178,"c":2027.55786822},"1773093600":{"time":1773093600,"o":2027.50856589,"h":2029.96,"l":1998.91065504,"c":2002.04887597},"1773097200":{"time":1773097200,"o":2002.05282946,"h":2006.85068992,"l":1989.10150388,"c":1992.70354264},"1773100800":{"time":1773100800,"o":1992.63307752,"h":2021.88,"l":1990.31291473,"c":2014.56},"1773104400":{"time":1773104400,"o":2014.56,"h":2023.54,"l":2006.18656977,"c":2019.07818605},"1773108000":{"time":1773108000,"o":2018.61702326,"h":2052.4,"l":2013.06,"c":2041.63013953},"1773111600":{"time":1773111600,"o":2041.62782946,"h":2046.86,"l":2021.63,"c":2025.77571318},"1773115200":{"time":1773115200,"o":2025.77571318,"h":2046.27,"l":2025.54772093,"c":2044.71},"1773118800":{"time":1773118800,"o":2044.78,"h":2053.28847566,"l":2039.0197907,"c":2043.28},"1773122400":{"time":1773122400,"o":2043.28,"h":2048.43,"l":2035.48660465,"c":2043.2415155},"1773126000":{"time":1773126000,"o":2043.06779457,"h":2058.13,"l":2039.3,"c":2049.85},"1773129600":{"time":1773129600,"o":2049.99,"h":2069.61,"l":2049.99,"c":2056.03},"1773133200":{"time":1773133200,"o":2056.12,"h":2070.79451938,"l":2054.7379591,"c":2066.9507498},"1773136800":{"time":1773136800,"o":2066.95261026,"h":2067.93,"l":2054.63806335,"c":2061.82556589},"1773140400":{"time":1773140400,"o":2061.82556589,"h":2066.8,"l":2055.33742636,"c":2060.85},"1773144000":{"time":1773144000,"o":2060.78,"h":2061.23,"l":2047.06679845,"c":2049.0},"1773147600":{"time":1773147600,"o":2049.0,"h":2059.45,"l":2023.84469767,"c":2032.55},"1773151200":{"time":1773151200,"o":2032.85,"h":2078.99,"l":2008.15801938,"c":2074.73},"1773154800":{"time":1773154800,"o":2074.41,"h":2084.99,"l":2060.56093798,"c":2078.41104651},"1773158400":{"time":1773158400,"o":2078.40825581,"h":2086.88,"l":2068.67,"c":2079.98437209},"1773162000":{"time":1773162000,"o":2079.94623256,"h":2084.34228682,"l":2057.75993986,"c":2070.7},"1773165600":{"time":1773165600,"o":2070.7,"h":2072.3,"l":2035.03391473,"c":2038.87},"1773169200":{"time":1773169200,"o":2038.87,"h":2043.47,"l":2026.46,"c":2036.18955039},"1773172800":{"time":1773172800,"o":2036.26,"h":2046.06,"l":2034.96342636,"c":2041.58},"1773176400":{"time":1773176400,"o":2041.58,"h":2046.7,"l":2018.93837984,"c":2028.40924031},"1773180000":{"time":1773180000,"o":2028.45690698,"h":2031.26420543,"l":2020.08848837,"c":2026.41},"1773183600":{"time":1773183600,"o":2026.39,"h":2036.25175969,"l":2026.30902326,"c":2035.59637984},"1773187200":{"time":1773187200,"o":2035.59637984,"h":2040.95599225,"l":2028.29760853,"c":2036.81},"1773190800":{"time":1773190800,"o":2036.97,"h":2040.19281877,"l":2027.42057364,"c":2034.98},"1773194400":{"time":1773194400,"o":2034.99026357,"h":2038.13109302,"l":2018.21,"c":2026.11944266},"1773198000":{"time":1773198000,"o":2026.11944266,"h":2028.71712403,"l":2017.39291473,"c":2020.43732558},"1773201600":{"time":1773201600,"o":2020.33555814,"h":2040.27284496,"l":2017.46083721,"c":2038.33317161},"1773205200":{"time":1773205200,"o":2038.3099158,"h":2040.44403876,"l":2011.36042636,"c":2013.37212109},"1773208800":{"time":1773208800,"o":2013.37212109,"h":2024.93525194,"l":2012.65,"c":2023.27},"1773212400":{"time":1773212400,"o":2023.27,"h":2024.73,"l":2006.39252713,"c":2011.39},"1773216000":{"time":1773216000,"o":2011.58,"h":2024.71960636,"l":2008.56,"c":2023.15},"1773219600":{"time":1773219600,"o":2022.87,"h":2026.06239374,"l":2013.59,"c":2017.12053488},"1773223200":{"time":1773223200,"o":2017.12053488,"h":2030.49,"l":2016.35827907,"c":2027.71593023},"1773226800":{"time":1773226800,"o":2027.71593023,"h":2032.71747769,"l":2016.29,"c":2017.40109302},"1773230400":{"time":1773230400,"o":2017.09387597,"h":2033.65121705,"l":2012.00785271,"c":2022.08396124},"1773234000":{"time":1773234000,"o":2022.08396124,"h":2081.5,"l":2020.88,"c":2050.04316279},"1773237600":{"time":1773237600,"o":2050.05944186,"h":2075.79,"l":2042.67412403,"c":2061.7},"1773241200":{"time":1773241200,"o":2061.88,"h":2064.67745736,"l":2029.08229457,"c":2048.52822481},"1773244800":{"time":1773244800,"o":2048.84,"h":2071.74235659,"l":2045.79,"c":2065.83},"1773248400":{"time":1773248400,"o":2066.0,"h":2084.89,"l":2057.53151938,"c":2067.29},"1773252000":{"time":1773252000,"o":2067.18985966,"h":2078.84,"l":2063.19148837,"c":2075.69263566},"1773255600":{"time":1773255600,"o":2075.5,"h":2076.79,"l":2067.71418605,"c":2075.60875969},"1773259200":{"time":1773259200,"o":2075.46527132,"h":2075.46527132,"l":2064.87,"c":2067.35},"1773262800":{"time":1773262800,"o":2067.49,"h":2074.01702326,"l":2062.45093023,"c":2072.06},"1773266400":{"time":1773266400,"o":2072.06,"h":2083.24075194,"l":2058.13728682,"c":2060.8},"1773270000":{"time":1773270000,"o":2060.83271318,"h":2063.97479845,"l":2045.39760465,"c":2051.24},"1773273600":{"time":1773273600,"o":2051.23,"h":2057.17244186,"l":2047.33,"c":2054.7061938},"1773277200":{"time":1773277200,"o":2054.7061938,"h":2055.21269767,"l":2041.962,"c":2045.16777519},"1773280800":{"time":1773280800,"o":2045.27314729,"h":2046.86,"l":2020.99675969,"c":2023.48},"1773284400":{"time":1773284400,"o":2023.49468217,"h":2032.95,"l":2017.01,"c":2022.12910853},"1773288000":{"time":1773288000,"o":2022.31,"h":2028.61993798,"l":2020.35081395,"c":2021.88},"1773291600":{"time":1773291600,"o":2021.85178295,"h":2026.8735969,"l":2018.26437984,"c":2025.80103876},"1773295200":{"time":1773295200,"o":2025.80103876,"h":2030.8,"l":2023.58200775,"c":2029.28},"1773298800":{"time":1773298800,"o":2029.28,"h":2040.83,"l":2024.89,"c":2039.81},"1773302400":{"time":1773302400,"o":2039.93721705,"h":2051.79291473,"l":2037.6015814,"c":2046.81835659},"1773306000":{"time":1773306000,"o":2046.83574419,"h":2064.89,"l":2037.73,"c":2054.58157364},"1773309600":{"time":1773309600,"o":2054.58,"h":2074.64665891,"l":2051.9697907,"c":2069.18198476},"1773313200":{"time":1773313200,"o":2069.17889922,"h":2075.60706202,"l":2057.77428682,"c":2062.01},"1773316800":{"time":1773316800,"o":2062.0,"h":2069.8876233,"l":2056.90146512,"c":2064.28},"1773320400":{"time":1773320400,"o":2064.29,"h":2079.3907907,"l":2050.54291473,"c":2064.94407752},"1773324000":{"time":1773324000,"o":2064.94407752,"h":2094.70027186,"l":2037.15165891,"c":2044.60563566},"1773327600":{"time":1773327600,"o":2044.6454031,"h":2081.26226084,"l":2038.0,"c":2071.61682946},"1773331200":{"time":1773331200,"o":2071.52148062,"h":2076.71892813,"l":2055.36973937,"c":2069.0},"1773334800":{"time":1773334800,"o":2068.83362016,"h":2074.23313953,"l":2054.36,"c":2057.25990698},"1773338400":{"time":1773338400,"o":2057.26,"h":2060.43281922,"l":2045.65327586,"c":2047.78},"1773342000":{"time":1773342000,"o":2047.78,"h":2072.38,"l":2044.34,"c":2069.27183721},"1773345600":{"time":1773345600,"o":2068.74160465,"h":2072.67,"l":2059.42,"c":2061.55457364},"1773349200":{"time":1773349200,"o":2061.55178295,"h":2068.04710122,"l":2056.58665116,"c":2062.16578295},"1773352800":{"time":1773352800,"o":2061.95,"h":2066.73,"l":2055.0944186,"c":2064.88896124},"1773356400":{"time":1773356400,"o":2064.88896124,"h":2092.70490173,"l":2064.12588372,"c":2072.83},"1773360000":{"time":1773360000,"o":2072.68,"h":2147.35405133,"l":2070.06003609,"c":2118.6027907},"1773363600":{"time":1773363600,"o":2118.6027907,"h":2129.54,"l":2111.15,"c":2123.96},"1773367200":{"time":1773367200,"o":2124.0,"h":2126.43,"l":2101.44392636,"c":2104.82314729},"1773370800":{"time":1773370800,"o":2104.79707752,"h":2122.66,"l":2101.03915504,"c":2117.78824806},"1773374400":{"time":1773374400,"o":2117.78,"h":2119.14,"l":2108.85,"c":2110.72463913},"1773378000":{"time":1773378000,"o":2110.70347634,"h":2114.33185271,"l":2102.72009302,"c":2109.53},"1773381600":{"time":1773381600,"o":2109.54,"h":2112.04189655,"l":2089.3718062,"c":2095.27},"1773385200":{"time":1773385200,"o":2095.08865678,"h":2103.8,"l":2091.77546512,"c":2098.44},"1773388800":{"time":1773388800,"o":2098.45,"h":2114.09,"l":2090.5642093,"c":2099.08952713},"1773392400":{"time":1773392400,"o":2099.11324806,"h":2115.54223336,"l":2095.13,"c":2112.52},"1773396000":{"time":1773396000,"o":2112.59,"h":2131.72,"l":2111.88872868,"c":2125.83372868},"1773399600":{"time":1773399600,"o":2125.87,"h":2129.4,"l":2117.10600901,"c":2120.26},"1773403200":{"time":1773403200,"o":2120.13257364,"h":2151.47029845,"l":2119.49599225,"c":2145.27},"1773406800":{"time":1773406800,"o":2145.23,"h":2198.22287209,"l":2141.38,"c":2184.71},"1773410400":{"time":1773410400,"o":2184.67745736,"h":2206.6,"l":2144.66,"c":2149.57632946},"1773414000":{"time":1773414000,"o":2150.01,"h":2164.27,"l":2124.34815504,"c":2127.26992248},"1773417600":{"time":1773417600,"o":2127.23178295,"h":2142.45341085,"l":2110.51,"c":2132.89},"1773421200":{"time":1773421200,"o":2132.9,"h":2140.22,"l":2090.35818217,"c":2102.17},"1773424800":{"time":1773424800,"o":2102.02334109,"h":2107.82906977,"l":2090.68,"c":2099.91878295},"1773428400":{"time":1773428400,"o":2099.90796899,"h":2104.99728682,"l":2095.49651163,"c":2101.4},"1773432000":{"time":1773432000,"o":2101.4,"h":2113.23,"l":2100.2,"c":2110.51},"1773435600":{"time":1773435600,"o":2110.5,"h":2115.50873643,"l":2100.61818605,"c":2102.01},"1773439200":{"time":1773439200,"o":2102.0,"h":2103.92,"l":2077.88,"c":2087.7905969},"1773442800":{"time":1773442800,"o":2087.7678062,"h":2092.94,"l":2084.38,"c":2091.60681395},"1773446400":{"time":1773446400,"o":2091.60681395,"h":2094.18,"l":2082.09,"c":2084.78926126},"1773450000":{"time":1773450000,"o":2084.68872072,"h":2094.1203876,"l":2080.45,"c":2091.66},"1773453600":{"time":1773453600,"o":2091.58,"h":2094.8,"l":2088.62,"c":2091.23},"1773457200":{"time":1773457200,"o":2091.23,"h":2101.99769767,"l":2091.23,"c":2100.03379845},"1773460800":{"time":1773460800,"o":2100.02984496,"h":2104.91,"l":2086.64,"c":2089.3},"1773464400":{"time":1773464400,"o":2089.31,"h":2093.54,"l":2084.86403101,"c":2091.32146512},"1773468000":{"time":1773468000,"o":2091.31,"h":2091.31,"l":2068.85,"c":2077.12831008},"1773471600":{"time":1773471600,"o":2077.16,"h":2079.39,"l":2074.75937209,"c":2076.46232663},"1773475200":{"time":1773475200,"o":2076.46232663,"h":2079.79,"l":2071.73627907,"c":2073.31296899},"1773478800":{"time":1773478800,"o":2073.31645736,"h":2076.83,"l":2063.35737209,"c":2066.41029457},"1773482400":{"time":1773482400,"o":2066.39982171,"h":2067.88345946,"l":2060.42228682,"c":2065.14482946},"1773486000":{"time":1773486000,"o":2065.1173876,"h":2075.56,"l":2064.77,"c":2072.65},"1773489600":{"time":1773489600,"o":2072.64,"h":2076.68941085,"l":2069.15,"c":2074.32},"1773493200":{"time":1773493200,"o":2074.33,"h":2079.49,"l":2071.79503876,"c":2077.53916279},"1773496800":{"time":1773496800,"o":2077.41939535,"h":2079.12855814,"l":2068.60106202,"c":2069.90927907},"1773500400":{"time":1773500400,"o":2069.90927907,"h":2076.62,"l":2068.83777519,"c":2073.65757364},"1773504000":{"time":1773504000,"o":2073.66222481,"h":2077.57522481,"l":2068.20724806,"c":2076.35183721},"1773507600":{"time":1773507600,"o":2076.36,"h":2077.0,"l":2072.33,"c":2073.99639535},"1773511200":{"time":1773511200,"o":2073.99639535,"h":2076.9,"l":2071.7,"c":2075.75472093},"1773514800":{"time":1773514800,"o":2075.75472093,"h":2078.37,"l":2073.84975541,"c":2076.26},"1773518400":{"time":1773518400,"o":2076.25,"h":2085.98,"l":2075.02423423,"c":2084.77937209},"1773522000":{"time":1773522000,"o":2084.71824031,"h":2087.88,"l":2081.4242093,"c":2085.46},"1773525600":{"time":1773525600,"o":2085.64,"h":2087.21,"l":2081.7,"c":2083.49},"1773529200":{"time":1773529200,"o":2083.48,"h":2097.88877132,"l":2083.15093023,"c":2095.28},"1773532800":{"time":1773532800,"o":2095.28,"h":2095.76,"l":2085.75,"c":2086.83},"1773536400":{"time":1773536400,"o":2086.83,"h":2090.2007907,"l":2082.21387597,"c":2087.44282171},"1773540000":{"time":1773540000,"o":2087.41026357,"h":2106.72,"l":2087.31042636,"c":2100.78927907},"1773543600":{"time":1773543600,"o":2100.82,"h":2104.00869767,"l":2092.54808527,"c":2095.15},"1773547200":{"time":1773547200,"o":2095.18,"h":2103.38,"l":2095.17,"c":2103.38},"1773550800":{"time":1773550800,"o":2103.37,"h":2114.97681395,"l":2100.88,"c":2106.93869767},"1773554400":{"time":1773554400,"o":2106.93869767,"h":2110.23895349,"l":2102.01,"c":2106.82},"1773558000":{"time":1773558000,"o":2106.81,"h":2112.82723256,"l":2102.56,"c":2104.97},"1773561600":{"time":1773561600,"o":2104.96,"h":2112.26,"l":2104.96,"c":2111.89436434},"1773565200":{"time":1773565200,"o":2111.89366667,"h":2122.57712403,"l":2111.87227132,"c":2116.21},"1773568800":{"time":1773568800,"o":2116.2,"h":2120.2775969,"l":2113.24589147,"c":2117.91626357},"1773572400":{"time":1773572400,"o":2117.91626357,"h":2120.39,"l":2113.89,"c":2118.53},"1773576000":{"time":1773576000,"o":2118.6,"h":2118.96,"l":2107.24791473,"c":2108.75173617},"1773579600":{"time":1773579600,"o":2108.73034082,"h":2111.67147287,"l":2085.80439535,"c":2096.90794574},"1773583200":{"time":1773583200,"o":2096.80524806,"h":2097.73,"l":2085.8,"c":2096.04},"1773586800":{"time":1773586800,"o":2096.04,"h":2096.25,"l":2089.4418062,"c":2092.92},"1773590400":{"time":1773590400,"o":2092.93,"h":2098.06146512,"l":2087.88679845,"c":2090.59},"1773594000":{"time":1773594000,"o":2090.59,"h":2117.17,"l":2090.19031783,"c":2109.87264341},"1773597600":{"time":1773597600,"o":2109.87264341,"h":2112.55527132,"l":2094.38,"c":2098.23210505},"1773601200":{"time":1773601200,"o":2098.23210505,"h":2113.35,"l":2096.10537984,"c":2112.33},"1773604800":{"time":1773604800,"o":2112.32,"h":2137.91505039,"l":2108.96307752,"c":2128.12517829},"1773608400":{"time":1773608400,"o":2128.00378295,"h":2143.85,"l":2122.79,"c":2138.26},"1773612000":{"time":1773612000,"o":2138.26,"h":2192.03753007,"l":2124.85,"c":2182.86246449},"1773615600":{"time":1773615600,"o":2183.63,"h":2202.38,"l":2165.51,"c":2177.73},"1773619200":{"time":1773619200,"o":2177.73,"h":2186.35232558,"l":2164.5,"c":2170.26862791},"1773622800":{"time":1773622800,"o":2170.26862791,"h":2189.56473643,"l":2164.06,"c":2184.99},"1773626400":{"time":1773626400,"o":2185.0,"h":2188.38352446,"l":2169.26765116,"c":2179.71060465},"1773630000":{"time":1773630000,"o":2179.63153488,"h":2252.26203217,"l":2176.45603876,"c":2235.12},"1773633600":{"time":1773633600,"o":2235.13,"h":2275.06983561,"l":2235.13,"c":2262.25},"1773637200":{"time":1773637200,"o":2262.25,"h":2287.52749122,"l":2257.53,"c":2279.42},"1773640800":{"time":1773640800,"o":2279.56,"h":2280.57,"l":2260.43,"c":2261.01},"1773644400":{"time":1773644400,"o":2261.01,"h":2268.41,"l":2245.43,"c":2248.25},"1773648000":{"time":1773648000,"o":2248.44,"h":2258.35,"l":2235.29,"c":2242.6746231},"1773651600":{"time":1773651600,"o":2242.67532077,"h":2264.0,"l":2239.31,"c":2259.6},"1773655200":{"time":1773655200,"o":2259.61,"h":2277.76,"l":2255.25496124,"c":2277.12},"1773658800":{"time":1773658800,"o":2277.12,"h":2278.83,"l":2265.0,"c":2268.99},"1773662400":{"time":1773662400,"o":2268.87,"h":2301.78,"l":2268.78696899,"c":2278.33396512},"1773666000":{"time":1773666000,"o":2278.32280233,"h":2307.06457364,"l":2271.30159182,"c":2287.0},"1773669600":{"time":1773669600,"o":2287.92,"h":2303.15526464,"l":2254.30496124,"c":2286.85},"1773673200":{"time":1773673200,"o":2286.86317829,"h":2297.21375969,"l":2268.98322481,"c":2272.65307752},"1773676800":{"time":1773676800,"o":2272.54772868,"h":2299.38,"l":2269.16782946,"c":2296.07},"1773680400":{"time":1773680400,"o":2296.08,"h":2320.39,"l":2292.34,"c":2313.32},"1773684000":{"time":1773684000,"o":2313.43,"h":2344.47,"l":2312.99906202,"c":2320.59},"1773687600":{"time":1773687600,"o":2320.65,"h":2347.53957703,"l":2318.0,"c":2329.87},"1773691200":{"time":1773691200,"o":2329.56,"h":2346.65,"l":2322.73806977,"c":2344.4},"1773694800":{"time":1773694800,"o":2344.35082999,"h":2375.11516279,"l":2342.5,"c":2359.65386822},"1773698400":{"time":1773698400,"o":2359.65386822,"h":2384.59,"l":2354.12,"c":2356.97},"1773702000":{"time":1773702000,"o":2356.82121705,"h":2360.53,"l":2329.29878295,"c":2351.66},"1773705600":{"time":1773705600,"o":2351.67,"h":2375.31,"l":2339.48,"c":2356.79},"1773709200":{"time":1773709200,"o":2356.67478295,"h":2373.99,"l":2346.4,"c":2359.88884496},"1773712800":{"time":1773712800,"o":2359.88884496,"h":2360.62,"l":2343.68,"c":2349.95},"1773716400":{"time":1773716400,"o":2350.03162016,"h":2354.67,"l":2307.09,"c":2319.11},"1773720000":{"time":1773720000,"o":2319.12,"h":2329.03482946,"l":2296.0,"c":2310.28},"1773723600":{"time":1773723600,"o":2310.27,"h":2316.97887597,"l":2297.06926357,"c":2306.48751163},"1773727200":{"time":1773727200,"o":2306.48751163,"h":2322.41695349,"l":2297.865,"c":2314.40751938},"1773730800":{"time":1773730800,"o":2314.40751938,"h":2336.79,"l":2314.3074186,"c":2326.89070543},"1773734400":{"time":1773734400,"o":2326.94489147,"h":2334.3069845,"l":2315.44,"c":2319.79046512},"1773738000":{"time":1773738000,"o":2319.79046512,"h":2327.89376744,"l":2306.65,"c":2314.76497674},"1773741600":{"time":1773741600,"o":2314.76497674,"h":2315.99,"l":2305.14,"c":2311.88},"1773745200":{"time":1773745200,"o":2311.88,"h":2331.41,"l":2310.68382171,"c":2325.74},"1773748800":{"time":1773748800,"o":2325.75,"h":2334.1,"l":2312.55,"c":2314.95388372},"1773752400":{"time":1773752400,"o":2314.85318605,"h":2345.01612791,"l":2312.47317829,"c":2327.13},"1773756000":{"time":1773756000,"o":2327.59,"h":2347.44,"l":2317.67,"c":2342.34},"1773759600":{"time":1773759600,"o":2342.33,"h":2356.3302093,"l":2303.22,"c":2315.09386822},"1773763200":{"time":1773763200,"o":2314.99944961,"h":2335.70565891,"l":2311.64,"c":2325.71},"1773766800":{"time":1773766800,"o":2325.72,"h":2341.43,"l":2319.51,"c":2338.8315969},"1773770400":{"time":1773770400,"o":2338.92,"h":2341.66,"l":2327.58,"c":2332.02510078},"1773774000":{"time":1773774000,"o":2331.97393798,"h":2338.99,"l":2315.80946512,"c":2319.51712403},"1773777600":{"time":1773777600,"o":2319.27,"h":2329.15,"l":2316.47,"c":2326.83286047},"1773781200":{"time":1773781200,"o":2326.83286047,"h":2343.71,"l":2326.73,"c":2337.37522481},"1773784800":{"time":1773784800,"o":2337.37522481,"h":2341.02,"l":2317.39462791,"c":2328.41},"1773788400":{"time":1773788400,"o":2328.4,"h":2332.15,"l":2315.66918605,"c":2316.44},"1773792000":{"time":1773792000,"o":2316.45,"h":2324.57,"l":2306.57,"c":2323.27},"1773795600":{"time":1773795600,"o":2323.27,"h":2334.15,"l":2322.00657364,"c":2323.81},"1773799200":{"time":1773799200,"o":2323.81,"h":2340.2604031,"l":2323.32317829,"c":2330.06969767},"1773802800":{"time":1773802800,"o":2330.10610078,"h":2348.05170657,"l":2327.53152713,"c":2339.61},"1773806400":{"time":1773806400,"o":2339.61,"h":2341.0,"l":2325.41,"c":2326.46796899},"1773810000":{"time":1773810000,"o":2326.46796899,"h":2330.00254264,"l":2313.0,"c":2317.53},"1773813600":{"time":1773813600,"o":2317.53,"h":2330.33,"l":2317.20294574,"c":2321.52},"1773817200":{"time":1773817200,"o":2321.52,"h":2322.23,"l":2311.04711628,"c":2316.6},"1773820800":{"time":1773820800,"o":2316.6,"h":2324.68,"l":2316.19829353,"c":2321.62},"1773824400":{"time":1773824400,"o":2321.61,"h":2332.69076744,"l":2320.66809302,"c":2328.31015504},"1773828000":{"time":1773828000,"o":2328.3148062,"h":2330.87,"l":2308.10131008,"c":2311.69813178},"1773831600":{"time":1773831600,"o":2311.69813178,"h":2317.56542248,"l":2262.25110078,"c":2268.38636434},"1773835200":{"time":1773835200,"o":2268.37148062,"h":2269.74,"l":2235.13467442,"c":2236.89306202},"1773838800":{"time":1773838800,"o":2236.52468992,"h":2243.35,"l":2222.40486822,"c":2234.60283721},"1773842400":{"time":1773842400,"o":2234.60283721,"h":2236.19,"l":2186.65,"c":2188.92494186},"1773846000":{"time":1773846000,"o":2188.92494186,"h":2194.61,"l":2168.16,"c":2186.25},"1773849600":{"time":1773849600,"o":2186.25,"h":2189.62,"l":2166.91227907,"c":2180.0},"1773853200":{"time":1773853200,"o":2180.0,"h":2210.29,"l":2175.99652713,"c":2202.86},"1773856800":{"time":1773856800,"o":2202.91,"h":2218.4,"l":2175.23880112,"c":2180.51850388},"1773860400":{"time":1773860400,"o":2180.38175969,"h":2196.00692239,"l":2178.63,"c":2184.62},"1773864000":{"time":1773864000,"o":2184.83,"h":2192.46302326,"l":2152.41,"c":2186.97445736},"1773867600":{"time":1773867600,"o":2186.97223256,"h":2205.9,"l":2185.3,"c":2202.17865891},"1773871200":{"time":1773871200,"o":2202.05703876,"h":2202.48,"l":2186.81,"c":2193.43},"1773874800":{"time":1773874800,"o":2193.44,"h":2204.91,"l":2187.88,"c":2202.12944186},"1773878400":{"time":1773878400,"o":2202.12944186,"h":2206.96590698,"l":2189.97,"c":2192.67693023},"1773882000":{"time":1773882000,"o":2192.44646512,"h":2200.84,"l":2186.42,"c":2195.75494574},"1773885600":{"time":1773885600,"o":2195.75494574,"h":2203.97712424,"l":2187.69156589,"c":2195.62092248},"1773889200":{"time":1773889200,"o":2195.61208527,"h":2232.51993023,"l":2195.61208527,"c":2211.11261828},"1773892800":{"time":1773892800,"o":2211.09936247,"h":2212.0,"l":2190.0694031,"c":2192.41},"1773896400":{"time":1773896400,"o":2192.4,"h":2197.56,"l":2185.54857364,"c":2188.05101855},"1773900000":{"time":1773900000,"o":2188.03078599,"h":2194.63,"l":2177.32707752,"c":2180.03366667},"1773903600":{"time":1773903600,"o":2180.06831783,"h":2181.33441341,"l":2142.2,"c":2165.24586434},"1773907200":{"time":1773907200,"o":2165.24121318,"h":2169.95,"l":2157.26664341,"c":2159.66175194},"1773910800":{"time":1773910800,"o":2159.65431008,"h":2189.79,"l":2159.65431008,"c":2187.92176744},"1773914400":{"time":1773914400,"o":2187.96432558,"h":2190.25,"l":2171.61996899,"c":2171.63996899},"1773918000":{"time":1773918000,"o":2171.72,"h":2176.67,"l":2164.96820155,"c":2166.0},"1773921600":{"time":1773921600,"o":2165.99,"h":2166.46164341,"l":2129.28881395,"c":2130.98},"1773925200":{"time":1773925200,"o":2131.26,"h":2141.90856202,"l":2110.51,"c":2136.33},"1773928800":{"time":1773928800,"o":2136.68,"h":2145.03274419,"l":2101.38,"c":2121.58162791},"1773932400":{"time":1773932400,"o":2121.3655814,"h":2135.68175969,"l":2099.05300722,"c":2117.6},"1773936000":{"time":1773936000,"o":2117.61,"h":2120.98,"l":2105.52901938,"c":2114.85155814},"1773939600":{"time":1773939600,"o":2114.72062791,"h":2130.73148062,"l":2103.9,"c":2126.09},"1773943200":{"time":1773943200,"o":2126.09882518,"h":2128.55,"l":2113.44475969,"c":2124.0},"1773946800":{"time":1773946800,"o":2124.0,"h":2155.76,"l":2123.91094226,"c":2140.61},"1773950400":{"time":1773950400,"o":2140.30654264,"h":2151.33,"l":2138.34505426,"c":2145.22932558},"1773954000":{"time":1773954000,"o":2145.22862791,"h":2154.29094186,"l":2144.35,"c":2148.68},"1773957600":{"time":1773957600,"o":2148.68,"h":2151.43928682,"l":2131.82165597,"c":2139.04},"1773961200":{"time":1773961200,"o":2139.05,"h":2146.35,"l":2130.64,"c":2136.69},"1773964800":{"time":1773964800,"o":2136.68,"h":2147.88612403,"l":2133.36,"c":2144.28855814},"1773968400":{"time":1773968400,"o":2144.51,"h":2159.66,"l":2144.01197674,"c":2149.61},"1773972000":{"time":1773972000,"o":2149.77,"h":2150.4,"l":2131.5492093,"c":2143.54213953},"1773975600":{"time":1773975600,"o":2143.40539535,"h":2156.03572093,"l":2142.62,"c":2150.24450388},"1773979200":{"time":1773979200,"o":2150.25008527,"h":2157.85,"l":2138.8258062,"c":2147.45229457},"1773982800":{"time":1773982800,"o":2147.38462016,"h":2150.36,"l":2136.71662016,"c":2139.33},"1773986400":{"time":1773986400,"o":2139.33,"h":2141.02408527,"l":2131.35358915,"c":2135.66},"1773990000":{"time":1773990000,"o":2135.66,"h":2152.29,"l":2120.99,"c":2149.63910078},"1773993600":{"time":1773993600,"o":2149.3539845,"h":2175.37187006,"l":2145.35403101,"c":2163.22552713},"1773997200":{"time":1773997200,"o":2163.15436434,"h":2163.15436434,"l":2133.90551163,"c":2140.18},"1774000800":{"time":1774000800,"o":2140.18,"h":2150.06,"l":2130.51,"c":2147.28167568},"1774004400":{"time":1774004400,"o":2147.28167568,"h":2157.51643411,"l":2133.79008915,"c":2140.57},"1774008000":{"time":1774008000,"o":2140.57,"h":2151.85,"l":2133.92,"c":2140.07788372},"1774011600":{"time":1774011600,"o":2140.07788372,"h":2151.6,"l":2122.51785271,"c":2126.60518605},"1774015200":{"time":1774015200,"o":2126.571,"h":2146.66,"l":2118.30048062,"c":2128.33},"1774018800":{"time":1774018800,"o":2128.21179845,"h":2137.72109463,"l":2119.49024031,"c":2133.09},"1774022400":{"time":1774022400,"o":2133.08,"h":2143.99,"l":2129.58,"c":2136.33},"1774026000":{"time":1774026000,"o":2136.32,"h":2140.24,"l":2119.00113178,"c":2135.65},"1774029600":{"time":1774029600,"o":2135.91,"h":2136.71,"l":2116.5742093,"c":2122.39},"1774033200":{"time":1774033200,"o":2122.39,"h":2133.9600155,"l":2116.50734884,"c":2131.72},"1774036800":{"time":1774036800,"o":2131.88,"h":2135.63,"l":2122.9,"c":2132.09},"1774040400":{"time":1774040400,"o":2132.1,"h":2154.89,"l":2129.74193023,"c":2146.69},"1774044000":{"time":1774044000,"o":2146.7,"h":2166.54030233,"l":2146.7,"c":2153.82985271},"1774047600":{"time":1774047600,"o":2153.73217829,"h":2154.54,"l":2142.12007752,"c":2145.20941085},"1774051200":{"time":1774051200,"o":2145.21475969,"h":2155.66,"l":2143.18737984,"c":2152.47},"1774054800":{"time":1774054800,"o":2152.47,"h":2158.93,"l":2146.61637984,"c":2146.61637984},"1774058400":{"time":1774058400,"o":2146.62126357,"h":2155.54,"l":2145.27269767,"c":2154.15},"1774062000":{"time":1774062000,"o":2154.08,"h":2155.0111267,"l":2149.93944144,"c":2152.46390698},"1774065600":{"time":1774065600,"o":2152.48972093,"h":2157.4,"l":2149.46880914,"c":2150.81},"1774069200":{"time":1774069200,"o":2150.81,"h":2156.71,"l":2150.81,"c":2152.31204651},"1774072800":{"time":1774072800,"o":2152.306,"h":2155.31390991,"l":2151.0393964,"c":2154.66},"1774076400":{"time":1774076400,"o":2154.65453488,"h":2160.6465969,"l":2152.54482171,"c":2154.39},"1774080000":{"time":1774080000,"o":2154.4,"h":2156.20748837,"l":2148.61968992,"c":2153.01},"1774083600":{"time":1774083600,"o":2153.01,"h":2157.98,"l":2152.90800775,"c":2157.5},"1774087200":{"time":1774087200,"o":2157.5,"h":2158.15,"l":2152.02827132,"c":2153.22004065},"1774090800":{"time":1774090800,"o":2153.24097088,"h":2156.88463063,"l":2151.78774107,"c":2156.54},"1774094400":{"time":1774094400,"o":2156.54,"h":2159.86,"l":2155.76827185,"c":2156.97},"1774098000":{"time":1774098000,"o":2156.97,"h":2158.76,"l":2153.89,"c":2154.9},"1774101600":{"time":1774101600,"o":2154.9,"h":2167.0,"l":2149.55436434,"c":2151.06220155},"1774105200":{"time":1774105200,"o":2151.06287597,"h":2156.84,"l":2145.26809302,"c":2154.25},"1774108800":{"time":1774108800,"o":2154.26,"h":2154.75550388,"l":2143.62886822,"c":2145.6},"1774112400":{"time":1774112400,"o":2145.6,"h":2149.68,"l":2141.98,"c":2147.40123256},"1774116000":{"time":1774116000,"o":2147.28030233,"h":2154.66,"l":2146.47,"c":2150.52146512},"1774119600":{"time":1774119600,"o":2150.36797674,"h":2152.25,"l":2148.25,"c":2151.2},"1774123200":{"time":1774123200,"o":2151.2,"h":2155.58,"l":2149.51,"c":2154.57},"1774126800":{"time":1774126800,"o":2154.57,"h":2156.1136124,"l":2151.3954186,"c":2152.72186906},"1774130400":{"time":1774130400,"o":2152.72186906,"h":2152.74898408,"l":2148.38,"c":2148.95824031},"1774134000":{"time":1774134000,"o":2148.95824031,"h":2148.99,"l":2069.67184496,"c":2084.10146512},"1774137600":{"time":1774137600,"o":2084.01704651,"h":2093.72,"l":2049.09591287,"c":2086.26019767},"1774141200":{"time":1774141200,"o":2086.26019767,"h":2093.1,"l":2081.14,"c":2089.99},"1774144800":{"time":1774144800,"o":2090.0,"h":2108.23582946,"l":2086.67,"c":2101.17716279},"1774148400":{"time":1774148400,"o":2101.17716279,"h":2125.72400388,"l":2097.0264186,"c":2112.88},"1774152000":{"time":1774152000,"o":2112.89,"h":2121.71,"l":2106.45,"c":2118.38},"1774155600":{"time":1774155600,"o":2118.38,"h":2119.35912403,"l":2111.71,"c":2112.01},"1774159200":{"time":1774159200,"o":2112.01,"h":2112.47,"l":2106.52,"c":2107.81462016},"1774162800":{"time":1774162800,"o":2107.81462016,"h":2111.27,"l":2092.3,"c":2092.97},"1774166400":{"time":1774166400,"o":2092.89450388,"h":2095.00454264,"l":2073.93,"c":2085.28},"1774170000":{"time":1774170000,"o":2085.28,"h":2093.9366938,"l":2078.54878295,"c":2084.05},"1774173600":{"time":1774173600,"o":2083.95733333,"h":2085.65,"l":2076.19,"c":2080.14521705},"1774177200":{"time":1774177200,"o":2080.13684496,"h":2082.84,"l":2066.32303876,"c":2068.91},"1774180800":{"time":1774180800,"o":2068.91003101,"h":2086.70418151,"l":2067.31648062,"c":2081.43529457},"1774184400":{"time":1774184400,"o":2081.41787597,"h":2090.632264,"l":2072.29,"c":2077.58},"1774188000":{"time":1774188000,"o":2077.59,"h":2084.36394574,"l":2070.87645736,"c":2077.01355814},"1774191600":{"time":1774191600,"o":2076.97,"h":2082.9540155,"l":2074.82,"c":2081.97},"1774195200":{"time":1774195200,"o":2082.05153488,"h":2083.65525581,"l":2076.75554264,"c":2080.95},"1774198800":{"time":1774198800,"o":2080.96,"h":2083.48,"l":2076.45200775,"c":2078.62},"1774202400":{"time":1774202400,"o":2078.46,"h":2079.47,"l":2057.31,"c":2071.21814729},"1774206000":{"time":1774206000,"o":2071.03814729,"h":2071.72,"l":2053.50083721,"c":2062.05633333},"1774209600":{"time":1774209600,"o":2062.05633333,"h":2070.99,"l":2055.15669767,"c":2057.55},"1774213200":{"time":1774213200,"o":2057.55,"h":2059.54,"l":2024.81,"c":2044.99},"1774216800":{"time":1774216800,"o":2044.87383721,"h":2064.6,"l":2031.57308527,"c":2061.55},"1774220400":{"time":1774220400,"o":2061.74,"h":2072.91,"l":2050.24,"c":2053.04},"1774224000":{"time":1774224000,"o":2052.99970543,"h":2062.22,"l":2034.94,"c":2042.42},"1774227600":{"time":1774227600,"o":2042.42,"h":2061.7,"l":2038.61103101,"c":2046.62},"1774231200":{"time":1774231200,"o":2046.62,"h":2068.94872868,"l":2045.64364341,"c":2062.79913178},"1774234800":{"time":1774234800,"o":2062.64130233,"h":2071.39584144,"l":2050.87,"c":2051.54},"1774238400":{"time":1774238400,"o":2051.55,"h":2065.16,"l":2049.81,"c":2064.71},"1774242000":{"time":1774242000,"o":2064.72,"h":2071.29,"l":2060.0,"c":2068.59162791},"1774245600":{"time":1774245600,"o":2068.57465116,"h":2068.57465116,"l":2027.47756616,"c":2036.37551163},"1774249200":{"time":1774249200,"o":2036.37551163,"h":2048.85120155,"l":2022.32,"c":2043.48162016},"1774252800":{"time":1774252800,"o":2043.32076744,"h":2058.03,"l":2043.32076744,"c":2046.93804651},"1774256400":{"time":1774256400,"o":2046.9347907,"h":2048.08,"l":2028.01,"c":2042.63326357},"1774260000":{"time":1774260000,"o":2042.63,"h":2053.3,"l":2039.35399225,"c":2047.88751938},"1774263600":{"time":1774263600,"o":2047.88751938,"h":2197.54724202,"l":2047.88751938,"c":2133.59152713},"1774267200":{"time":1774267200,"o":2134.07,"h":2146.84,"l":2107.25,"c":2143.1919845},"1774270800":{"time":1774270800,"o":2143.24454264,"h":2187.55,"l":2139.35051163,"c":2184.60302326},"1774274400":{"time":1774274400,"o":2184.86,"h":2191.59,"l":2168.88,"c":2180.60685271},"1774278000":{"time":1774278000,"o":2180.54644961,"h":2186.04545875,"l":2124.29172868,"c":2127.55},"1774281600":{"time":1774281600,"o":2127.55,"h":2141.55,"l":2117.01273643,"c":2134.82},"1774285200":{"time":1774285200,"o":2134.82,"h":2156.93360773,"l":2123.89,"c":2151.46},"1774288800":{"time":1774288800,"o":2151.46,"h":2169.69543411,"l":2144.60975969,"c":2168.42},"1774292400":{"time":1774292400,"o":2168.08925581,"h":2177.0027907,"l":2152.04037209,"c":2154.86175969},"1774296000":{"time":1774296000,"o":2154.00524806,"h":2165.38,"l":2149.85,"c":2160.51},"1774299600":{"time":1774299600,"o":2160.51,"h":2162.75,"l":2153.52,"c":2156.96},"1774303200":{"time":1774303200,"o":2156.96,"h":2158.74,"l":2143.51,"c":2152.05212403},"1774306800":{"time":1774306800,"o":2152.01514729,"h":2154.04,"l":2140.38,"c":2151.06048062},"1774310400":{"time":1774310400,"o":2151.06048062,"h":2154.99,"l":2130.41378295,"c":2142.13658781},"1774314000":{"time":1774314000,"o":2142.10519246,"h":2148.77692248,"l":2124.71,"c":2136.58},"1774317600":{"time":1774317600,"o":2136.58,"h":2144.42568992,"l":2131.11,"c":2135.01835659},"1774321200":{"time":1774321200,"o":2135.01603101,"h":2142.05,"l":2129.83492248,"c":2140.62},"1774324800":{"time":1774324800,"o":2140.60002326,"h":2150.44220543,"l":2131.02,"c":2135.04},"1774328400":{"time":1774328400,"o":2135.23,"h":2137.68,"l":2127.97572093,"c":2132.85858915},"1774332000":{"time":1774332000,"o":2132.8746124,"h":2145.36,"l":2131.13683721,"c":2144.34670543},"1774335600":{"time":1774335600,"o":2144.35972868,"h":2169.63,"l":2143.33072868,"c":2164.62},"1774339200":{"time":1774339200,"o":2164.49,"h":2166.49,"l":2151.48,"c":2154.34247287},"1774342800":{"time":1774342800,"o":2154.14131008,"h":2166.19,"l":2146.20422213,"c":2163.76},"1774346400":{"time":1774346400,"o":2163.63577519,"h":2163.77,"l":2154.17224806,"c":2160.27},"1774350000":{"time":1774350000,"o":2160.26,"h":2174.31,"l":2150.99,"c":2164.79192248},"1774353600":{"time":1774353600,"o":2164.79145736,"h":2169.1806124,"l":2157.74,"c":2161.4},"1774357200":{"time":1774357200,"o":2161.4,"h":2164.74,"l":2130.05134884,"c":2137.27426744},"1774360800":{"time":1774360800,"o":2137.3,"h":2147.32,"l":2119.68568992,"c":2133.06853876},"1774364400":{"time":1774364400,"o":2133.06644574,"h":2146.5,"l":2130.35736434,"c":2134.66},"1774368000":{"time":1774368000,"o":2134.52,"h":2139.87,"l":2120.32,"c":2126.26},"1774371600":{"time":1774371600,"o":2126.6,"h":2128.09,"l":2102.5431235,"c":2108.14},"1774375200":{"time":1774375200,"o":2108.15,"h":2126.59868125,"l":2104.87,"c":2118.05},"1774378800":{"time":1774378800,"o":2118.05,"h":2126.67,"l":2113.62148837,"c":2116.12730233},"1774382400":{"time":1774382400,"o":2116.09683721,"h":2153.33506701,"l":2115.01841085,"c":2147.62},"1774386000":{"time":1774386000,"o":2147.63,"h":2150.74,"l":2139.80014729,"c":2147.91147287},"1774389600":{"time":1774389600,"o":2147.91147287,"h":2154.89,"l":2139.68,"c":2144.51358059},"1774393200":{"time":1774393200,"o":2144.50590617,"h":2162.9,"l":2142.75,"c":2155.3},"1774396800":{"time":1774396800,"o":2155.29,"h":2167.96,"l":2147.16,"c":2160.64},"1774400400":{"time":1774400400,"o":2160.64,"h":2166.14909302,"l":2156.3202093,"c":2156.3202093},"1774404000":{"time":1774404000,"o":2155.79672093,"h":2160.6,"l":2152.44058915,"c":2154.58},"1774407600":{"time":1774407600,"o":2154.58,"h":2159.81,"l":2146.28,"c":2157.49},"1774411200":{"time":1774411200,"o":2157.49,"h":2166.05,"l":2155.76888372,"c":2165.41},"1774414800":{"time":1774414800,"o":2165.42,"h":2178.74,"l":2163.36835659,"c":2167.81949208},"1774418400":{"time":1774418400,"o":2167.82003262,"h":2172.0,"l":2162.43055814,"c":2162.48},"1774422000":{"time":1774422000,"o":2162.42,"h":2176.27983336,"l":2158.78,"c":2163.7},"1774425600":{"time":1774425600,"o":2163.7,"h":2189.75288372,"l":2163.53558726,"c":2175.57022523},"1774429200":{"time":1774429200,"o":2175.52157658,"h":2187.8,"l":2174.02274419,"c":2185.28605426},"1774432800":{"time":1774432800,"o":2185.36372868,"h":2187.51,"l":2180.03183721,"c":2184.02430233},"1774436400":{"time":1774436400,"o":2184.03,"h":2198.00547287,"l":2179.74908527,"c":2185.2770155},"1774440000":{"time":1774440000,"o":2185.27003876,"h":2193.62859262,"l":2164.20427827,"c":2182.48585271},"1774443600":{"time":1774443600,"o":2182.38,"h":2196.85008527,"l":2179.4698062,"c":2183.48},"1774447200":{"time":1774447200,"o":2183.47,"h":2186.52,"l":2172.35765891,"c":2173.02},"1774450800":{"time":1774450800,"o":2173.02,"h":2176.0,"l":2146.87357364,"c":2161.67},"1774454400":{"time":1774454400,"o":2161.67,"h":2183.83829484,"l":2155.39903876,"c":2173.01},"1774458000":{"time":1774458000,"o":2173.0,"h":2175.55,"l":2159.8,"c":2163.21},"1774461600":{"time":1774461600,"o":2163.09,"h":2172.72,"l":2157.6834758,"c":2161.5},"1774465200":{"time":1774465200,"o":2161.5,"h":2175.64,"l":2158.72,"c":2171.36},"1774468800":{"time":1774468800,"o":2171.52,"h":2172.1,"l":2158.44666667,"c":2165.78},"1774472400":{"time":1774472400,"o":2165.77,"h":2168.75,"l":2161.10688372,"c":2163.01},"1774476000":{"time":1774476000,"o":2163.0,"h":2180.84,"l":2160.7173876,"c":2173.57637984},"1774479600":{"time":1774479600,"o":2173.52893798,"h":2176.36,"l":2163.88584496,"c":2168.08242636},"1774483200":{"time":1774483200,"o":2168.08242636,"h":2171.32,"l":2161.49622481,"c":2165.5407907},"1774486800":{"time":1774486800,"o":2165.55823256,"h":2168.36937984,"l":2159.95134109,"c":2163.88795495},"1774490400":{"time":1774490400,"o":2163.88795495,"h":2164.8,"l":2143.04370543,"c":2149.33628308},"1774494000":{"time":1774494000,"o":2149.22186447,"h":2154.7651202,"l":2143.93024031,"c":2152.03134884},"1774497600":{"time":1774497600,"o":2152.04204651,"h":2153.72426189,"l":2146.75542636,"c":2148.61791473},"1774501200":{"time":1774501200,"o":2148.61791473,"h":2149.91,"l":2112.58412403,"c":2118.71},"1774504800":{"time":1774504800,"o":2118.63819968,"h":2123.78,"l":2110.97,"c":2120.72925707},"1774508400":{"time":1774508400,"o":2120.71060842,"h":2123.66,"l":2112.09634109,"c":2122.43552713},"1774512000":{"time":1774512000,"o":2122.43552713,"h":2124.99345736,"l":2113.46,"c":2118.63186859},"1774515600":{"time":1774515600,"o":2118.62,"h":2120.83117389,"l":2074.03082171,"c":2081.69741085},"1774519200":{"time":1774519200,"o":2081.65973643,"h":2082.41875194,"l":2071.85196899,"c":2077.39},"1774522800":{"time":1774522800,"o":2077.38,"h":2080.31,"l":2063.50624806,"c":2067.40627132},"1774526400":{"time":1774526400,"o":2067.39567442,"h":2074.0630433,"l":2064.93930233,"c":2072.24808527},"1774530000":{"time":1774530000,"o":2072.24808527,"h":2091.50237209,"l":2069.12096124,"c":2080.14},"1774533600":{"time":1774533600,"o":2080.07,"h":2084.38443184,"l":2066.42564341,"c":2075.26470543},"1774537200":{"time":1774537200,"o":2075.26470543,"h":2075.71,"l":2053.35,"c":2069.58},"1774540800":{"time":1774540800,"o":2069.60991473,"h":2070.0,"l":2059.06,"c":2060.11},"1774544400":{"time":1774544400,"o":2060.12,"h":2069.79,"l":2046.24,"c":2047.45},"1774548000":{"time":1774548000,"o":2048.09,"h":2054.91,"l":2033.69362791,"c":2045.92424806},"1774551600":{"time":1774551600,"o":2045.88471318,"h":2052.62,"l":2038.19,"c":2048.55991473},"1774555200":{"time":1774555200,"o":2048.2934031,"h":2079.43,"l":2045.44,"c":2063.87127907},"1774558800":{"time":1774558800,"o":2063.87127907,"h":2075.49629457,"l":2059.15178295,"c":2067.27289922},"1774562400":{"time":1774562400,"o":2067.31429457,"h":2071.76,"l":2054.41,"c":2064.70567362},"1774566000":{"time":1774566000,"o":2064.70567362,"h":2068.62090698,"l":2055.33955814,"c":2059.17},"1774569600":{"time":1774569600,"o":2059.18,"h":2066.65,"l":2055.69615477,"c":2064.14174419},"1774573200":{"time":1774573200,"o":2064.14686047,"h":2073.6,"l":2062.5,"c":2072.97},"1774576800":{"time":1774576800,"o":2072.97,"h":2076.05965116,"l":2066.11,"c":2067.11},"1774580400":{"time":1774580400,"o":2067.11,"h":2068.0,"l":2058.17,"c":2060.30663566},"1774584000":{"time":1774584000,"o":2060.44,"h":2060.99,"l":2042.1440814,"c":2052.12},"1774587600":{"time":1774587600,"o":2052.13,"h":2065.58,"l":2051.07694868,"c":2060.19},"1774591200":{"time":1774591200,"o":2060.19,"h":2066.85,"l":2057.57,"c":2061.40693023},"1774594800":{"time":1774594800,"o":2061.41367442,"h":2070.68871291,"l":2058.84024806,"c":2064.96},"1774598400":{"time":1774598400,"o":2064.86,"h":2067.67968217,"l":2033.66763566,"c":2046.55},"1774602000":{"time":1774602000,"o":2046.52334109,"h":2050.86,"l":2035.83,"c":2039.79},"1774605600":{"time":1774605600,"o":2039.89,"h":2043.41988372,"l":1985.5196124,"c":1990.16574419},"1774609200":{"time":1774609200,"o":1990.07644186,"h":1996.86183721,"l":1981.90061347,"c":1990.23},"1774612800":{"time":1774612800,"o":1990.23,"h":1992.12,"l":1980.45,"c":1987.83089147},"1774616400":{"time":1774616400,"o":1987.82577519,"h":1995.68,"l":1970.37348837,"c":1977.55},"1774620000":{"time":1774620000,"o":1977.94,"h":1988.57,"l":1971.09,"c":1988.34},"1774623600":{"time":1774623600,"o":1988.34,"h":2009.22,"l":1982.40621091,"c":1990.36113953},"1774627200":{"time":1774627200,"o":1990.35509302,"h":1991.39024405,"l":1979.41510078,"c":1985.89},"1774630800":{"time":1774630800,"o":1985.88,"h":1995.83,"l":1974.09989922,"c":1976.5},"1774634400":{"time":1774634400,"o":1976.5,"h":1985.42,"l":1973.69,"c":1983.43523256},"1774638000":{"time":1774638000,"o":1983.37755814,"h":1996.49,"l":1977.8409845,"c":1990.80584496},"1774641600":{"time":1774641600,"o":1990.70933333,"h":1995.23,"l":1980.21472093,"c":1984.88514729},"1774645200":{"time":1774645200,"o":1985.07,"h":1989.97,"l":1983.32,"c":1984.7},"1774648800":{"time":1774648800,"o":1984.7,"h":1985.97,"l":1980.67,"c":1984.39},"1774652400":{"time":1774652400,"o":1984.4,"h":1992.92094574,"l":1979.38710078,"c":1991.7522093},"1774656000":{"time":1774656000,"o":1991.75,"h":1994.2,"l":1988.57,"c":1991.51},"1774659600":{"time":1774659600,"o":1991.51,"h":1991.75,"l":1983.59118605,"c":1989.27640337},"1774663200":{"time":1774663200,"o":1989.27686848,"h":1992.74,"l":1981.77216279,"c":1986.22},"1774666800":{"time":1774666800,"o":1986.22,"h":1990.2,"l":1985.75,"c":1987.94},"1774670400":{"time":1774670400,"o":1987.94,"h":1991.60326357,"l":1986.01,"c":1989.67003101},"1774674000":{"time":1774674000,"o":1989.67003101,"h":1993.88,"l":1986.94157364,"c":1992.98},"1774677600":{"time":1774677600,"o":1992.98,"h":2005.46,"l":1992.09,"c":2000.18806202},"1774681200":{"time":1774681200,"o":2000.13015504,"h":2007.33,"l":1999.66925581,"c":2005.96252713},"1774684800":{"time":1774684800,"o":2005.96252713,"h":2007.46,"l":1997.22611628,"c":1998.17},"1774688400":{"time":1774688400,"o":1998.19,"h":1998.84,"l":1994.48,"c":1998.48},"1774692000":{"time":1774692000,"o":1998.47,"h":2003.65,"l":1991.69,"c":1995.88373224},"1774695600":{"time":1774695600,"o":1995.87832684,"h":1999.62,"l":1994.79,"c":1996.91345736},"1774699200":{"time":1774699200,"o":1996.66124031,"h":2003.04463566,"l":1991.6,"c":1998.75},"1774702800":{"time":1774702800,"o":1998.75,"h":2038.72550046,"l":1998.47,"c":2025.49},"1774706400":{"time":1774706400,"o":2025.5,"h":2028.27096944,"l":2015.2,"c":2019.93268992},"1774710000":{"time":1774710000,"o":2019.93268992,"h":2037.3915969,"l":2017.48616237,"c":2025.62321705},"1774713600":{"time":1774713600,"o":2025.69879845,"h":2028.97,"l":2020.7935969,"c":2023.67667602},"1774717200":{"time":1774717200,"o":2023.6773737,"h":2026.09,"l":2015.86360465,"c":2019.85},"1774720800":{"time":1774720800,"o":2019.85,"h":2023.88576744,"l":2019.33734884,"c":2020.65074419},"1774724400":{"time":1774724400,"o":2020.62455039,"h":2021.696,"l":2016.09,"c":2019.53168992},"1774728000":{"time":1774728000,"o":2019.53168992,"h":2025.42,"l":2019.53168992,"c":2023.51463964},"1774731600":{"time":1774731600,"o":2023.49,"h":2024.58,"l":2006.542,"c":2008.89896124},"1774735200":{"time":1774735200,"o":2008.8791938,"h":2012.40323256,"l":2004.71526357,"c":2010.93333333},"1774738800":{"time":1774738800,"o":2010.93172093,"h":2010.93172093,"l":1989.28,"c":1994.05983561},"1774742400":{"time":1774742400,"o":1993.66239374,"h":1998.92,"l":1990.71,"c":1998.54510425},"1774746000":{"time":1774746000,"o":1998.30998797,"h":2005.3,"l":1996.79516279,"c":2004.02470543},"1774749600":{"time":1774749600,"o":2004.02470543,"h":2009.43,"l":2001.55012403,"c":2008.19},"1774753200":{"time":1774753200,"o":2008.2,"h":2018.57865891,"l":2006.07,"c":2010.16912189},"1774756800":{"time":1774756800,"o":2010.16912189,"h":2011.89,"l":2003.63874419,"c":2005.02877519},"1774760400":{"time":1774760400,"o":2005.02947287,"h":2006.31,"l":1996.68832799,"c":2004.17441441},"1774764000":{"time":1774764000,"o":2004.16696396,"h":2007.44,"l":1999.06791473,"c":2003.83},"1774767600":{"time":1774767600,"o":2003.71411712,"h":2008.45121096,"l":1999.03555856,"c":2004.9980991},"1774771200":{"time":1774771200,"o":2005.0,"h":2006.5,"l":2001.59,"c":2003.22531699},"1774774800":{"time":1774774800,"o":2003.22531699,"h":2004.5,"l":1995.12111565,"c":1998.108},"1774778400":{"time":1774778400,"o":1998.108,"h":1998.108,"l":1990.87084496,"c":1994.88248062},"1774782000":{"time":1774782000,"o":1994.89,"h":2007.0127065,"l":1994.56,"c":2002.71065891},"1774785600":{"time":1774785600,"o":2002.6845814,"h":2003.98,"l":1997.09421705,"c":2000.65438252},"1774789200":{"time":1774789200,"o":2000.68009302,"h":2001.08,"l":1983.36,"c":1986.12},"1774792800":{"time":1774792800,"o":1986.12,"h":2000.56376504,"l":1983.31,"c":1993.13},"1774796400":{"time":1774796400,"o":1993.13,"h":1998.04,"l":1986.15,"c":1991.8},"1774800000":{"time":1774800000,"o":1991.8,"h":2002.58,"l":1991.02164572,"c":1996.74},"1774803600":{"time":1774803600,"o":1996.73,"h":1999.21,"l":1986.77220155,"c":1994.19777519},"1774807200":{"time":1774807200,"o":1994.19800775,"h":2000.00139134,"l":1990.42552713,"c":1996.48},"1774810800":{"time":1774810800,"o":1996.47,"h":1999.5,"l":1993.37837209,"c":1995.04},"1774814400":{"time":1774814400,"o":1995.04,"h":2007.91,"l":1994.93172868,"c":2001.57645045},"1774818000":{"time":1774818000,"o":2001.57563964,"h":2006.4,"l":2000.4,"c":2005.51428682},"1774821600":{"time":1774821600,"o":2005.51428682,"h":2005.51428682,"l":1937.4055814,"c":1972.31},"1774825200":{"time":1774825200,"o":1972.83,"h":1992.99734642,"l":1972.74656375,"c":1983.28},"1774828800":{"time":1774828800,"o":1983.27,"h":2022.8,"l":1979.15183721,"c":1996.14},"1774832400":{"time":1774832400,"o":1996.13,"h":2015.54,"l":1996.13,"c":2009.48686047},"1774836000":{"time":1774836000,"o":2009.48686047,"h":2042.33054264,"l":2007.08942636,"c":2028.94737209},"1774839600":{"time":1774839600,"o":2028.93853488,"h":2040.98,"l":2026.63510853,"c":2034.68167442},"1774843200":{"time":1774843200,"o":2034.97,"h":2051.16703101,"l":2034.97,"c":2047.90090698},"1774846800":{"time":1774846800,"o":2047.7285814,"h":2057.48741085,"l":2046.29,"c":2046.84},"1774850400":{"time":1774850400,"o":2046.83,"h":2051.17,"l":2041.18,"c":2041.63651564},"1774854000":{"time":1774854000,"o":2041.57930634,"h":2065.33,"l":2040.64613566,"c":2058.85},"1774857600":{"time":1774857600,"o":2058.86,"h":2072.8643876,"l":2057.59,"c":2061.65241085},"1774861200":{"time":1774861200,"o":2061.62962016,"h":2062.2321938,"l":2053.18633333,"c":2054.29837209},"1774864800":{"time":1774864800,"o":2054.29976744,"h":2057.72,"l":2048.56121705,"c":2057.1},"1774868400":{"time":1774868400,"o":2057.1,"h":2077.04306736,"l":2056.94793023,"c":2070.19},"1774872000":{"time":1774872000,"o":2070.3,"h":2077.76,"l":2068.11141085,"c":2073.71},"1774875600":{"time":1774875600,"o":2073.72,"h":2083.42086191,"l":2057.39,"c":2060.05},"1774879200":{"time":1774879200,"o":2059.96,"h":2074.51,"l":2043.83231783,"c":2070.81527132},"1774882800":{"time":1774882800,"o":2070.83875969,"h":2078.76151938,"l":2061.16528869,"c":2073.54},"1774886400":{"time":1774886400,"o":2073.54,"h":2073.99,"l":2057.87835659,"c":2065.17},"1774890000":{"time":1774890000,"o":2065.1869031,"h":2071.0794224,"l":2032.21,"c":2040.67},"1774893600":{"time":1774893600,"o":2040.66,"h":2043.15377519,"l":2027.17,"c":2031.73},"1774897200":{"time":1774897200,"o":2031.73,"h":2031.73,"l":2012.33686822,"c":2022.89},"1774900800":{"time":1774900800,"o":2023.12637984,"h":2026.78,"l":2020.24337209,"c":2022.27},"1774904400":{"time":1774904400,"o":2022.27,"h":2048.08293023,"l":2020.21646752,"c":2034.97581796},"1774908000":{"time":1774908000,"o":2035.08744587,"h":2043.49,"l":2028.95224806,"c":2032.28},"1774911600":{"time":1774911600,"o":2032.27,"h":2032.27,"l":2012.99274419,"c":2025.58},"1774915200":{"time":1774915200,"o":2025.69,"h":2039.96304651,"l":2015.66,"c":2035.51},"1774918800":{"time":1774918800,"o":2035.51,"h":2090.69523641,"l":2031.30491473,"c":2072.55316279},"1774922400":{"time":1774922400,"o":2072.49432558,"h":2081.72473054,"l":2066.54,"c":2072.17507752},"1774926000":{"time":1774926000,"o":2072.17437984,"h":2075.89,"l":2061.0,"c":2065.92},"1774929600":{"time":1774929600,"o":2065.92,"h":2071.42,"l":2056.26,"c":2059.94096124},"1774933200":{"time":1774933200,"o":2059.92665116,"h":2068.14545736,"l":2054.21996899,"c":2063.39},"1774936800":{"time":1774936800,"o":2063.39,"h":2064.0,"l":2054.28960465,"c":2061.29},"1774940400":{"time":1774940400,"o":2061.29,"h":2061.99,"l":2042.01484763,"c":2054.99},"1774944000":{"time":1774944000,"o":2055.0,"h":2058.39930233,"l":2035.34231008,"c":2039.15276577},"1774947600":{"time":1774947600,"o":2038.89,"h":2042.71,"l":2011.7779031,"c":2016.86},"1774951200":{"time":1774951200,"o":2017.21,"h":2029.15,"l":2016.13677519,"c":2025.20493023},"1774954800":{"time":1774954800,"o":2025.27,"h":2043.57,"l":2021.80448418,"c":2040.23},"1774958400":{"time":1774958400,"o":2040.22,"h":2056.87,"l":2034.73234884,"c":2046.90527907},"1774962000":{"time":1774962000,"o":2046.89644186,"h":2079.1,"l":2046.89644186,"c":2073.57017829},"1774965600":{"time":1774965600,"o":2074.47743874,"h":2090.71854264,"l":2037.22,"c":2045.26},"1774969200":{"time":1774969200,"o":2045.10968217,"h":2076.66,"l":2044.59297915,"c":2053.85},"1774972800":{"time":1774972800,"o":2053.67,"h":2107.00508915,"l":2053.45950388,"c":2090.57895349},"1774976400":{"time":1774976400,"o":2090.57895349,"h":2121.68825952,"l":2088.4106124,"c":2092.5751938},"1774980000":{"time":1774980000,"o":2092.58031008,"h":2114.08,"l":2092.58031008,"c":2099.46693798},"1774983600":{"time":1774983600,"o":2099.42321705,"h":2103.15,"l":2091.28028468,"c":2096.39104651},"1774987200":{"time":1774987200,"o":2096.12784496,"h":2108.71,"l":2095.68,"c":2106.6},"1774990800":{"time":1774990800,"o":2106.6,"h":2107.6115814,"l":2092.6,"c":2101.49},"1774994400":{"time":1774994400,"o":2101.49,"h":2103.44,"l":2088.3182093,"c":2095.63},"1774998000":{"time":1774998000,"o":2095.51644961,"h":2107.32,"l":2092.03155814,"c":2104.59},"1775001600":{"time":1775001600,"o":2104.65,"h":2115.84,"l":2095.69,"c":2113.53},"1775005200":{"time":1775005200,"o":2113.9,"h":2114.77,"l":2090.54,"c":2092.01},"1775008800":{"time":1775008800,"o":2092.01,"h":2095.52362791,"l":2081.98258915,"c":2087.57},"1775012400":{"time":1775012400,"o":2087.57,"h":2106.08196899,"l":2087.57,"c":2102.65},"1775016000":{"time":1775016000,"o":2102.41933841,"h":2115.35,"l":2099.50449612,"c":2110.38},"1775019600":{"time":1775019600,"o":2110.39,"h":2133.81629457,"l":2105.48062791,"c":2121.7653769},"1775023200":{"time":1775023200,"o":2121.73119086,"h":2154.86096124,"l":2121.72977519,"c":2150.36893798},"1775026800":{"time":1775026800,"o":2150.36893798,"h":2155.55,"l":2129.36885271,"c":2130.24},"1775030400":{"time":1775030400,"o":2130.24,"h":2142.05,"l":2124.58610853,"c":2136.03656375},"1775034000":{"time":1775034000,"o":2136.03726143,"h":2139.57656589,"l":2127.59973643,"c":2135.50372868},"1775037600":{"time":1775037600,"o":2135.5108062,"h":2136.94,"l":2125.32,"c":2131.76648356},"1775041200":{"time":1775041200,"o":2131.71651163,"h":2137.93524806,"l":2129.877,"c":2134.48},"1775044800":{"time":1775044800,"o":2134.43191473,"h":2142.61977519,"l":2121.32953876,"c":2129.62},"1775048400":{"time":1775048400,"o":2129.79,"h":2134.25282946,"l":2108.15,"c":2118.41},"1775052000":{"time":1775052000,"o":2118.54,"h":2129.84,"l":2113.53404651,"c":2125.73},"1775055600":{"time":1775055600,"o":2125.97,"h":2136.54,"l":2121.31174419,"c":2134.18165116},"1775059200":{"time":1775059200,"o":2134.01,"h":2149.99856589,"l":2124.37,"c":2145.0},"1775062800":{"time":1775062800,"o":2145.00576744,"h":2166.95,"l":2132.79,"c":2136.15},"1775066400":{"time":1775066400,"o":2136.11051163,"h":2136.84,"l":2122.99,"c":2128.13},"1775070000":{"time":1775070000,"o":2128.13,"h":2144.14814729,"l":2126.91264341,"c":2140.03},"1775073600":{"time":1775073600,"o":2140.24,"h":2146.39,"l":2129.88,"c":2142.61135659},"1775077200":{"time":1775077200,"o":2142.61135659,"h":2164.13411788,"l":2142.12376504,"c":2156.1554186},"1775080800":{"time":1775080800,"o":2156.08146512,"h":2157.57,"l":2136.48225581,"c":2138.64652713},"1775084400":{"time":1775084400,"o":2138.58425581,"h":2144.71951938,"l":2134.03389334,"c":2138.83681235},"1775088000":{"time":1775088000,"o":2138.81169607,"h":2158.02,"l":2134.74797674,"c":2154.82720529},"1775091600":{"time":1775091600,"o":2154.75453488,"h":2154.75453488,"l":2088.98537209,"c":2098.66927907},"1775095200":{"time":1775095200,"o":2098.70695349,"h":2098.70695349,"l":2064.11500388,"c":2072.79},"1775098800":{"time":1775098800,"o":2072.78,"h":2075.60004651,"l":2044.72,"c":2055.08976343},"1775102400":{"time":1775102400,"o":2055.08976343,"h":2057.2,"l":2040.62171318,"c":2043.48},"1775106000":{"time":1775106000,"o":2043.48,"h":2050.41,"l":2038.47382171,"c":2049.35960465},"1775109600":{"time":1775109600,"o":2049.35076744,"h":2052.67,"l":2044.24586047,"c":2048.73133333},"1775113200":{"time":1775113200,"o":2048.72226357,"h":2055.35,"l":2042.92,"c":2054.79},"1775116800":{"time":1775116800,"o":2054.8,"h":2054.8,"l":2044.84820155,"c":2045.08},"1775120400":{"time":1775120400,"o":2045.08,"h":2047.02317054,"l":2038.94,"c":2042.82},"1775124000":{"time":1775124000,"o":2042.83703876,"h":2043.96,"l":2031.60689254,"c":2037.86},"1775127600":{"time":1775127600,"o":2037.67,"h":2039.3,"l":2025.28499612,"c":2032.26296899},"1775131200":{"time":1775131200,"o":2032.26296899,"h":2032.26296899,"l":2023.37848062,"c":2025.8},"1775134800":{"time":1775134800,"o":2025.89,"h":2037.79572093,"l":2016.444,"c":2037.7},"1775138400":{"time":1775138400,"o":2037.7,"h":2070.69,"l":2031.88237771,"c":2062.66},"1775142000":{"time":1775142000,"o":2062.65,"h":2066.65,"l":2047.70995349,"c":2058.95282171},"1775145600":{"time":1775145600,"o":2058.84375194,"h":2072.83647554,"l":2051.28157364,"c":2062.13},"1775149200":{"time":1775149200,"o":2062.05408527,"h":2070.94,"l":2043.75,"c":2046.05524806},"1775152800":{"time":1775152800,"o":2046.0505969,"h":2061.31,"l":2042.34898837,"c":2057.41},"1775156400":{"time":1775156400,"o":2057.41,"h":2065.67,"l":2053.75,"c":2063.96838412},"1775160000":{"time":1775160000,"o":2064.08,"h":2073.41,"l":2059.80423256,"c":2067.15515237},"1775163600":{"time":1775163600,"o":2067.16026864,"h":2069.63,"l":2054.99,"c":2062.23},"1775167200":{"time":1775167200,"o":2062.24,"h":2063.88507752,"l":2053.06992248,"c":2059.08},"1775170800":{"time":1775170800,"o":2059.08,"h":2060.7,"l":2052.7012093,"c":2056.23678295},"1775174400":{"time":1775174400,"o":2056.16189922,"h":2058.71,"l":2049.27,"c":2052.05},"1775178000":{"time":1775178000,"o":2052.06,"h":2061.78,"l":2044.25310078,"c":2049.44},"1775181600":{"time":1775181600,"o":2049.43,"h":2059.08,"l":2040.87,"c":2051.45120155},"1775185200":{"time":1775185200,"o":2051.43005426,"h":2056.4,"l":2049.29785271,"c":2053.19396899},"1775188800":{"time":1775188800,"o":2053.15513178,"h":2056.88,"l":2048.28,"c":2053.65},"1775192400":{"time":1775192400,"o":2053.64,"h":2063.38,"l":2046.72555039,"c":2056.17272093},"1775196000":{"time":1775196000,"o":2056.17318605,"h":2065.76,"l":2054.1,"c":2062.7809845},"1775199600":{"time":1775199600,"o":2062.7809845,"h":2074.37,"l":2061.11,"c":2064.89},"1775203200":{"time":1775203200,"o":2064.9,"h":2071.07,"l":2057.60682946,"c":2059.86848837},"1775206800":{"time":1775206800,"o":2059.86802326,"h":2063.15,"l":2056.05323256,"c":2060.12265116},"1775210400":{"time":1775210400,"o":2060.12055814,"h":2060.12055814,"l":2052.36489922,"c":2058.84685271},"1775214000":{"time":1775214000,"o":2058.84545736,"h":2063.8,"l":2056.74,"c":2061.93905426},"1775217600":{"time":1775217600,"o":2061.88,"h":2077.00392711,"l":2044.98446512,"c":2049.05},"1775221200":{"time":1775221200,"o":2049.04,"h":2050.2,"l":2040.94839922,"c":2047.21},"1775224800":{"time":1775224800,"o":2047.21,"h":2056.05,"l":2044.35738278,"c":2054.07972093},"1775228400":{"time":1775228400,"o":2053.85367442,"h":2056.85,"l":2048.25227907,"c":2050.30259423},"1775232000":{"time":1775232000,"o":2050.31030233,"h":2055.71,"l":2048.65764341,"c":2053.91107752},"1775235600":{"time":1775235600,"o":2053.91107752,"h":2054.5,"l":2043.01,"c":2049.40612269},"1775239200":{"time":1775239200,"o":2049.39914595,"h":2052.5,"l":2046.90768992,"c":2048.19},"1775242800":{"time":1775242800,"o":2048.2,"h":2053.27,"l":2044.79,"c":2051.72113514},"1775246400":{"time":1775246400,"o":2051.59549089,"h":2053.8978062,"l":2050.89559459,"c":2051.71},"1775250000":{"time":1775250000,"o":2051.71,"h":2059.38482272,"l":2051.63,"c":2057.39653488},"1775253600":{"time":1775253600,"o":2057.39653488,"h":2058.62,"l":2048.62,"c":2051.09},"1775257200":{"time":1775257200,"o":2051.08,"h":2053.31,"l":2048.38,"c":2053.0},"1775260800":{"time":1775260800,"o":2053.0,"h":2053.0,"l":2050.47,"c":2051.28461261},"1775264400":{"time":1775264400,"o":2051.28623423,"h":2053.19359663,"l":2048.80339535,"c":2050.5383964},"1775268000":{"time":1775268000,"o":2050.5383964,"h":2052.65612403,"l":2046.87,"c":2049.31},"1775271600":{"time":1775271600,"o":2049.32,"h":2051.3119009,"l":2048.93711984,"c":2049.21},"1775275200":{"time":1775275200,"o":2049.2,"h":2050.76,"l":2047.51,"c":2050.15912613},"1775278800":{"time":1775278800,"o":2050.17047748,"h":2054.32512403,"l":2049.61,"c":2052.78},"1775282400":{"time":1775282400,"o":2052.78748649,"h":2057.31,"l":2051.96,"c":2055.51},"1775286000":{"time":1775286000,"o":2055.51,"h":2056.19866667,"l":2050.58,"c":2052.72},"1775289600":{"time":1775289600,"o":2052.73,"h":2054.5,"l":2048.55938609,"c":2049.46},"1775293200":{"time":1775293200,"o":2049.45,"h":2050.88,"l":2048.1,"c":2049.28706977},"1775296800":{"time":1775296800,"o":2049.3052093,"h":2054.00662016,"l":2046.49,"c":2053.41403769},"1775300400":{"time":1775300400,"o":2053.36698075,"h":2054.16,"l":2050.31436036,"c":2051.05224324},"1775304000":{"time":1775304000,"o":2051.06,"h":2052.5,"l":2047.0,"c":2048.89093023},"1775307600":{"time":1775307600,"o":2048.89093023,"h":2053.63,"l":2048.55396899,"c":2052.44396124},"1775311200":{"time":1775311200,"o":2052.41233333,"h":2053.65586486,"l":2043.46466667,"c":2052.33856011},"1775314800":{"time":1775314800,"o":2052.25369525,"h":2060.08,"l":2051.4,"c":2055.17019275},"1775318400":{"time":1775318400,"o":2055.16693694,"h":2061.39,"l":2052.3,"c":2054.65},"1775322000":{"time":1775322000,"o":2054.65,"h":2057.22,"l":2051.86,"c":2055.89027907},"1775325600":{"time":1775325600,"o":2055.89027907,"h":2057.36613178,"l":2053.90320721,"c":2054.18},"1775329200":{"time":1775329200,"o":2054.18,"h":2082.68889147,"l":2054.15,"c":2063.77},"1775332800":{"time":1775332800,"o":2063.77,"h":2064.11077386,"l":2059.13638733,"c":2061.87},"1775336400":{"time":1775336400,"o":2061.87,"h":2070.92,"l":2061.73575194,"c":2067.87120155},"1775340000":{"time":1775340000,"o":2067.87166667,"h":2071.19424324,"l":2067.306,"c":2068.29340541},"1775343600":{"time":1775343600,"o":2068.27881081,"h":2068.27881081,"l":2061.6534186,"c":2064.44},"1775347200":{"time":1775347200,"o":2064.43732558,"h":2064.63113514,"l":2059.56,"c":2061.27},"1775350800":{"time":1775350800,"o":2061.27,"h":2061.6,"l":2056.27,"c":2056.55569767},"1775354400":{"time":1775354400,"o":2056.55569767,"h":2059.18,"l":2053.27,"c":2058.98},"1775358000":{"time":1775358000,"o":2058.98,"h":2059.68,"l":2054.25,"c":2055.68818605},"1775361600":{"time":1775361600,"o":2055.70539535,"h":2057.19,"l":2053.02,"c":2054.25},"1775365200":{"time":1775365200,"o":2054.25,"h":2055.88636036,"l":2046.24933039,"c":2047.73},"1775368800":{"time":1775368800,"o":2047.74,"h":2048.11,"l":2026.40917001,"c":2037.3402665},"1775372400":{"time":1775372400,"o":2037.3402665,"h":2041.68275194,"l":2033.45,"c":2036.31707829},"1775376000":{"time":1775376000,"o":2036.31707829,"h":2038.69787597,"l":2034.61106306,"c":2038.3032093},"1775379600":{"time":1775379600,"o":2038.3032093,"h":2044.93,"l":2037.78,"c":2043.36072868},"1775383200":{"time":1775383200,"o":2043.36072868,"h":2051.76,"l":2041.79,"c":2043.68922181},"1775386800":{"time":1775386800,"o":2043.68435694,"h":2044.84,"l":2039.55,"c":2041.0194031},"1775390400":{"time":1775390400,"o":2041.0194031,"h":2041.0194031,"l":2021.22271318,"c":2027.34812403},"1775394000":{"time":1775394000,"o":2027.25137984,"h":2036.3992615,"l":2024.53222481,"c":2035.65},"1775397600":{"time":1775397600,"o":2035.63597033,"h":2042.27,"l":2034.47,"c":2037.32},"1775401200":{"time":1775401200,"o":2037.33,"h":2068.31424031,"l":2033.10627907,"c":2053.27749612},"1775404800":{"time":1775404800,"o":2053.27900962,"h":2058.55027666,"l":2050.01,"c":2051.29755814},"1775408400":{"time":1775408400,"o":2051.28764341,"h":2061.45,"l":2047.97762229,"c":2061.44},"1775412000":{"time":1775412000,"o":2061.45,"h":2065.47591473,"l":2056.38,"c":2061.76},"1775415600":{"time":1775415600,"o":2061.76,"h":2068.87,"l":2057.01744961,"c":2060.99},"1775419200":{"time":1775419200,"o":2061.0,"h":2073.72,"l":2060.8,"c":2067.89},"1775422800":{"time":1775422800,"o":2067.9,"h":2068.033445,"l":2055.87,"c":2059.14},"1775426400":{"time":1775426400,"o":2059.14,"h":2087.01,"l":2048.93,"c":2084.92},"1775430000":{"time":1775430000,"o":2085.0,"h":2121.76466359,"l":2081.57951938,"c":2109.17},"1775433600":{"time":1775433600,"o":2109.35,"h":2133.08879845,"l":2109.35,"c":2121.14},"1775437200":{"time":1775437200,"o":2121.15,"h":2123.66936247,"l":2111.63,"c":2113.91},"1775440800":{"time":1775440800,"o":2114.3,"h":2144.04073256,"l":2113.69789922,"c":2132.70770543},"1775444400":{"time":1775444400,"o":2132.70514729,"h":2136.44,"l":2126.05,"c":2128.37},"1775448000":{"time":1775448000,"o":2128.38,"h":2133.95467442,"l":2124.10902326,"c":2130.23893798},"1775451600":{"time":1775451600,"o":2130.2494031,"h":2133.73,"l":2127.33,"c":2130.51},"1775455200":{"time":1775455200,"o":2130.44,"h":2138.32,"l":2119.30510853,"c":2126.3944031},"1775458800":{"time":1775458800,"o":2126.3944031,"h":2139.70153101,"l":2121.82,"c":2134.01},"1775462400":{"time":1775462400,"o":2134.02,"h":2146.53506977,"l":2132.53,"c":2137.55},"1775466000":{"time":1775466000,"o":2137.54,"h":2172.38138009,"l":2137.54,"c":2149.75},"1775469600":{"time":1775469600,"o":2149.75,"h":2156.55,"l":2148.57,"c":2152.43},"1775473200":{"time":1775473200,"o":2152.35009222,"h":2152.79,"l":2146.12074419,"c":2150.55},"1775476800":{"time":1775476800,"o":2150.55,"h":2153.68,"l":2141.2992502,"c":2142.47},"1775480400":{"time":1775480400,"o":2142.51,"h":2148.47,"l":2137.20156589,"c":2144.52},"1775484000":{"time":1775484000,"o":2145.0,"h":2163.64376744,"l":2137.04877519,"c":2155.60530233},"1775487600":{"time":1775487600,"o":2155.55732558,"h":2168.31962016,"l":2154.70530233,"c":2163.48935659},"1775491200":{"time":1775491200,"o":2163.49493798,"h":2167.47203876,"l":2139.2,"c":2139.27567442},"1775494800":{"time":1775494800,"o":2139.36,"h":2139.86,"l":2122.75305934,"c":2134.0741938},"1775498400":{"time":1775498400,"o":2134.0741938,"h":2147.51,"l":2130.60944186,"c":2143.7100991},"1775502000":{"time":1775502000,"o":2143.7100991,"h":2144.91,"l":2134.96462791,"c":2143.34},"1775505600":{"time":1775505600,"o":2143.31,"h":2153.98402326,"l":2139.31195349,"c":2147.69455092},"1775509200":{"time":1775509200,"o":2147.69617883,"h":2147.69617883,"l":2136.75996391,"c":2138.53},"1775512800":{"time":1775512800,"o":2138.53,"h":2139.9738258,"l":2104.49572868,"c":2104.49572868},"1775516400":{"time":1775516400,"o":2104.20410078,"h":2109.44772093,"l":2087.26184496,"c":2106.48},"1775520000":{"time":1775520000,"o":2106.37611628,"h":2118.88625581,"l":2105.04378295,"c":2111.5392101},"1775523600":{"time":1775523600,"o":2111.54897755,"h":2118.68174362,"l":2096.94,"c":2098.53816279},"1775527200":{"time":1775527200,"o":2098.42249612,"h":2110.65,"l":2092.22295349,"c":2105.93716279},"1775530800":{"time":1775530800,"o":2105.92786047,"h":2108.88,"l":2102.57,"c":2107.29650388},"1775534400":{"time":1775534400,"o":2107.2813876,"h":2118.43791473,"l":2102.60187597,"c":2112.94010078},"1775538000":{"time":1775538000,"o":2113.08,"h":2113.65,"l":2102.7,"c":2105.0060155},"1775541600":{"time":1775541600,"o":2104.95508527,"h":2105.16,"l":2095.6824031,"c":2103.02076744},"1775545200":{"time":1775545200,"o":2103.01,"h":2105.12,"l":2098.0,"c":2103.20556937},"1775548800":{"time":1775548800,"o":2103.20556937,"h":2116.54230233,"l":2102.46082999,"c":2113.99},"1775552400":{"time":1775552400,"o":2114.0,"h":2131.93,"l":2113.41076744,"c":2127.25491473},"1775556000":{"time":1775556000,"o":2127.25491473,"h":2130.6,"l":2085.68,"c":2088.31575194},"1775559600":{"time":1775559600,"o":2088.3031938,"h":2092.81681395,"l":2081.36,"c":2088.49352713},"1775563200":{"time":1775563200,"o":2088.49352713,"h":2090.46290244,"l":2073.38119888,"c":2085.88309302},"1775566800":{"time":1775566800,"o":2085.91425581,"h":2092.21,"l":2074.36694574,"c":2075.2},"1775570400":{"time":1775570400,"o":2075.2,"h":2079.79100896,"l":2060.55350388,"c":2068.82324379},"1775574000":{"time":1775574000,"o":2068.57812751,"h":2081.8,"l":2064.12143411,"c":2079.35646512},"1775577600":{"time":1775577600,"o":2079.3715814,"h":2089.36,"l":2076.72734109,"c":2082.65048837},"1775581200":{"time":1775581200,"o":2082.64444186,"h":2112.05980353,"l":2078.93298717,"c":2098.48916279},"1775584800":{"time":1775584800,"o":2098.48497674,"h":2100.49,"l":2081.60178295,"c":2085.31},"1775588400":{"time":1775588400,"o":2085.32,"h":2115.92,"l":2083.21433333,"c":2113.55986822},"1775592000":{"time":1775592000,"o":2113.15800775,"h":2125.27614729,"l":2109.74411628,"c":2114.56},"1775595600":{"time":1775595600,"o":2114.56,"h":2151.91958545,"l":2114.47,"c":2144.26},"1775599200":{"time":1775599200,"o":2144.26,"h":2218.08,"l":2144.25,"c":2217.54983649},"1775602800":{"time":1775602800,"o":2217.69329845,"h":2272.71,"l":2215.19096124,"c":2239.59271318},"1775606400":{"time":1775606400,"o":2239.40704651,"h":2249.76607752,"l":2227.98,"c":2235.37},"1775610000":{"time":1775610000,"o":2235.3,"h":2241.83,"l":2229.8803876,"c":2233.08},"1775613600":{"time":1775613600,"o":2233.08,"h":2246.23332558,"l":2230.10512403,"c":2236.34},"1775617200":{"time":1775617200,"o":2236.37953889,"h":2238.44729457,"l":2231.17,"c":2233.89},"1775620800":{"time":1775620800,"o":2233.88,"h":2251.23,"l":2233.88,"c":2241.92},"1775624400":{"time":1775624400,"o":2241.91,"h":2244.09,"l":2237.49417402,"c":2239.70386822},"1775628000":{"time":1775628000,"o":2239.70386822,"h":2252.57,"l":2234.72048516,"c":2244.71},"1775631600":{"time":1775631600,"o":2244.6334603,"h":2259.07,"l":2243.36586047,"c":2252.64318919},"1775635200":{"time":1775635200,"o":2252.75,"h":2258.45153488,"l":2249.41,"c":2255.36},"1775638800":{"time":1775638800,"o":2255.36,"h":2262.0,"l":2245.44782946,"c":2248.62},"1775642400":{"time":1775642400,"o":2248.63,"h":2252.89,"l":2241.75288184,"c":2241.75288184},"1775646000":{"time":1775646000,"o":2241.75288184,"h":2253.82,"l":2237.70993798,"c":2246.52},"1775649600":{"time":1775649600,"o":2246.52,"h":2257.73,"l":2242.58631008,"c":2254.7},"1775653200":{"time":1775653200,"o":2254.64,"h":2269.88696899,"l":2231.12310853,"c":2235.77},"1775656800":{"time":1775656800,"o":2235.77,"h":2239.69,"l":2186.74208527,"c":2194.41},"1775660400":{"time":1775660400,"o":2194.75,"h":2217.34339535,"l":2193.10689922,"c":2214.57},"1775664000":{"time":1775664000,"o":2214.57,"h":2223.74448062,"l":2210.57,"c":2219.79203101},"1775667600":{"time":1775667600,"o":2219.79203101,"h":2238.67408044,"l":2212.01,"c":2230.73212403},"1775671200":{"time":1775671200,"o":2230.72747287,"h":2231.88020449,"l":2198.79289896,"c":2200.56},"1775674800":{"time":1775674800,"o":2200.66,"h":2211.06898557,"l":2196.78,"c":2210.82682946},"1775678400":{"time":1775678400,"o":2210.62310853,"h":2215.68,"l":2204.88673643,"c":2208.92556937},"1775682000":{"time":1775682000,"o":2208.92556937,"h":2221.64,"l":2206.80607752,"c":2213.74},"1775685600":{"time":1775685600,"o":2213.74,"h":2214.16,"l":2186.98,"c":2189.22000775},"1775689200":{"time":1775689200,"o":2189.07769767,"h":2193.11,"l":2179.7,"c":2189.20655039},"1775692800":{"time":1775692800,"o":2189.12637129,"h":2193.11504812,"l":2178.71772868,"c":2182.24506202},"1775696400":{"time":1775696400,"o":2182.23692248,"h":2184.3,"l":2161.69,"c":2177.81362016},"1775700000":{"time":1775700000,"o":2177.74,"h":2184.82451938,"l":2173.04873643,"c":2180.58},"1775703600":{"time":1775703600,"o":2180.69,"h":2182.9,"l":2175.22499225,"c":2181.31584685},"1775707200":{"time":1775707200,"o":2181.31584685,"h":2181.31584685,"l":2175.54288372,"c":2176.66},"1775710800":{"time":1775710800,"o":2176.66110078,"h":2188.09,"l":2174.65259423,"c":2181.14},"1775714400":{"time":1775714400,"o":2181.13,"h":2185.19,"l":2174.48765891,"c":2180.53},"1775718000":{"time":1775718000,"o":2180.53,"h":2184.77,"l":2178.67,"c":2179.97},"1775721600":{"time":1775721600,"o":2179.96,"h":2189.6,"l":2175.47577519,"c":2185.17593023},"1775725200":{"time":1775725200,"o":2185.17593023,"h":2195.05012967,"l":2178.2876124,"c":2192.91151965},"1775728800":{"time":1775728800,"o":2192.90593825,"h":2194.71,"l":2186.87,"c":2189.55024031},"1775732400":{"time":1775732400,"o":2189.54558915,"h":2191.91,"l":2177.20474754,"c":2179.06686822},"1775736000":{"time":1775736000,"o":2179.06686822,"h":2185.87341085,"l":2173.72265116,"c":2182.24},"1775739600":{"time":1775739600,"o":2182.27,"h":2184.66359663,"l":2158.5,"c":2164.35916279},"1775743200":{"time":1775743200,"o":2164.34730233,"h":2181.14088457,"l":2157.24,"c":2176.83},"1775746800":{"time":1775746800,"o":2176.89,"h":2223.28154168,"l":2168.76,"c":2216.99},"1775750400":{"time":1775750400,"o":2217.0,"h":2227.88,"l":2192.39831997,"c":2207.5477093},"1775754000":{"time":1775754000,"o":2207.55166279,"h":2224.73,"l":2205.79227132,"c":2221.70053488},"1775757600":{"time":1775757600,"o":2221.65681395,"h":2222.7,"l":2201.1,"c":2206.02},"1775761200":{"time":1775761200,"o":2206.01,"h":2223.42,"l":2203.55,"c":2215.77951484},"1775764800":{"time":1775764800,"o":2215.61495349,"h":2220.95,"l":2209.97955814,"c":2212.19414729},"1775768400":{"time":1775768400,"o":2212.20856589,"h":2225.19273256,"l":2206.95415504,"c":2209.78362069},"1775772000":{"time":1775772000,"o":2209.79851938,"h":2244.16773566,"l":2196.41,"c":2196.64},"1775775600":{"time":1775775600,"o":2196.58,"h":2200.2,"l":2182.81379845,"c":2189.27786822},"1775779200":{"time":1775779200,"o":2189.27089147,"h":2196.13455814,"l":2181.424,"c":2193.98},"1775782800":{"time":1775782800,"o":2193.97,"h":2203.0,"l":2176.72821705,"c":2193.55},"1775786400":{"time":1775786400,"o":2193.55,"h":2197.78,"l":2185.85,"c":2187.94},"1775790000":{"time":1775790000,"o":2187.94,"h":2191.39,"l":2181.58,"c":2185.0},"1775793600":{"time":1775793600,"o":2185.16,"h":2197.79927426,"l":2184.94789147,"c":2194.87},"1775797200":{"time":1775797200,"o":2194.70697674,"h":2202.09,"l":2191.49578295,"c":2196.18},"1775800800":{"time":1775800800,"o":2196.0479992,"h":2197.67,"l":2183.1016124,"c":2185.26},"1775804400":{"time":1775804400,"o":2185.26,"h":2187.5,"l":2175.73410853,"c":2178.5},"1775808000":{"time":1775808000,"o":2178.62,"h":2189.1,"l":2176.05,"c":2184.75657979},"1775811600":{"time":1775811600,"o":2184.71031008,"h":2196.4690155,"l":2184.68,"c":2195.21},"1775815200":{"time":1775815200,"o":2195.1945969,"h":2197.27869369,"l":2189.87,"c":2196.0},"1775818800":{"time":1775818800,"o":2196.06313514,"h":2223.0,"l":2195.91369369,"c":2214.72},"1775822400":{"time":1775822400,"o":2214.72,"h":2227.33,"l":2208.6,"c":2217.87},"1775826000":{"time":1775826000,"o":2217.86,"h":2224.22,"l":2207.51844026,"c":2221.64},"1775829600":{"time":1775829600,"o":2221.66778295,"h":2251.8,"l":2219.92699225,"c":2241.32693023},"1775833200":{"time":1775833200,"o":2241.32413953,"h":2256.02953941,"l":2219.43,"c":2222.86},"1775836800":{"time":1775836800,"o":2222.95,"h":2245.57,"l":2220.18,"c":2243.88},"1775840400":{"time":1775840400,"o":2244.0,"h":2247.97,"l":2237.9653876,"c":2247.18},"1775844000":{"time":1775844000,"o":2247.17,"h":2249.71065116,"l":2237.90442636,"c":2248.0697073},"1775847600":{"time":1775847600,"o":2248.06900962,"h":2254.67,"l":2242.11896151,"c":2251.96023256},"1775851200":{"time":1775851200,"o":2252.23,"h":2255.9123876,"l":2241.48,"c":2254.03},"1775854800":{"time":1775854800,"o":2254.03,"h":2254.64956589,"l":2243.49926624,"c":2253.56},"1775858400":{"time":1775858400,"o":2253.56,"h":2254.29189922,"l":2235.44,"c":2241.2},"1775862000":{"time":1775862000,"o":2241.2,"h":2244.49104505,"l":2238.2024579,"c":2243.90127718},"1775865600":{"time":1775865600,"o":2243.90127718,"h":2243.92658889,"l":2234.48943411,"c":2237.61369767},"1775869200":{"time":1775869200,"o":2237.61369767,"h":2245.43,"l":2233.87552713,"c":2242.90612403},"1775872800":{"time":1775872800,"o":2243.23,"h":2249.86493798,"l":2241.04827132,"c":2247.0},"1775876400":{"time":1775876400,"o":2247.08608045,"h":2249.62293798,"l":2234.5182077,"c":2235.87},"1775880000":{"time":1775880000,"o":2235.87,"h":2241.68,"l":2234.08,"c":2239.72},"1775883600":{"time":1775883600,"o":2239.72,"h":2240.69415315,"l":2228.03010078,"c":2231.44},"1775887200":{"time":1775887200,"o":2231.42,"h":2235.4968062,"l":2228.4667907,"c":2234.71},"1775890800":{"time":1775890800,"o":2234.72,"h":2235.48,"l":2229.80296124,"c":2231.68},"1775894400":{"time":1775894400,"o":2231.68,"h":2234.21,"l":2230.8500155,"c":2231.62657239},"1775898000":{"time":1775898000,"o":2231.60116698,"h":2248.23,"l":2230.79,"c":2242.51023256},"1775901600":{"time":1775901600,"o":2242.51023256,"h":2244.00588372,"l":2236.44678938,"c":2239.40441085},"1775905200":{"time":1775905200,"o":2239.40441085,"h":2245.98,"l":2237.5,"c":2244.99},"1775908800":{"time":1775908800,"o":2244.99,"h":2245.74,"l":2239.94256215,"c":2244.29185927},"1775912400":{"time":1775912400,"o":2244.29564306,"h":2244.32868468,"l":2232.52770249,"c":2238.62240913},"1775916000":{"time":1775916000,"o":2238.57,"h":2243.01,"l":2237.13,"c":2241.21565766},"1775919600":{"time":1775919600,"o":2241.15464865,"h":2254.39850489,"l":2240.12458559,"c":2248.56524806},"1775923200":{"time":1775923200,"o":2248.51793023,"h":2272.02801163,"l":2245.2343876,"c":2257.61},"1775926800":{"time":1775926800,"o":2257.62,"h":2264.24,"l":2252.62371318,"c":2258.66762791},"1775930400":{"time":1775930400,"o":2258.66739535,"h":2308.3,"l":2255.85593798,"c":2303.99},"1775934000":{"time":1775934000,"o":2304.0,"h":2328.08002326,"l":2304.0,"c":2315.24},"1775937600":{"time":1775937600,"o":2315.25,"h":2316.11483056,"l":2287.6435969,"c":2297.5},"1775941200":{"time":1775941200,"o":2297.4775969,"h":2303.34,"l":2292.03,"c":2298.46},"1775944800":{"time":1775944800,"o":2298.46,"h":2307.04578957,"l":2288.44611628,"c":2295.99709302},"1775948400":{"time":1775948400,"o":2295.99244186,"h":2296.0022093,"l":2276.34,"c":2283.81095349},"1775952000":{"time":1775952000,"o":2283.85,"h":2287.28,"l":2277.62449612,"c":2284.62132558},"1775955600":{"time":1775955600,"o":2284.62132558,"h":2287.51631783,"l":2208.14725581,"c":2217.99287597},"1775959200":{"time":1775959200,"o":2218.00868992,"h":2231.57846512,"l":2206.01234884,"c":2222.307},"1775962800":{"time":1775962800,"o":2222.31304651,"h":2225.76,"l":2211.95658781,"c":2212.7167907},"1775966400":{"time":1775966400,"o":2212.72655814,"h":2215.39,"l":2209.35775969,"c":2211.11234884},"1775970000":{"time":1775970000,"o":2211.11234884,"h":2218.77,"l":2208.15,"c":2216.01},"1775973600":{"time":1775973600,"o":2216.01,"h":2219.89982171,"l":2213.63,"c":2215.06999225},"1775977200":{"time":1775977200,"o":2215.06720155,"h":2219.57347201,"l":2211.36,"c":2217.10263566},"1775980800":{"time":1775980800,"o":2217.0434603,"h":2217.98,"l":2210.98,"c":2212.94},"1775984400":{"time":1775984400,"o":2212.94,"h":2215.02148837,"l":2210.2668062,"c":2213.00457658},"1775988000":{"time":1775988000,"o":2213.01,"h":2216.19812403,"l":2192.91,"c":2200.38131783},"1775991600":{"time":1775991600,"o":2200.39387597,"h":2206.05,"l":2196.22,"c":2203.38643411},"1775995200":{"time":1775995200,"o":2203.38643411,"h":2206.99,"l":2190.12516866,"c":2193.91152767},"1775998800":{"time":1775998800,"o":2193.71245736,"h":2198.0562907,"l":2184.59,"c":2185.76},"1776002400":{"time":1776002400,"o":2185.88,"h":2192.59190457,"l":2177.59,"c":2179.85937984},"1776006000":{"time":1776006000,"o":2179.80862016,"h":2187.13152485,"l":2175.83,"c":2185.17},"1776009600":{"time":1776009600,"o":2185.27,"h":2189.47,"l":2182.00672868,"c":2186.16},"1776013200":{"time":1776013200,"o":2186.16,"h":2204.26111628,"l":2186.16,"c":2201.4},"1776016800":{"time":1776016800,"o":2201.41,"h":2205.55681395,"l":2198.41,"c":2199.32731008},"1776020400":{"time":1776020400,"o":2199.32731008,"h":2204.25989147,"l":2196.40046512,"c":2197.24},"1776024000":{"time":1776024000,"o":2197.24,"h":2217.08511628,"l":2192.34,"c":2212.25},"1776027600":{"time":1776027600,"o":2212.25,"h":2216.71,"l":2204.01,"c":2210.62},"1776031200":{"time":1776031200,"o":2210.61,"h":2210.61,"l":2183.00496792,"c":2198.44553488},"1776034800":{"time":1776034800,"o":2198.3790155,"h":2198.3790155,"l":2185.19554264,"c":2190.42688452},"1776038400":{"time":1776038400,"o":2190.46409383,"h":2207.27,"l":2186.27,"c":2203.99},"1776042000":{"time":1776042000,"o":2203.99,"h":2208.28388372,"l":2199.56848062,"c":2202.51423256},"1776045600":{"time":1776045600,"o":2202.51423256,"h":2204.75,"l":2191.61,"c":2193.18},"1776049200":{"time":1776049200,"o":2193.18,"h":2195.04,"l":2189.74789922,"c":2193.40434234},"1776052800":{"time":1776052800,"o":2193.39785586,"h":2198.29,"l":2186.60098236,"c":2189.22},"1776056400":{"time":1776056400,"o":2189.22226544,"h":2190.5,"l":2181.1,"c":2190.5},"1776060000":{"time":1776060000,"o":2190.51,"h":2200.48,"l":2189.7,"c":2197.32},"1776063600":{"time":1776063600,"o":2197.54,"h":2199.0,"l":2182.12154264,"c":2185.51},"1776067200":{"time":1776067200,"o":2185.5,"h":2188.59,"l":2179.62789147,"c":2184.34},"1776070800":{"time":1776070800,"o":2184.34,"h":2194.42,"l":2184.33,"c":2187.19656375},"1776074400":{"time":1776074400,"o":2187.19656375,"h":2187.99,"l":2178.44755814,"c":2181.93},"1776078000":{"time":1776078000,"o":2181.93,"h":2190.1671251,"l":2181.85123256,"c":2186.38121622},"1776081600":{"time":1776081600,"o":2186.38175676,"h":2197.99900775,"l":2174.82,"c":2191.38835659},"1776085200":{"time":1776085200,"o":2191.36094574,"h":2214.58850388,"l":2180.86,"c":2214.02241085},"1776088800":{"time":1776088800,"o":2214.38589922,"h":2234.09881598,"l":2202.49713566,"c":2233.06},"1776092400":{"time":1776092400,"o":2233.08253488,"h":2235.25,"l":2198.75853488,"c":2208.23455814},"1776096000":{"time":1776096000,"o":2208.23037209,"h":2233.13972088,"l":2199.6,"c":2225.10126357},"1776099600":{"time":1776099600,"o":2225.10126357,"h":2240.82,"l":2221.50585806,"c":2223.91},"1776103200":{"time":1776103200,"o":2223.91,"h":2232.67586363,"l":2217.7434186,"c":2231.25},"1776106800":{"time":1776106800,"o":2231.25,"h":2267.72218605,"l":2226.98,"c":2262.09686047},"1776110400":{"time":1776110400,"o":2261.84272093,"h":2262.45,"l":2246.66062016,"c":2251.50048837},"1776114000":{"time":1776114000,"o":2251.49955814,"h":2264.16996124,"l":2248.76,"c":2259.06568992},"1776117600":{"time":1776117600,"o":2259.06452713,"h":2361.52435846,"l":2258.87344186,"c":2351.85},"1776121200":{"time":1776121200,"o":2351.75,"h":2393.84370088,"l":2340.8425969,"c":2368.56},"1776124800":{"time":1776124800,"o":2368.81,"h":2374.51582171,"l":2359.38,"c":2360.86486822},"1776128400":{"time":1776128400,"o":2360.98008527,"h":2372.65,"l":2354.48,"c":2367.90393344},"1776132000":{"time":1776132000,"o":2367.9085846,"h":2376.77,"l":2365.8,"c":2366.89},"1776135600":{"time":1776135600,"o":2366.89921705,"h":2369.72026357,"l":2361.37066667,"c":2364.69},"1776139200":{"time":1776139200,"o":2364.68,"h":2367.43,"l":2361.34,"c":2363.48},"1776142800":{"time":1776142800,"o":2363.49,"h":2368.49424806,"l":2354.23275194,"c":2354.9929845},"1776146400":{"time":1776146400,"o":2354.99228682,"h":2375.08441353,"l":2354.99228682,"c":2372.13},"1776150000":{"time":1776150000,"o":2372.13,"h":2388.38606977,"l":2370.16728682,"c":2376.97},"1776153600":{"time":1776153600,"o":2376.97,"h":2394.09,"l":2373.52489922,"c":2386.85239535},"1776157200":{"time":1776157200,"o":2386.83913953,"h":2393.70769447,"l":2383.89224031,"c":2386.39},"1776160800":{"time":1776160800,"o":2386.39,"h":2386.97,"l":2372.25718605,"c":2374.3324031},"1776164400":{"time":1776164400,"o":2374.32821705,"h":2376.31,"l":2366.69925822,"c":2373.28728682},"1776168000":{"time":1776168000,"o":2373.28728682,"h":2376.41574579,"l":2367.77,"c":2372.85},"1776171600":{"time":1776171600,"o":2372.85,"h":2394.69104625,"l":2371.60860465,"c":2390.32},"1776175200":{"time":1776175200,"o":2390.32,"h":2413.69707242,"l":2353.95571318,"c":2353.95571318},"1776178800":{"time":1776178800,"o":2353.85455039,"h":2370.79591473,"l":2333.70941059,"c":2363.63},"1776182400":{"time":1776182400,"o":2363.42,"h":2369.94410853,"l":2328.89,"c":2333.26},"1776186000":{"time":1776186000,"o":2333.26,"h":2344.03978749,"l":2322.9623876,"c":2337.0},"1776189600":{"time":1776189600,"o":2337.46,"h":2343.42,"l":2308.91,"c":2313.2092093},"1776193200":{"time":1776193200,"o":2312.98269767,"h":2321.74,"l":2302.02,"c":2312.12},"1776196800":{"time":1776196800,"o":2312.12,"h":2321.42,"l":2307.64,"c":2313.91},"1776200400":{"time":1776200400,"o":2313.92,"h":2324.82,"l":2313.84813953,"c":2322.53234109},"1776204000":{"time":1776204000,"o":2322.52,"h":2330.64565758,"l":2310.82551163,"c":2314.08},"1776207600":{"time":1776207600,"o":2314.09,"h":2325.60113178,"l":2313.4935004,"c":2321.27899358},"1776211200":{"time":1776211200,"o":2321.24296124,"h":2341.56426357,"l":2320.68915504,"c":2332.57137984},"1776214800":{"time":1776214800,"o":2332.57137984,"h":2341.52,"l":2330.24434109,"c":2334.67},"1776218400":{"time":1776218400,"o":2334.68,"h":2337.16,"l":2316.78300321,"c":2323.7},"1776222000":{"time":1776222000,"o":2323.71,"h":2328.55,"l":2319.41972868,"c":2327.67046512},"1776225600":{"time":1776225600,"o":2327.67046512,"h":2333.35048062,"l":2326.99,"c":2331.76537209},"1776229200":{"time":1776229200,"o":2331.7925814,"h":2336.74,"l":2313.77,"c":2318.48},"1776232800":{"time":1776232800,"o":2318.45052526,"h":2320.0,"l":2314.48,"c":2316.41894574},"1776236400":{"time":1776236400,"o":2316.33293023,"h":2322.79,"l":2308.25790698,"c":2315.53},"1776240000":{"time":1776240000,"o":2315.53,"h":2331.81177132,"l":2312.79,"c":2326.49},"1776243600":{"time":1776243600,"o":2326.5,"h":2328.80686486,"l":2317.49743243,"c":2319.06523256},"1776247200":{"time":1776247200,"o":2319.0,"h":2327.08,"l":2311.39,"c":2315.72},"1776250800":{"time":1776250800,"o":2315.71,"h":2337.23220372,"l":2315.71,"c":2336.45360465},"1776254400":{"time":1776254400,"o":2336.4522093,"h":2338.67939535,"l":2328.87586822,"c":2331.64765116},"1776258000":{"time":1776258000,"o":2331.64904651,"h":2333.42,"l":2316.75272868,"c":2325.87},"1776261600":{"time":1776261600,"o":2325.87,"h":2343.56,"l":2320.95375969,"c":2336.58},"1776265200":{"time":1776265200,"o":2336.64,"h":2347.50802727,"l":2319.63,"c":2331.16313953},"1776268800":{"time":1776268800,"o":2331.16313953,"h":2348.95592221,"l":2328.3206124,"c":2340.62022481},"1776272400":{"time":1776272400,"o":2340.62068992,"h":2356.82,"l":2338.60632318,"c":2347.58},"1776276000":{"time":1776276000,"o":2347.57,"h":2358.68,"l":2345.42920155,"c":2357.43328789},"1776279600":{"time":1776279600,"o":2357.43421812,"h":2384.2275814,"l":2356.21,"c":2373.74056589},"1776283200":{"time":1776283200,"o":2373.57246512,"h":2374.87,"l":2352.6920155,"c":2361.66516279},"1776286800":{"time":1776286800,"o":2361.66469767,"h":2362.61,"l":2347.62,"c":2360.09},"1776290400":{"time":1776290400,"o":2360.1146983,"h":2378.89,"l":2359.19804731,"c":2362.59},"1776294000":{"time":1776294000,"o":2362.58,"h":2362.59,"l":2348.81,"c":2358.86},"1776297600":{"time":1776297600,"o":2358.87,"h":2362.63,"l":2349.63913681,"c":2359.29},"1776301200":{"time":1776301200,"o":2359.35998072,"h":2359.35998072,"l":2344.88801524,"c":2350.86},"1776304800":{"time":1776304800,"o":2350.85,"h":2368.5322973,"l":2348.88490991,"c":2355.6},"1776308400":{"time":1776308400,"o":2355.49716216,"h":2364.66,"l":2354.89,"c":2356.68994574},"1776312000":{"time":1776312000,"o":2356.68994574,"h":2362.9,"l":2347.40003208,"c":2352.77986768},"1776315600":{"time":1776315600,"o":2352.77986768,"h":2360.59,"l":2348.76,"c":2355.32},"1776319200":{"time":1776319200,"o":2355.41689147,"h":2359.47,"l":2348.89,"c":2354.57},"1776322800":{"time":1776322800,"o":2354.63154264,"h":2356.0,"l":2335.29,"c":2340.5307907},"1776326400":{"time":1776326400,"o":2340.5307907,"h":2345.03934109,"l":2333.82930233,"c":2337.84749612},"1776330000":{"time":1776330000,"o":2337.84610078,"h":2347.08890656,"l":2336.62593798,"c":2337.03},"1776333600":{"time":1776333600,"o":2337.03,"h":2339.0,"l":2327.51395349,"c":2331.07},"1776337200":{"time":1776337200,"o":2331.07,"h":2334.97269767,"l":2328.5945814,"c":2334.43},"1776340800":{"time":1776340800,"o":2334.42,"h":2347.25742795,"l":2333.99,"c":2339.16},"1776344400":{"time":1776344400,"o":2339.28,"h":2350.18921634,"l":2292.04,"c":2307.36},"1776348000":{"time":1776348000,"o":2307.35,"h":2314.87,"l":2284.17310345,"c":2308.92979845},"1776351600":{"time":1776351600,"o":2308.85886822,"h":2348.1125014,"l":2307.16920209,"c":2337.86011628},"1776355200":{"time":1776355200,"o":2337.75872093,"h":2347.54851938,"l":2308.86,"c":2315.47},"1776358800":{"time":1776358800,"o":2315.3955969,"h":2328.33,"l":2309.01030233,"c":2325.01068217},"1776362400":{"time":1776362400,"o":2325.00510078,"h":2346.30432171,"l":2319.44662791,"c":2342.15},"1776366000":{"time":1776366000,"o":2342.14,"h":2360.6,"l":2334.0,"c":2359.0133876},"1776369600":{"time":1776369600,"o":2358.92013178,"h":2363.25411269,"l":2340.40450281,"c":2348.98144186},"1776373200":{"time":1776373200,"o":2348.98144186,"h":2355.3474186,"l":2335.14,"c":2340.0},"1776376800":{"time":1776376800,"o":2340.0,"h":2349.50486336,"l":2338.18,"c":2341.5277907},"1776380400":{"time":1776380400,"o":2341.50802326,"h":2354.0,"l":2340.79,"c":2347.05248062},"1776384000":{"time":1776384000,"o":2347.05294574,"h":2349.85,"l":2340.0,"c":2343.36773911},"1776387600":{"time":1776387600,"o":2343.3616926,"h":2348.0,"l":2326.39,"c":2334.0995969},"1776391200":{"time":1776391200,"o":2334.10424806,"h":2337.73,"l":2323.89,"c":2330.88},"1776394800":{"time":1776394800,"o":2330.94,"h":2330.94,"l":2323.1524031,"c":2324.46},"1776398400":{"time":1776398400,"o":2324.45,"h":2332.24813953,"l":2323.0,"c":2327.81},"1776402000":{"time":1776402000,"o":2327.81,"h":2328.12,"l":2317.22928629,"c":2318.26},"1776405600":{"time":1776405600,"o":2318.26,"h":2331.27,"l":2316.63137984,"c":2330.16734884},"1776409200":{"time":1776409200,"o":2330.0175814,"h":2340.79,"l":2329.0902927,"c":2333.23},"1776412800":{"time":1776412800,"o":2333.23,"h":2358.11253488,"l":2331.92699099,"c":2353.67},"1776416400":{"time":1776416400,"o":2353.81,"h":2375.45,"l":2347.24326784,"c":2357.81683721},"1776420000":{"time":1776420000,"o":2357.81683721,"h":2359.92423025,"l":2335.48924218,"c":2342.83285084},"1776423600":{"time":1776423600,"o":2342.75689147,"h":2355.69,"l":2341.92597674,"c":2353.63},"1776427200":{"time":1776427200,"o":2353.64,"h":2380.30714,"l":2348.21,"c":2371.86365891},"1776430800":{"time":1776430800,"o":2371.24389147,"h":2439.5258062,"l":2365.86248837,"c":2435.29574806},"1776434400":{"time":1776434400,"o":2435.86,"h":2456.13,"l":2425.77,"c":2445.47},"1776438000":{"time":1776438000,"o":2445.83,"h":2448.34,"l":2432.73,"c":2440.71817829},"1776441600":{"time":1776441600,"o":2440.71817829,"h":2463.25488773,"l":2440.23208527,"c":2450.0},"1776445200":{"time":1776445200,"o":2450.0,"h":2451.24357364,"l":2422.27334109,"c":2439.169},"1776448800":{"time":1776448800,"o":2439.169,"h":2441.32,"l":2414.54856589,"c":2419.17375194},"1776452400":{"time":1776452400,"o":2419.17142636,"h":2431.33670008,"l":2416.57074419,"c":2428.74},"1776456000":{"time":1776456000,"o":2427.61,"h":2434.10082946,"l":2415.63,"c":2425.71501604},"1776459600":{"time":1776459600,"o":2425.71501604,"h":2432.40748062,"l":2417.98737984,"c":2428.26},"1776463200":{"time":1776463200,"o":2428.26,"h":2441.10464828,"l":2421.72703101,"c":2431.97},"1776466800":{"time":1776466800,"o":2431.98,"h":2431.98,"l":2414.36231783,"c":2418.02891473},"1776470400":{"time":1776470400,"o":2418.02426357,"h":2422.49,"l":2409.4275814,"c":2418.97},"1776474000":{"time":1776474000,"o":2419.51,"h":2426.62,"l":2415.92947287,"c":2420.09136434},"1776477600":{"time":1776477600,"o":2420.09182946,"h":2423.94422647,"l":2415.8,"c":2418.48},"1776481200":{"time":1776481200,"o":2418.29,"h":2418.92134884,"l":2399.46,"c":2403.99735766},"1776484800":{"time":1776484800,"o":2403.99735766,"h":2409.19,"l":2398.85081395,"c":2406.27},"1776488400":{"time":1776488400,"o":2406.27,"h":2412.29,"l":2404.55171318,"c":2407.61},"1776492000":{"time":1776492000,"o":2407.61,"h":2410.59,"l":2404.00219904,"c":2408.35},"1776495600":{"time":1776495600,"o":2408.35,"h":2409.7,"l":2400.46994574,"c":2402.51410078},"1776499200":{"time":1776499200,"o":2402.51410078,"h":2403.84,"l":2367.51796899,"c":2379.27},"1776502800":{"time":1776502800,"o":2379.3,"h":2379.49813953,"l":2368.4,"c":2374.87666541},"1776506400":{"time":1776506400,"o":2374.90423298,"h":2374.90423298,"l":2352.93574419,"c":2357.93},"1776510000":{"time":1776510000,"o":2357.98,"h":2359.18,"l":2343.29652713,"c":2351.41},"1776513600":{"time":1776513600,"o":2351.45,"h":2360.39,"l":2350.26,"c":2356.49},"1776517200":{"time":1776517200,"o":2356.5,"h":2358.82873643,"l":2344.02,"c":2353.94},"1776520800":{"time":1776520800,"o":2353.94,"h":2363.6025969,"l":2348.05791099,"c":2363.38},"1776524400":{"time":1776524400,"o":2363.38,"h":2367.72273476,"l":2357.11,"c":2361.98},"1776528000":{"time":1776528000,"o":2361.98,"h":2372.59095444,"l":2355.02165891,"c":2359.31610078},"1776531600":{"time":1776531600,"o":2359.3126124,"h":2363.27322481,"l":2353.19291473,"c":2359.90394657},"1776535200":{"time":1776535200,"o":2360.0,"h":2362.33005426,"l":2338.21342021,"c":2345.8},"1776538800":{"time":1776538800,"o":2345.81,"h":2354.32,"l":2345.19228949,"c":2347.24745736},"1776542400":{"time":1776542400,"o":2347.24745736,"h":2353.45,"l":2343.42473643,"c":2351.02464341},"1776546000":{"time":1776546000,"o":2351.0213876,"h":2353.89604651,"l":2346.00949277,"c":2353.89604651},"1776549600":{"time":1776549600,"o":2353.8929845,"h":2357.76051938,"l":2347.29362791,"c":2355.06746512},"1776553200":{"time":1776553200,"o":2355.06746512,"h":2357.87445652,"l":2348.38,"c":2348.9596124},"1776556800":{"time":1776556800,"o":2348.9658062,"h":2353.99,"l":2343.15630233,"c":2347.73648837},"1776560400":{"time":1776560400,"o":2347.76439535,"h":2351.80709302,"l":2340.42,"c":2346.37348436},"1776564000":{"time":1776564000,"o":2346.37348436,"h":2347.92,"l":2332.46,"c":2337.12516279},"1776567600":{"time":1776567600,"o":2337.12493023,"h":2342.71674419,"l":2331.17096124,"c":2338.63038893},"1776571200":{"time":1776571200,"o":2338.63085405,"h":2344.87,"l":2319.63867281,"c":2331.99},"1776574800":{"time":1776574800,"o":2331.99,"h":2337.35,"l":2327.6,"c":2331.26069366},"1776578400":{"time":1776578400,"o":2331.26069366,"h":2331.84,"l":2320.95,"c":2325.93},"1776582000":{"time":1776582000,"o":2325.92713178,"h":2326.09137209,"l":2297.97963178,"c":2314.28},"1776585600":{"time":1776585600,"o":2314.27,"h":2319.06,"l":2309.81,"c":2317.13190991},"1776589200":{"time":1776589200,"o":2317.09,"h":2317.81,"l":2304.95,"c":2308.73},"1776592800":{"time":1776592800,"o":2308.72,"h":2318.65,"l":2305.50965116,"c":2316.41808481},"1776596400":{"time":1776596400,"o":2316.44212613,"h":2329.48407207,"l":2315.88299099,"c":2327.54},"1776600000":{"time":1776600000,"o":2327.54,"h":2335.43,"l":2323.03,"c":2329.58615504},"1776603600":{"time":1776603600,"o":2329.49336434,"h":2348.21,"l":2328.83167442,"c":2336.84},"1776607200":{"time":1776607200,"o":2336.83,"h":2341.69838651,"l":2325.49,"c":2336.43},"1776610800":{"time":1776610800,"o":2336.44,"h":2340.24,"l":2314.79,"c":2329.47},"1776614400":{"time":1776614400,"o":2329.46,"h":2329.66,"l":2303.55915504,"c":2310.27},"1776618000":{"time":1776618000,"o":2310.54,"h":2315.77,"l":2293.07093798,"c":2294.99},"1776621600":{"time":1776621600,"o":2295.0,"h":2300.35064511,"l":2287.50855039,"c":2294.8},"1776625200":{"time":1776625200,"o":2294.8,"h":2303.83,"l":2293.06456589,"c":2298.95272868},"1776628800":{"time":1776628800,"o":2298.75092622,"h":2299.04,"l":2272.42277519,"c":2279.36},"1776632400":{"time":1776632400,"o":2279.52,"h":2289.22537209,"l":2273.72064341,"c":2275.0848062},"1776636000":{"time":1776636000,"o":2275.0548062,"h":2275.0548062,"l":2251.92970543,"c":2269.03856055},"1776639600":{"time":1776639600,"o":2269.03856055,"h":2269.03856055,"l":2256.48613953,"c":2261.78},"1776643200":{"time":1776643200,"o":2261.93,"h":2281.79,"l":2259.74671423,"c":2278.66218605},"1776646800":{"time":1776646800,"o":2278.65869767,"h":2292.78,"l":2276.83,"c":2284.76042636},"1776650400":{"time":1776650400,"o":2284.76414729,"h":2285.69,"l":2270.94380233,"c":2276.31147153},"1776654000":{"time":1776654000,"o":2276.31147153,"h":2287.2,"l":2274.65426126,"c":2285.09909302},"1776657600":{"time":1776657600,"o":2285.07669206,"h":2285.07669206,"l":2277.63,"c":2282.20344249},"1776661200":{"time":1776661200,"o":2282.20344249,"h":2282.20344249,"l":2262.57,"c":2269.31},"1776664800":{"time":1776664800,"o":2269.24834234,"h":2287.93058941,"l":2267.69551163,"c":2284.64},"1776668400":{"time":1776668400,"o":2284.95,"h":2331.14068992,"l":2281.71068217,"c":2296.83},"1776672000":{"time":1776672000,"o":2296.83,"h":2306.72,"l":2288.5800842,"c":2292.88},"1776675600":{"time":1776675600,"o":2292.83233333,"h":2312.59,"l":2291.99,"c":2307.75872868},"1776679200":{"time":1776679200,"o":2307.74151938,"h":2319.1,"l":2302.0,"c":2302.13552125},"1776682800":{"time":1776682800,"o":2302.13063753,"h":2311.07237209,"l":2298.92910078,"c":2307.62317161},"1776686400":{"time":1776686400,"o":2307.39456696,"h":2322.11972588,"l":2303.31887597,"c":2317.85577519},"1776690000":{"time":1776690000,"o":2317.80637984,"h":2324.96879585,"l":2301.23248837,"c":2309.63118605},"1776693600":{"time":1776693600,"o":2309.56262016,"h":2319.75,"l":2282.65731783,"c":2289.76866667},"1776697200":{"time":1776697200,"o":2289.76866667,"h":2317.36,"l":2277.86,"c":2312.72},"1776700800":{"time":1776700800,"o":2312.71,"h":2313.47,"l":2297.25,"c":2299.0},"1776704400":{"time":1776704400,"o":2298.99,"h":2321.57,"l":2296.77482946,"c":2316.05},"1776708000":{"time":1776708000,"o":2316.04,"h":2343.27,"l":2316.04,"c":2332.52031008},"1776711600":{"time":1776711600,"o":2332.61,"h":2334.74,"l":2325.79904651,"c":2330.46648837},"1776715200":{"time":1776715200,"o":2330.44672093,"h":2338.59,"l":2324.31060545,"c":2336.38345736},"1776718800":{"time":1776718800,"o":2336.33832558,"h":2345.81,"l":2313.9084031,"c":2320.44286822},"1776722400":{"time":1776722400,"o":2320.33031008,"h":2327.45036434,"l":2315.33145549,"c":2318.02004651},"1776726000":{"time":1776726000,"o":2318.04306977,"h":2318.15,"l":2306.56731647,"c":2312.59},"1776729600":{"time":1776729600,"o":2312.6,"h":2323.2,"l":2310.58088372,"c":2320.8},"1776733200":{"time":1776733200,"o":2320.67,"h":2325.2989845,"l":2311.21154264,"c":2313.78},"1776736800":{"time":1776736800,"o":2313.78,"h":2314.38,"l":2305.15,"c":2307.12156757},"1776740400":{"time":1776740400,"o":2307.12264865,"h":2311.65,"l":2298.86762016,"c":2310.35737838},"1776744000":{"time":1776744000,"o":2310.3062973,"h":2314.20054264,"l":2303.03217829,"c":2313.3419845},"1776747600":{"time":1776747600,"o":2313.34128682,"h":2319.77735659,"l":2311.60209302,"c":2312.86},"1776751200":{"time":1776751200,"o":2312.93,"h":2326.35231783,"l":2306.55,"c":2316.18677519},"1776754800":{"time":1776754800,"o":2316.19072868,"h":2323.44005426,"l":2310.65,"c":2316.95},"1776758400":{"time":1776758400,"o":2316.96,"h":2337.07129059,"l":2312.61,"c":2322.11377519},"1776762000":{"time":1776762000,"o":2322.11307752,"h":2326.53,"l":2317.24,"c":2324.3},"1776765600":{"time":1776765600,"o":2324.32,"h":2335.99,"l":2323.93650388,"c":2329.83344961},"1776769200":{"time":1776769200,"o":2329.76275194,"h":2330.15,"l":2314.79550388,"c":2318.96118605},"1776772800":{"time":1776772800,"o":2318.96188372,"h":2322.47875821,"l":2293.68804651,"c":2307.5},"1776776400":{"time":1776776400,"o":2307.5,"h":2316.09342823,"l":2299.88144186,"c":2311.4},"1776780000":{"time":1776780000,"o":2311.57,"h":2326.30031268,"l":2294.58555814,"c":2298.61},"1776783600":{"time":1776783600,"o":2298.69170543,"h":2309.87,"l":2290.38882946,"c":2309.33},"1776787200":{"time":1776787200,"o":2309.31,"h":2323.21876744,"l":2305.39,"c":2306.42},"1776790800":{"time":1776790800,"o":2306.44189922,"h":2317.08513178,"l":2285.00486047,"c":2305.22344186},"1776794400":{"time":1776794400,"o":2305.22251163,"h":2312.27278295,"l":2300.0245969,"c":2311.46},"1776798000":{"time":1776798000,"o":2311.47,"h":2330.41173643,"l":2285.87,"c":2297.32107752},"1776801600":{"time":1776801600,"o":2297.14875194,"h":2324.39,"l":2295.04371318,"c":2315.87},"1776805200":{"time":1776805200,"o":2315.79713953,"h":2317.1,"l":2308.66380513,"c":2311.5},"1776808800":{"time":1776808800,"o":2311.50178295,"h":2315.65,"l":2300.87394574,"c":2310.1977907},"1776812400":{"time":1776812400,"o":2310.1977907,"h":2328.65,"l":2309.75,"c":2326.13},"1776816000":{"time":1776816000,"o":2326.13,"h":2329.65239535,"l":2321.46589147,"c":2324.23},"1776819600":{"time":1776819600,"o":2324.23,"h":2327.65,"l":2312.33534884,"c":2321.42},"1776823200":{"time":1776823200,"o":2321.42,"h":2374.3,"l":2319.09649158,"c":2369.67},"1776826800":{"time":1776826800,"o":2369.68,"h":2378.77,"l":2357.43622481,"c":2362.7},"1776830400":{"time":1776830400,"o":2362.69,"h":2368.35,"l":2357.45183721,"c":2362.78},"1776834000":{"time":1776834000,"o":2362.8,"h":2413.16,"l":2361.0,"c":2396.1605969},"1776837600":{"time":1776837600,"o":2396.14315504,"h":2396.14315504,"l":2388.67,"c":2392.39},"1776841200":{"time":1776841200,"o":2392.42364341,"h":2396.8745814,"l":2383.9,"c":2389.24},"1776844800":{"time":1776844800,"o":2389.25,"h":2393.00155814,"l":2382.27571318,"c":2387.38678295},"1776848400":{"time":1776848400,"o":2387.38678295,"h":2393.27,"l":2383.95,"c":2386.78293905},"1776852000":{"time":1776852000,"o":2386.69556589,"h":2392.83,"l":2384.24058915,"c":2389.45854451},"1776855600":{"time":1776855600,"o":2389.42621893,"h":2399.90906977,"l":2385.51,"c":2397.61569767},"1776859200":{"time":1776859200,"o":2397.61569767,"h":2405.71,"l":2395.32,"c":2404.10653168},"1776862800":{"time":1776862800,"o":2404.08513633,"h":2421.96246683,"l":2400.60582171,"c":2416.35},"1776866400":{"time":1776866400,"o":2416.31,"h":2422.06,"l":2391.07054932,"c":2402.50216921},"1776870000":{"time":1776870000,"o":2402.1643876,"h":2412.88,"l":2390.31629912,"c":2402.2},"1776873600":{"time":1776873600,"o":2402.68,"h":2412.68,"l":2383.68556135,"c":2385.11},"1776877200":{"time":1776877200,"o":2385.49,"h":2401.71,"l":2385.49,"c":2398.48},"1776880800":{"time":1776880800,"o":2398.32,"h":2404.14955039,"l":2394.1941259,"c":2395.93},"1776884400":{"time":1776884400,"o":2396.09,"h":2406.57,"l":2388.58975194,"c":2396.94934884},"1776888000":{"time":1776888000,"o":2396.94934884,"h":2401.49,"l":2389.8,"c":2390.69},"1776891600":{"time":1776891600,"o":2390.97,"h":2405.2,"l":2390.7,"c":2401.71},"1776895200":{"time":1776895200,"o":2401.72,"h":2404.38,"l":2393.2,"c":2399.44730233},"1776898800":{"time":1776898800,"o":2399.44730233,"h":2399.44730233,"l":2372.95750388,"c":2373.04},"1776902400":{"time":1776902400,"o":2373.05,"h":2380.46894574,"l":2343.47518605,"c":2371.3},"1776906000":{"time":1776906000,"o":2371.6,"h":2371.89,"l":2359.80794574,"c":2365.95},"1776909600":{"time":1776909600,"o":2365.95,"h":2365.95,"l":2343.19482171,"c":2350.79109302},"1776913200":{"time":1776913200,"o":2350.79109302,"h":2352.17,"l":2331.37,"c":2340.55},"1776916800":{"time":1776916800,"o":2340.53244186,"h":2347.5,"l":2336.01,"c":2346.47512029},"1776920400":{"time":1776920400,"o":2346.47512029,"h":2351.27,"l":2339.39193023,"c":2347.25},"1776924000":{"time":1776924000,"o":2347.39,"h":2357.32,"l":2347.39,"c":2353.24},"1776927600":{"time":1776927600,"o":2353.23,"h":2355.68,"l":2339.79,"c":2342.82034884},"1776931200":{"time":1776931200,"o":2342.82034884,"h":2343.72,"l":2333.74,"c":2338.55},"1776934800":{"time":1776934800,"o":2338.55,"h":2338.55,"l":2312.90366667,"c":2314.9607899},"1776938400":{"time":1776938400,"o":2314.93427827,"h":2317.91,"l":2304.59,"c":2312.89},"1776942000":{"time":1776942000,"o":2312.9,"h":2330.75,"l":2312.9,"c":2327.92},"1776945600":{"time":1776945600,"o":2327.93825581,"h":2334.04,"l":2321.07653488,"c":2327.87},"1776949200":{"time":1776949200,"o":2327.88,"h":2331.77662791,"l":2314.37648837,"c":2318.74786822},"1776952800":{"time":1776952800,"o":2318.73112403,"h":2333.61,"l":2315.20090698,"c":2332.87},"1776956400":{"time":1776956400,"o":2332.88,"h":2341.8974402,"l":2322.92872093,"c":2332.23056536},"1776960000":{"time":1776960000,"o":2332.23521652,"h":2334.33313178,"l":2322.39,"c":2325.07503876},"1776963600":{"time":1776963600,"o":2325.09727132,"h":2328.369,"l":2285.46047563,"c":2309.67078056},"1776967200":{"time":1776967200,"o":2309.60729604,"h":2317.63358729,"l":2304.82377472,"c":2305.24183809},"1776970800":{"time":1776970800,"o":2305.23416623,"h":2317.72,"l":2300.46504747,"c":2311.5},"1776974400":{"time":1776974400,"o":2311.63,"h":2328.07,"l":2311.51,"c":2324.54915116},"1776978000":{"time":1776978000,"o":2324.54915116,"h":2327.98,"l":2319.57,"c":2322.5336124},"1776981600":{"time":1776981600,"o":2322.56244961,"h":2337.39,"l":2321.17730233,"c":2330.98727907},"1776985200":{"time":1776985200,"o":2330.82448837,"h":2332.2,"l":2323.26069767,"c":2329.01616216},"1776988800":{"time":1776988800,"o":2329.03075676,"h":2336.44,"l":2325.72,"c":2331.35},"1776992400":{"time":1776992400,"o":2331.35,"h":2332.61401274,"l":2317.77668404,"c":2331.84},"1776996000":{"time":1776996000,"o":2331.77,"h":2334.16,"l":2313.92,"c":2319.04017829},"1776999600":{"time":1776999600,"o":2318.87924806,"h":2320.99658781,"l":2300.18,"c":2307.20773456},"1777003200":{"time":1777003200,"o":2307.17875969,"h":2310.32,"l":2299.62,"c":2305.14752713},"1777006800":{"time":1777006800,"o":2304.97385271,"h":2316.08,"l":2298.84,"c":2313.81},"1777010400":{"time":1777010400,"o":2313.81,"h":2315.84,"l":2307.4,"c":2307.9},"1777014000":{"time":1777014000,"o":2307.91,"h":2315.27,"l":2307.42507752,"c":2310.49},"1777017600":{"time":1777017600,"o":2310.49,"h":2321.83,"l":2305.92,"c":2313.82},"1777021200":{"time":1777021200,"o":2313.82,"h":2314.5,"l":2302.67969767,"c":2308.68},"1777024800":{"time":1777024800,"o":2308.69,"h":2317.77014729,"l":2304.47,"c":2314.52},"1777028400":{"time":1777028400,"o":2314.55,"h":2331.0,"l":2314.55,"c":2326.81334884},"1777032000":{"time":1777032000,"o":2326.80776744,"h":2330.2631982,"l":2317.16043411,"c":2323.9},"1777035600":{"time":1777035600,"o":2323.84833333,"h":2330.02,"l":2309.52992248,"c":2315.81511628},"1777039200":{"time":1777039200,"o":2315.73093023,"h":2316.92902326,"l":2302.58232558,"c":2312.21},"1777042800":{"time":1777042800,"o":2312.22,"h":2328.81406202,"l":2300.23,"c":2322.92898387},"1777046400":{"time":1777046400,"o":2322.99572805,"h":2323.20820867,"l":2308.81,"c":2315.93468992},"1777050000":{"time":1777050000,"o":2315.93468992,"h":2320.82026063,"l":2307.44,"c":2318.37},"1777053600":{"time":1777053600,"o":2318.54,"h":2320.33,"l":2308.51,"c":2319.00989147},"1777057200":{"time":1777057200,"o":2319.01058915,"h":2324.09365116,"l":2317.92254611,"c":2320.3824186},"1777060800":{"time":1777060800,"o":2320.44195349,"h":2327.26772868,"l":2314.31,"c":2325.46},"1777064400":{"time":1777064400,"o":2325.36425581,"h":2326.62618685,"l":2311.37,"c":2313.85466667},"1777068000":{"time":1777068000,"o":2313.81313178,"h":2314.86,"l":2305.97523256,"c":2310.74},"1777071600":{"time":1777071600,"o":2310.73,"h":2315.14,"l":2310.73,"c":2313.88},"1777075200":{"time":1777075200,"o":2313.88,"h":2314.97967442,"l":2310.2,"c":2314.69},"1777078800":{"time":1777078800,"o":2314.75,"h":2320.26745841,"l":2314.29,"c":2316.78},"1777082400":{"time":1777082400,"o":2316.78,"h":2318.23,"l":2313.44958915,"c":2316.58},"1777086000":{"time":1777086000,"o":2316.42,"h":2319.10178295,"l":2314.32,"c":2317.54121705},"1777089600":{"time":1777089600,"o":2317.56782171,"h":2318.17,"l":2315.0,"c":2315.53},"1777093200":{"time":1777093200,"o":2315.52,"h":2315.52,"l":2312.17,"c":2314.88},"1777096800":{"time":1777096800,"o":2314.93,"h":2316.59521622,"l":2313.54763063,"c":2315.0},"1777100400":{"time":1777100400,"o":2315.0,"h":2317.46936434,"l":2313.0,"c":2315.39},"1777104000":{"time":1777104000,"o":2315.4,"h":2319.83500901,"l":2314.71,"c":2318.24},"1777107600":{"time":1777107600,"o":2318.23,"h":2322.14,"l":2316.0,"c":2317.81},"1777111200":{"time":1777111200,"o":2317.8,"h":2321.67836434,"l":2317.48,"c":2319.29034884},"1777114800":{"time":1777114800,"o":2319.29034884,"h":2319.29430233,"l":2309.87,"c":2312.42},"1777118400":{"time":1777118400,"o":2312.43,"h":2315.9,"l":2310.31,"c":2312.07},"1777122000":{"time":1777122000,"o":2312.07,"h":2316.79040876,"l":2312.07,"c":2315.0},"1777125600":{"time":1777125600,"o":2315.10657134,"h":2317.93,"l":2313.91191473,"c":2314.8},"1777129200":{"time":1777129200,"o":2314.81,"h":2317.48055039,"l":2304.05689254,"c":2306.76686047},"1777132800":{"time":1777132800,"o":2306.77290698,"h":2309.62097297,"l":2299.80775194,"c":2308.64425581},"1777136400":{"time":1777136400,"o":2308.64,"h":2312.56,"l":2306.21534884,"c":2308.03352713},"1777140000":{"time":1777140000,"o":2308.03352713,"h":2312.93389147,"l":2307.2,"c":2310.5532093},"1777143600":{"time":1777143600,"o":2310.55227907,"h":2311.26,"l":2306.0,"c":2308.97732558},"1777147200":{"time":1777147200,"o":2308.97732558,"h":2312.07331783,"l":2307.83214729,"c":2311.94193023},"1777150800":{"time":1777150800,"o":2311.93432558,"h":2316.13527907,"l":2311.93432558,"c":2314.6},"1777154400":{"time":1777154400,"o":2314.6,"h":2319.58,"l":2313.99627132,"c":2316.58969663},"1777158000":{"time":1777158000,"o":2316.58969663,"h":2318.68000775,"l":2315.80772093,"c":2318.2144031},"1777161600":{"time":1777161600,"o":2318.2144031,"h":2318.57,"l":2311.27,"c":2314.03657979},"1777165200":{"time":1777165200,"o":2314.03657979,"h":2316.86,"l":2312.25897674,"c":2312.8050155},"1777168800":{"time":1777168800,"o":2312.8050155,"h":2317.38479845,"l":2312.38074419,"c":2314.03293798},"1777172400":{"time":1777172400,"o":2313.99,"h":2315.36,"l":2305.10328682,"c":2308.66891473},"1777176000":{"time":1777176000,"o":2308.6724031,"h":2318.4699845,"l":2307.61,"c":2316.39064341},"1777179600":{"time":1777179600,"o":2316.38924806,"h":2334.58,"l":2316.23,"c":2326.78},"1777183200":{"time":1777183200,"o":2326.78,"h":2332.43450388,"l":2326.59175194,"c":2328.97106202},"1777186800":{"time":1777186800,"o":2328.9705969,"h":2331.25,"l":2327.33,"c":2330.22},"1777190400":{"time":1777190400,"o":2330.21,"h":2336.84,"l":2329.38,"c":2331.3},"1777194000":{"time":1777194000,"o":2331.29,"h":2334.43585271,"l":2328.69,"c":2333.49},"1777197600":{"time":1777197600,"o":2333.48127213,"h":2335.15,"l":2330.35,"c":2331.66},"1777201200":{"time":1777201200,"o":2331.66,"h":2336.56,"l":2331.42799099,"c":2334.78},"1777204800":{"time":1777204800,"o":2334.78,"h":2335.12267442,"l":2324.07,"c":2327.64},"1777208400":{"time":1777208400,"o":2327.73,"h":2334.93,"l":2326.88,"c":2334.10087387},"1777212000":{"time":1777212000,"o":2334.0679009,"h":2350.87183815,"l":2332.09,"c":2345.02},"1777215600":{"time":1777215600,"o":2345.02,"h":2347.88,"l":2342.93271318,"c":2347.00506977},"1777219200":{"time":1777219200,"o":2347.01065116,"h":2348.5,"l":2341.59,"c":2341.71744186},"1777222800":{"time":1777222800,"o":2341.67093023,"h":2348.84121454,"l":2339.21248062,"c":2348.15},"1777226400":{"time":1777226400,"o":2348.14,"h":2367.49,"l":2346.10154264,"c":2360.42},"1777230000":{"time":1777230000,"o":2360.41,"h":2375.4,"l":2358.2190155,"c":2366.18},"1777233600":{"time":1777233600,"o":2366.18,"h":2371.65604651,"l":2361.42,"c":2361.7},"1777237200":{"time":1777237200,"o":2361.7,"h":2369.44876744,"l":2348.98455814,"c":2363.56},"1777240800":{"time":1777240800,"o":2363.3394587,"h":2378.91456589,"l":2352.04,"c":2360.47222523},"1777244400":{"time":1777244400,"o":2360.47222523,"h":2377.41,"l":2355.41,"c":2368.32},"1777248000":{"time":1777248000,"o":2368.32,"h":2390.23679457,"l":2358.11,"c":2388.00857364},"1777251600":{"time":1777251600,"o":2388.03834109,"h":2403.51482171,"l":2376.61537984,"c":2393.56},"1777255200":{"time":1777255200,"o":2393.57,"h":2396.0,"l":2386.17252713,"c":2391.56994574},"1777258800":{"time":1777258800,"o":2391.49529457,"h":2399.43080054,"l":2389.52093023,"c":2393.69},"1777262400":{"time":1777262400,"o":2393.68,"h":2394.96043411,"l":2379.61,"c":2381.74},"1777266000":{"time":1777266000,"o":2381.92,"h":2382.67758915,"l":2317.71320155,"c":2321.78027132},"1777269600":{"time":1777269600,"o":2321.75352713,"h":2327.58,"l":2311.54,"c":2319.66196124},"1777273200":{"time":1777273200,"o":2319.67079845,"h":2322.12209302,"l":2313.62,"c":2314.51},"1777276800":{"time":1777276800,"o":2314.5,"h":2318.45,"l":2307.94545736,"c":2318.29},"1777280400":{"time":1777280400,"o":2318.29,"h":2324.24,"l":2314.04844186,"c":2320.61556589},"1777284000":{"time":1777284000,"o":2320.61556589,"h":2322.56824031,"l":2317.28424031,"c":2318.60728829},"1777287600":{"time":1777287600,"o":2318.60728829,"h":2321.31380752,"l":2315.48462791,"c":2318.87163775},"1777291200":{"time":1777291200,"o":2318.844881,"h":2319.66,"l":2311.355,"c":2312.88},"1777294800":{"time":1777294800,"o":2312.87,"h":2319.25002713,"l":2302.31,"c":2311.43908982},"1777298400":{"time":1777298400,"o":2311.42006977,"h":2328.44697674,"l":2307.53941085,"c":2313.39},"1777302000":{"time":1777302000,"o":2313.64,"h":2314.12,"l":2264.35,"c":2273.99704651},"1777305600":{"time":1777305600,"o":2274.0037907,"h":2279.52,"l":2269.53021705,"c":2276.49},"1777309200":{"time":1777309200,"o":2276.49,"h":2291.13045736,"l":2276.49,"c":2285.53503101},"1777312800":{"time":1777312800,"o":2285.27134884,"h":2290.54072093,"l":2283.05262016,"c":2287.13939535},"1777316400":{"time":1777316400,"o":2287.14706977,"h":2289.67570543,"l":2273.72,"c":2287.69},"1777320000":{"time":1777320000,"o":2287.7,"h":2294.95,"l":2287.7,"c":2290.28743411},"1777323600":{"time":1777323600,"o":2290.29278295,"h":2291.04,"l":2285.5,"c":2285.9},"1777327200":{"time":1777327200,"o":2285.9,"h":2294.44,"l":2283.3326124,"c":2293.15},"1777330800":{"time":1777330800,"o":2293.15,"h":2307.22,"l":2289.79001948,"c":2302.28},"1777334400":{"time":1777334400,"o":2302.29286047,"h":2309.4,"l":2297.89,"c":2305.37932432},"1777338000":{"time":1777338000,"o":2305.36337838,"h":2307.28890991,"l":2296.25654264,"c":2297.35},"1777341600":{"time":1777341600,"o":2297.35,"h":2299.56,"l":2280.27,"c":2288.00310078},"1777345200":{"time":1777345200,"o":2287.95426357,"h":2289.74,"l":2281.20034109,"c":2289.5856656},"1777348800":{"time":1777348800,"o":2289.58636327,"h":2293.6,"l":2281.98531275,"c":2287.24},"1777352400":{"time":1777352400,"o":2287.25,"h":2296.01086822,"l":2285.18,"c":2286.7163876},"1777356000":{"time":1777356000,"o":2286.7163876,"h":2289.76369307,"l":2268.55,"c":2276.29},"1777359600":{"time":1777359600,"o":2276.29,"h":2287.17,"l":2269.13,"c":2286.49},"1777363200":{"time":1777363200,"o":2286.49,"h":2290.18,"l":2282.42839535,"c":2286.02394574},"1777366800":{"time":1777366800,"o":2286.01929457,"h":2287.53977145,"l":2275.57,"c":2281.24786047},"1777370400":{"time":1777370400,"o":2281.41,"h":2286.57,"l":2279.75879845,"c":2283.51},"1777374000":{"time":1777374000,"o":2283.44,"h":2284.45,"l":2269.55281877,"c":2274.39},"1777377600":{"time":1777377600,"o":2274.39,"h":2279.8,"l":2270.67,"c":2277.15},"1777381200":{"time":1777381200,"o":2277.16,"h":2284.53,"l":2257.09413953,"c":2275.35496124},"1777384800":{"time":1777384800,"o":2275.34658915,"h":2275.38,"l":2260.02371318,"c":2272.45},"1777388400":{"time":1777388400,"o":2272.46,"h":2279.5,"l":2268.36348837,"c":2278.56029457},"1777392000":{"time":1777392000,"o":2278.65378295,"h":2287.08368992,"l":2273.04,"c":2284.81},"1777395600":{"time":1777395600,"o":2284.81,"h":2292.24,"l":2277.72579845,"c":2289.32473643},"1777399200":{"time":1777399200,"o":2289.32427132,"h":2297.21,"l":2286.53150388,"c":2295.9},"1777402800":{"time":1777402800,"o":2295.91,"h":2304.66,"l":2289.24,"c":2301.0},"1777406400":{"time":1777406400,"o":2300.93916279,"h":2304.83,"l":2294.5614186,"c":2294.58653488},"1777410000":{"time":1777410000,"o":2294.58653488,"h":2296.34,"l":2285.50136434,"c":2289.22},"1777413600":{"time":1777413600,"o":2289.21,"h":2293.82,"l":2284.32474419,"c":2285.17},"1777417200":{"time":1777417200,"o":2285.18,"h":2289.26446512,"l":2283.15143411,"c":2288.36},"1777420800":{"time":1777420800,"o":2288.37,"h":2293.16,"l":2284.5,"c":2291.61},"1777424400":{"time":1777424400,"o":2291.61,"h":2296.33,"l":2278.03,"c":2291.6},"1777428000":{"time":1777428000,"o":2291.6132093,"h":2294.64,"l":2283.72092248,"c":2287.86},"1777431600":{"time":1777431600,"o":2288.03,"h":2315.5,"l":2286.68,"c":2310.64736047},"1777435200":{"time":1777435200,"o":2310.66619767,"h":2341.58,"l":2308.33834109,"c":2326.02429457},"1777438800":{"time":1777438800,"o":2326.02429457,"h":2331.36,"l":2321.60658915,"c":2328.12453488},"1777442400":{"time":1777442400,"o":2328.12383721,"h":2335.26,"l":2320.12828682,"c":2323.72453488},"1777446000":{"time":1777446000,"o":2323.8,"h":2329.52,"l":2320.76565116,"c":2322.88062791},"1777449600":{"time":1777449600,"o":2322.88062791,"h":2328.16,"l":2320.24,"c":2324.42714729},"1777453200":{"time":1777453200,"o":2324.42784496,"h":2346.30613953,"l":2321.79,"c":2338.82206202},"1777456800":{"time":1777456800,"o":2338.7745814,"h":2345.9,"l":2329.12517829,"c":2332.68499225},"1777460400":{"time":1777460400,"o":2332.70871318,"h":2334.98,"l":2327.91,"c":2330.58891221},"1777464000":{"time":1777464000,"o":2330.58350681,"h":2331.0,"l":2307.39,"c":2315.28501886},"1777467600":{"time":1777467600,"o":2315.29042426,"h":2317.28,"l":2288.93,"c":2302.22882171},"1777471200":{"time":1777471200,"o":2302.19044961,"h":2307.04,"l":2293.12,"c":2298.24},"1777474800":{"time":1777474800,"o":2298.23,"h":2300.24813953,"l":2262.6641938,"c":2270.97},"1777478400":{"time":1777478400,"o":2270.97,"h":2278.18,"l":2262.69034082,"c":2266.17441085},"1777482000":{"time":1777482000,"o":2266.40673643,"h":2281.86,"l":2265.35394948,"c":2281.72},"1777485600":{"time":1777485600,"o":2282.0744067,"h":2284.80908982,"l":2219.48,"c":2238.40586608},"1777489200":{"time":1777489200,"o":2238.33912189,"h":2241.27,"l":2224.06,"c":2232.09},"1777492800":{"time":1777492800,"o":2232.2,"h":2247.74,"l":2229.29,"c":2239.4104186},"1777496400":{"time":1777496400,"o":2239.4104186,"h":2261.3713876,"l":2237.56,"c":2251.61882518},"1777500000":{"time":1777500000,"o":2251.59301123,"h":2257.88,"l":2248.78717829,"c":2256.51450388},"1777503600":{"time":1777503600,"o":2256.50566667,"h":2259.33,"l":2249.07972868,"c":2251.52},"1777507200":{"time":1777507200,"o":2251.52,"h":2273.67,"l":2248.72570543,"c":2271.26},"1777510800":{"time":1777510800,"o":2271.26,"h":2277.87,"l":2265.65635659,"c":2268.22082946},"1777514400":{"time":1777514400,"o":2268.2078062,"h":2272.26,"l":2234.97672093,"c":2244.51231783},"1777518000":{"time":1777518000,"o":2244.50603876,"h":2255.63,"l":2242.98147287,"c":2252.14},"1777521600":{"time":1777521600,"o":2252.11724324,"h":2252.99,"l":2235.90309302,"c":2238.04},"1777525200":{"time":1777525200,"o":2238.04,"h":2247.4041938,"l":2230.57,"c":2241.77},"1777528800":{"time":1777528800,"o":2241.78,"h":2251.51,"l":2240.89,"c":2246.92968992},"1777532400":{"time":1777532400,"o":2246.92968992,"h":2261.29253907,"l":2242.86503876,"c":2258.99},"1777536000":{"time":1777536000,"o":2258.99,"h":2261.0,"l":2254.05642636,"c":2255.29324324},"1777539600":{"time":1777539600,"o":2255.27486486,"h":2269.91,"l":2254.68754264,"c":2260.59},"1777543200":{"time":1777543200,"o":2260.6,"h":2264.54,"l":2255.35161696,"c":2260.59051351},"1777546800":{"time":1777546800,"o":2260.55348649,"h":2272.09,"l":2251.34751163,"c":2256.97},"1777550400":{"time":1777550400,"o":2257.05,"h":2269.80234109,"l":2256.52197674,"c":2263.92},"1777554000":{"time":1777554000,"o":2264.2,"h":2270.98,"l":2253.63,"c":2262.58977519},"1777557600":{"time":1777557600,"o":2262.53744961,"h":2269.69,"l":2245.98,"c":2260.90782946},"1777561200":{"time":1777561200,"o":2260.89178295,"h":2274.26,"l":2256.37195349,"c":2264.68223336},"1777564800":{"time":1777564800,"o":2264.65,"h":2266.09,"l":2254.55332558,"c":2255.89668468},"1777568400":{"time":1777568400,"o":2255.89668468,"h":2259.56693798,"l":2250.34996899,"c":2257.16803268},"1777572000":{"time":1777572000,"o":2257.16803268,"h":2264.31965116,"l":2253.59339535,"c":2258.62767568},"1777575600":{"time":1777575600,"o":2258.61145946,"h":2265.9,"l":2257.11781081,"c":2261.6715437},"1777579200":{"time":1777579200,"o":2261.59340417,"h":2266.1,"l":2259.58443411,"c":2262.85158915},"1777582800":{"time":1777582800,"o":2262.82708527,"h":2263.44106977,"l":2253.28,"c":2255.1},"1777586400":{"time":1777586400,"o":2255.10573643,"h":2260.31,"l":2251.32,"c":2252.94},"1777590000":{"time":1777590000,"o":2253.09,"h":2258.02368468,"l":2252.74865116,"c":2256.41},"1777593600":{"time":1777593600,"o":2256.49,"h":2264.97,"l":2256.44528682,"c":2258.8},"1777597200":{"time":1777597200,"o":2258.8,"h":2269.57,"l":2258.8,"c":2266.54649612},"1777600800":{"time":1777600800,"o":2266.54603101,"h":2268.91,"l":2263.72672414,"c":2265.75033333},"1777604400":{"time":1777604400,"o":2265.72046847,"h":2294.11249612,"l":2264.79,"c":2281.6},"1777608000":{"time":1777608000,"o":2281.6,"h":2284.74864341,"l":2276.656,"c":2278.78927132},"1777611600":{"time":1777611600,"o":2278.79392248,"h":2285.79,"l":2277.54760465,"c":2282.22},"1777615200":{"time":1777615200,"o":2282.21,"h":2285.52313953,"l":2271.41,"c":2276.73867442},"1777618800":{"time":1777618800,"o":2276.7582093,"h":2280.00371318,"l":2272.21310746,"c":2278.55},"1777622400":{"time":1777622400,"o":2278.55,"h":2287.47,"l":2276.36982171,"c":2285.69},"1777626000":{"time":1777626000,"o":2285.68,"h":2285.95322926,"l":2278.63083784,"c":2280.76424619},"1777629600":{"time":1777629600,"o":2280.75,"h":2284.98373874,"l":2275.93210853,"c":2281.43116279},"1777633200":{"time":1777633200,"o":2281.40395349,"h":2292.3253876,"l":2280.5,"c":2285.32},"1777636800":{"time":1777636800,"o":2285.31,"h":2310.25,"l":2282.69,"c":2300.05},"1777640400":{"time":1777640400,"o":2300.06,"h":2322.75869069,"l":2300.05,"c":2317.05},"1777644000":{"time":1777644000,"o":2317.06,"h":2324.0,"l":2300.49665116,"c":2306.9701938},"1777647600":{"time":1777647600,"o":2306.86763566,"h":2315.88566667,"l":2298.64791473,"c":2307.09407752},"1777651200":{"time":1777651200,"o":2306.97617054,"h":2313.43670543,"l":2297.18132558,"c":2300.92477546},"1777654800":{"time":1777654800,"o":2300.89397674,"h":2312.3,"l":2297.59,"c":2310.80034884},"1777658400":{"time":1777658400,"o":2310.73430233,"h":2311.18,"l":2302.67,"c":2303.63583784},"1777662000":{"time":1777662000,"o":2303.59263964,"h":2306.79,"l":2301.11,"c":2304.16433333},"1777665600":{"time":1777665600,"o":2304.11828682,"h":2304.6,"l":2278.29259423,"c":2284.11678295},"1777669200":{"time":1777669200,"o":2284.10771318,"h":2293.0,"l":2282.9,"c":2291.42531687},"1777672800":{"time":1777672800,"o":2291.42693849,"h":2298.27,"l":2289.42712613,"c":2292.16},"1777676400":{"time":1777676400,"o":2292.17,"h":2294.86,"l":2287.79,"c":2294.58839451},"1777680000":{"time":1777680000,"o":2294.58083658,"h":2298.54307752,"l":2291.4534955,"c":2296.32651911},"1777683600":{"time":1777683600,"o":2296.4,"h":2299.41033333,"l":2294.68226544,"c":2297.52},"1777687200":{"time":1777687200,"o":2297.51,"h":2306.60230233,"l":2294.04,"c":2302.09},"1777690800":{"time":1777690800,"o":2302.2,"h":2307.0,"l":2299.81,"c":2303.05059103},"1777694400":{"time":1777694400,"o":2303.06,"h":2303.91,"l":2298.35150946,"c":2300.11646512},"1777698000":{"time":1777698000,"o":2300.11646512,"h":2300.57,"l":2295.67,"c":2298.29245778},"1777701600":{"time":1777701600,"o":2298.29245778,"h":2304.81,"l":2295.99,"c":2304.29187249},"1777705200":{"time":1777705200,"o":2304.29326784,"h":2305.12,"l":2299.66,"c":2299.78},"1777708800":{"time":1777708800,"o":2299.77,"h":2303.4,"l":2297.88,"c":2302.2},"1777712400":{"time":1777712400,"o":2302.19,"h":2306.96249612,"l":2302.17,"c":2304.13},"1777716000":{"time":1777716000,"o":2304.13,"h":2304.99662682,"l":2301.40232558,"c":2302.36},"1777719600":{"time":1777719600,"o":2302.36,"h":2304.08,"l":2299.04,"c":2301.01829591},"1777723200":{"time":1777723200,"o":2301.01829591,"h":2304.54,"l":2300.11,"c":2302.39},"1777726800":{"time":1777726800,"o":2302.39,"h":2310.82393798,"l":2302.38858559,"c":2307.14},"1777730400":{"time":1777730400,"o":2307.14,"h":2307.67,"l":2304.0,"c":2305.44150513},"1777734000":{"time":1777734000,"o":2305.44150513,"h":2308.84,"l":2304.14,"c":2307.9483415},"1777737600":{"time":1777737600,"o":2307.94787639,"h":2312.75,"l":2306.67261261,"c":2308.18208527},"1777741200":{"time":1777741200,"o":2308.18208527,"h":2309.07,"l":2304.34402703,"c":2304.73},"1777744800":{"time":1777744800,"o":2304.74,"h":2310.2837907,"l":2303.22,"c":2308.87},"1777748400":{"time":1777748400,"o":2308.87,"h":2311.65428682,"l":2307.86892688,"c":2310.14},"1777752000":{"time":1777752000,"o":2310.15,"h":2310.7220008,"l":2308.41,"c":2310.33},"1777755600":{"time":1777755600,"o":2310.33,"h":2341.5,"l":2309.57868217,"c":2324.58322481},"1777759200":{"time":1777759200,"o":2324.57799225,"h":2327.43,"l":2316.91648837,"c":2326.1230155},"1777762800":{"time":1777762800,"o":2326.04445736,"h":2326.04445736,"l":2313.92,"c":2315.97731008},"1777766400":{"time":1777766400,"o":2315.94772654,"h":2316.54,"l":2308.62,"c":2313.02},"1777770000":{"time":1777770000,"o":2313.02,"h":2313.38,"l":2302.28023256,"c":2302.93396124},"1777773600":{"time":1777773600,"o":2302.92651938,"h":2305.65,"l":2298.13,"c":2302.25192248},"1777777200":{"time":1777777200,"o":2302.24239535,"h":2303.0,"l":2298.43,"c":2300.82568966},"1777780800":{"time":1777780800,"o":2300.74805405,"h":2303.42,"l":2296.39,"c":2300.41520721},"1777784400":{"time":1777784400,"o":2300.41520721,"h":2303.93,"l":2300.2,"c":2302.89559459},"1777788000":{"time":1777788000,"o":2302.89559459,"h":2305.37,"l":2298.40931783,"c":2303.40346512},"1777791600":{"time":1777791600,"o":2303.40346512,"h":2312.98,"l":2303.3114186,"c":2308.19},"1777795200":{"time":1777795200,"o":2308.19,"h":2311.49,"l":2306.37,"c":2307.12176744},"1777798800":{"time":1777798800,"o":2307.13,"h":2320.7,"l":2306.42,"c":2315.57},"1777802400":{"time":1777802400,"o":2315.56,"h":2315.78,"l":2310.31,"c":2310.52},"1777806000":{"time":1777806000,"o":2310.53,"h":2326.94,"l":2309.40997995,"c":2318.87},"1777809600":{"time":1777809600,"o":2318.88,"h":2331.62093201,"l":2318.87,"c":2324.6954186},"1777813200":{"time":1777813200,"o":2324.69546512,"h":2327.78645946,"l":2319.62,"c":2321.18386822},"1777816800":{"time":1777816800,"o":2321.15410078,"h":2328.74,"l":2320.55,"c":2327.56402326},"1777820400":{"time":1777820400,"o":2327.45611628,"h":2332.83167442,"l":2323.94,"c":2327.28425421},"1777824000":{"time":1777824000,"o":2327.28285886,"h":2334.03,"l":2321.25,"c":2327.27},"1777827600":{"time":1777827600,"o":2327.26,"h":2334.42,"l":2323.26,"c":2330.63},"1777831200":{"time":1777831200,"o":2330.63,"h":2332.69,"l":2326.97,"c":2329.83082999},"1777834800":{"time":1777834800,"o":2329.82617883,"h":2336.72,"l":2327.26,"c":2334.63005213},"1777838400":{"time":1777838400,"o":2334.61261026,"h":2343.58,"l":2327.26382117,"c":2328.39},"1777842000":{"time":1777842000,"o":2328.38,"h":2333.22,"l":2314.89,"c":2322.99178428},"1777845600":{"time":1777845600,"o":2322.99178428,"h":2355.63792867,"l":2322.99178428,"c":2342.78606656},"1777849200":{"time":1777849200,"o":2342.89,"h":2346.66,"l":2319.74934884,"c":2321.67},"1777852800":{"time":1777852800,"o":2321.67,"h":2321.67,"l":2308.32,"c":2318.02},"1777856400":{"time":1777856400,"o":2318.02,"h":2352.5786388,"l":2312.04,"c":2349.63842224},"1777860000":{"time":1777860000,"o":2349.72563084,"h":2386.22253488,"l":2344.52,"c":2373.56521705},"1777863600":{"time":1777863600,"o":2373.76,"h":2390.33857653,"l":2371.13451163,"c":2384.11855039},"1777867200":{"time":1777867200,"o":2384.11924806,"h":2397.84,"l":2383.52284496,"c":2389.23},"1777870800":{"time":1777870800,"o":2389.23311628,"h":2390.37,"l":2374.21,"c":2375.30271318},"1777874400":{"time":1777874400,"o":2375.29155039,"h":2377.67789147,"l":2353.49814729,"c":2367.32713178},"1777878000":{"time":1777878000,"o":2367.31,"h":2372.74,"l":2361.53,"c":2361.99754054},"1777881600":{"time":1777881600,"o":2361.95213514,"h":2364.2,"l":2356.68,"c":2359.05},"1777885200":{"time":1777885200,"o":2359.05,"h":2369.82,"l":2357.06860465,"c":2367.44},"1777888800":{"time":1777888800,"o":2367.43512403,"h":2368.68,"l":2313.4,"c":2337.38016439},"1777892400":{"time":1777892400,"o":2337.2923876,"h":2342.55,"l":2332.40979551,"c":2336.29723256},"1777896000":{"time":1777896000,"o":2336.2913876,"h":2342.77,"l":2332.21,"c":2335.09158915},"1777899600":{"time":1777899600,"o":2335.09158915,"h":2343.59,"l":2324.9518062,"c":2335.47},"1777903200":{"time":1777903200,"o":2335.49,"h":2380.46295829,"l":2326.99,"c":2370.41766667},"1777906800":{"time":1777906800,"o":2370.27768217,"h":2373.07,"l":2334.9,"c":2348.55},"1777910400":{"time":1777910400,"o":2348.55,"h":2363.56622934,"l":2335.76862791,"c":2354.31471318},"1777914000":{"time":1777914000,"o":2354.22145736,"h":2378.44,"l":2352.73213178,"c":2368.8777907},"1777917600":{"time":1777917600,"o":2368.91,"h":2374.07,"l":2356.08551163,"c":2360.26},"1777921200":{"time":1777921200,"o":2360.26,"h":2363.0735004,"l":2352.72,"c":2355.3331235},"1777924800":{"time":1777924800,"o":2355.36,"h":2358.22,"l":2346.43,"c":2348.73562016},"1777928400":{"time":1777928400,"o":2348.73562016,"h":2363.47,"l":2348.73562016,"c":2359.43},"1777932000":{"time":1777932000,"o":2359.44,"h":2364.51,"l":2352.7426124,"c":2353.36310078},"1777935600":{"time":1777935600,"o":2353.36310078,"h":2353.36310078,"l":2343.74973643,"c":2346.11},"1777939200":{"time":1777939200,"o":2346.11,"h":2358.17445469,"l":2344.0,"c":2357.64},"1777942800":{"time":1777942800,"o":2357.64,"h":2363.38,"l":2353.92,"c":2360.91001802},"1777946400":{"time":1777946400,"o":2360.91001802,"h":2376.1209583,"l":2358.45,"c":2366.58},"1777950000":{"time":1777950000,"o":2366.59,"h":2388.50258915,"l":2363.60820155,"c":2381.18689147},"1777953600":{"time":1777953600,"o":2381.18689147,"h":2384.50255814,"l":2374.86,"c":2379.80915504},"1777957200":{"time":1777957200,"o":2379.80915504,"h":2389.68,"l":2376.31532558,"c":2378.93},"1777960800":{"time":1777960800,"o":2378.94,"h":2380.21,"l":2366.30464048,"c":2377.92725581},"1777964400":{"time":1777964400,"o":2377.84586047,"h":2387.69765437,"l":2374.75431836,"c":2379.44},"1777968000":{"time":1777968000,"o":2379.39037063,"h":2383.41412395,"l":2371.45,"c":2375.51},"1777971600":{"time":1777971600,"o":2375.51,"h":2375.57499225,"l":2366.0,"c":2368.64920317},"1777975200":{"time":1777975200,"o":2368.64158559,"h":2378.26451083,"l":2366.14045736,"c":2377.0},"1777978800":{"time":1777978800,"o":2377.02,"h":2382.14,"l":2371.7,"c":2378.64},"1777982400":{"time":1777982400,"o":2378.65,"h":2389.12,"l":2375.00779845,"c":2387.2867907},"1777986000":{"time":1777986000,"o":2387.29074419,"h":2398.19534435,"l":2382.1,"c":2387.27},"1777989600":{"time":1777989600,"o":2387.17,"h":2391.47,"l":2368.05331783,"c":2377.29387597},"1777993200":{"time":1777993200,"o":2377.28434109,"h":2386.13254264,"l":2374.17800775,"c":2379.68},"1777996800":{"time":1777996800,"o":2379.74,"h":2381.81,"l":2360.0,"c":2364.49},"1778000400":{"time":1778000400,"o":2364.49,"h":2368.44,"l":2358.45,"c":2361.73},"1778004000":{"time":1778004000,"o":2361.74,"h":2373.59,"l":2361.74,"c":2371.03030233},"1778007600":{"time":1778007600,"o":2371.03030233,"h":2375.04402326,"l":2368.03545666,"c":2370.76},"1778011200":{"time":1778011200,"o":2370.63893023,"h":2386.31020155,"l":2370.13749612,"c":2381.39017054},"1778014800":{"time":1778014800,"o":2381.37156589,"h":2387.63,"l":2367.63496899,"c":2374.27},"1778018400":{"time":1778018400,"o":2374.27,"h":2380.72,"l":2354.36,"c":2366.35047287},"1778022000":{"time":1778022000,"o":2366.35047287,"h":2368.62,"l":2353.78930634,"c":2359.67},"1778025600":{"time":1778025600,"o":2359.47060465,"h":2366.17772868,"l":2353.90984496,"c":2363.08301123},"1778029200":{"time":1778029200,"o":2363.07157364,"h":2374.96947474,"l":2361.2198877,"c":2371.77850388},"1778032800":{"time":1778032800,"o":2371.84,"h":2372.22,"l":2358.47,"c":2368.15},"1778036400":{"time":1778036400,"o":2368.15,"h":2379.87,"l":2366.48,"c":2375.38889922},"1778040000":{"time":1778040000,"o":2375.38424806,"h":2378.1,"l":2360.70017642,"c":2364.8294031},"1778043600":{"time":1778043600,"o":2364.78427132,"h":2365.66,"l":2353.15088372,"c":2363.7},"1778047200":{"time":1778047200,"o":2363.69,"h":2370.0,"l":2359.49757364,"c":2369.40543411},"1778050800":{"time":1778050800,"o":2369.37242636,"h":2374.45774419,"l":2367.33885271,"c":2370.64147955},"1778054400":{"time":1778054400,"o":2370.64217723,"h":2395.40460465,"l":2368.20296124,"c":2393.06},"1778058000":{"time":1778058000,"o":2393.55,"h":2417.19,"l":2383.65979845,"c":2411.53867442},"1778061600":{"time":1778061600,"o":2411.58402326,"h":2413.0,"l":2404.93,"c":2408.77455039},"1778065200":{"time":1778065200,"o":2408.75966667,"h":2422.45,"l":2407.12624806,"c":2409.06422481},"1778068800":{"time":1778068800,"o":2409.06375969,"h":2412.54,"l":2399.55355039,"c":2404.02},"1778072400":{"time":1778072400,"o":2404.01,"h":2404.01,"l":2363.91,"c":2367.73404651},"1778076000":{"time":1778076000,"o":2367.67542502,"h":2371.78307752,"l":2346.0524186,"c":2358.13372093},"1778079600":{"time":1778079600,"o":2358.13372093,"h":2365.0,"l":2353.48908527,"c":2358.10091473},"1778083200":{"time":1778083200,"o":2358.01905426,"h":2365.87455814,"l":2349.4247915,"c":2356.72031783},"1778086800":{"time":1778086800,"o":2356.71566667,"h":2359.82,"l":2346.38,"c":2348.35},"1778090400":{"time":1778090400,"o":2348.35,"h":2351.2,"l":2336.5004845,"c":2343.83},"1778094000":{"time":1778094000,"o":2343.84,"h":2348.72,"l":2341.11927907,"c":2347.47252205},"1778097600":{"time":1778097600,"o":2347.40880112,"h":2356.0,"l":2343.93,"c":2349.67},"1778101200":{"time":1778101200,"o":2349.67,"h":2356.02188051,"l":2344.4792101,"c":2353.16014836},"1778104800":{"time":1778104800,"o":2353.16014836,"h":2353.8,"l":2343.65180032,"c":2346.12993986},"1778108400":{"time":1778108400,"o":2346.12528869,"h":2350.43911929,"l":2337.12634109,"c":2349.72633119},"1778112000":{"time":1778112000,"o":2349.72656375,"h":2351.29,"l":2327.60117482,"c":2327.95624031},"1778115600":{"time":1778115600,"o":2327.94879845,"h":2333.5,"l":2313.37854264,"c":2325.59622481},"1778119200":{"time":1778119200,"o":2325.59622481,"h":2325.95,"l":2312.12555039,"c":2320.49},"1778122800":{"time":1778122800,"o":2320.49,"h":2324.46,"l":2314.02491473,"c":2320.87},"1778126400":{"time":1778126400,"o":2320.87,"h":2326.44,"l":2316.58733333,"c":2326.36488372},"1778130000":{"time":1778130000,"o":2326.36953488,"h":2332.56272868,"l":2325.92526357,"c":2330.0},"1778133600":{"time":1778133600,"o":2330.19,"h":2336.83,"l":2318.47000775,"c":2335.93},"1778137200":{"time":1778137200,"o":2335.93,"h":2345.91128709,"l":2335.36848837,"c":2343.72066667},"1778140800":{"time":1778140800,"o":2343.72764341,"h":2345.59,"l":2330.73,"c":2332.75},"1778144400":{"time":1778144400,"o":2332.75,"h":2336.28,"l":2326.18,"c":2328.00070543},"1778148000":{"time":1778148000,"o":2328.00070543,"h":2330.68,"l":2316.16,"c":2326.03817327},"1778151600":{"time":1778151600,"o":2325.96770815,"h":2330.65637931,"l":2324.41,"c":2329.01},"1778155200":{"time":1778155200,"o":2329.02,"h":2335.62818364,"l":2328.07203876,"c":2331.95},"1778158800":{"time":1778158800,"o":2331.95,"h":2331.95,"l":2304.65710104,"c":2313.28},"1778162400":{"time":1778162400,"o":2313.27,"h":2317.4,"l":2287.80934884,"c":2297.87413178},"1778166000":{"time":1778166000,"o":2297.87413178,"h":2303.63,"l":2284.89586319,"c":2292.8244031},"1778169600":{"time":1778169600,"o":2293.25,"h":2297.39,"l":2284.60235659,"c":2290.92230233},"1778173200":{"time":1778173200,"o":2290.89686047,"h":2300.24,"l":2279.45831195,"c":2298.59510078},"1778176800":{"time":1778176800,"o":2298.57,"h":2303.2,"l":2290.40555814,"c":2295.04573643},"1778180400":{"time":1778180400,"o":2295.04573643,"h":2296.04644961,"l":2287.16803488,"c":2294.63},"1778184000":{"time":1778184000,"o":2294.85,"h":2301.42882946,"l":2287.07,"c":2288.11382946},"1778187600":{"time":1778187600,"o":2288.11406202,"h":2293.52,"l":2280.36,"c":2286.79729834},"1778191200":{"time":1778191200,"o":2286.67,"h":2289.29,"l":2279.82205694,"c":2286.08105426},"1778194800":{"time":1778194800,"o":2286.08105426,"h":2292.34,"l":2285.1586648,"c":2289.86},"1778198400":{"time":1778198400,"o":2289.92,"h":2293.19,"l":2282.77999225,"c":2285.68},"1778202000":{"time":1778202000,"o":2285.68,"h":2288.28,"l":2279.36473643,"c":2283.99662162},"1778205600":{"time":1778205600,"o":2283.995,"h":2284.59,"l":2267.15247297,"c":2278.1125045},"1778209200":{"time":1778209200,"o":2278.10169369,"h":2280.64,"l":2264.52,"c":2277.72},"1778212800":{"time":1778212800,"o":2277.71,"h":2283.6,"l":2275.13,"c":2280.55391892},"1778216400":{"time":1778216400,"o":2280.55391892,"h":2282.99,"l":2275.08,"c":2275.4},"1778220000":{"time":1778220000,"o":2275.37693849,"h":2277.56399348,"l":2267.91872072,"c":2274.36125225},"1778223600":{"time":1778223600,"o":2274.3471982,"h":2281.2,"l":2266.0,"c":2280.12492248},"1778227200":{"time":1778227200,"o":2280.05375969,"h":2288.08184685,"l":2278.66773874,"c":2282.42},"1778230800":{"time":1778230800,"o":2282.41,"h":2290.99978295,"l":2279.09,"c":2283.14905405},"1778234400":{"time":1778234400,"o":2283.15445946,"h":2289.82,"l":2279.9,"c":2286.83783881},"1778238000":{"time":1778238000,"o":2286.80746512,"h":2295.51,"l":2286.80746512,"c":2293.86},"1778241600":{"time":1778241600,"o":2293.85,"h":2300.42994447,"l":2281.91535135,"c":2283.63},"1778245200":{"time":1778245200,"o":2283.62,"h":2285.98735135,"l":2268.761,"c":2274.85},"1778248800":{"time":1778248800,"o":2275.25,"h":2291.37231532,"l":2272.93123256,"c":2284.82547287},"1778252400":{"time":1778252400,"o":2284.82012403,"h":2293.68,"l":2274.0,"c":2292.21},"1778256000":{"time":1778256000,"o":2292.29,"h":2293.76492248,"l":2285.42296311,"c":2288.97024031},"1778259600":{"time":1778259600,"o":2288.88688372,"h":2314.68,"l":2288.45183721,"c":2303.7},"1778263200":{"time":1778263200,"o":2303.8,"h":2320.5,"l":2303.8,"c":2313.28898973},"1778266800":{"time":1778266800,"o":2312.97469549,"h":2319.59,"l":2311.57470543,"c":2314.86840666},"1778270400":{"time":1778270400,"o":2315.21,"h":2315.84,"l":2304.52544961,"c":2306.01414729},"1778274000":{"time":1778274000,"o":2306.01368217,"h":2314.07435659,"l":2303.27,"c":2313.76334884},"1778277600":{"time":1778277600,"o":2313.76334884,"h":2318.17,"l":2309.66,"c":2310.28313514},"1778281200":{"time":1778281200,"o":2310.28313514,"h":2310.28313514,"l":2302.3,"c":2306.16622088},"1778284800":{"time":1778284800,"o":2306.16622088,"h":2311.41,"l":2303.38,"c":2307.70524031},"1778288400":{"time":1778288400,"o":2307.70524031,"h":2317.34862016,"l":2307.45677519,"c":2313.27},"1778292000":{"time":1778292000,"o":2313.27,"h":2319.53,"l":2312.88830233,"c":2315.79},"1778295600":{"time":1778295600,"o":2316.01,"h":2319.50426692,"l":2311.72,"c":2314.34463063},"1778299200":{"time":1778299200,"o":2314.33922523,"h":2324.23,"l":2310.56162791,"c":2311.58},"1778302800":{"time":1778302800,"o":2311.59,"h":2317.47,"l":2309.99,"c":2313.69},"1778306400":{"time":1778306400,"o":2313.7,"h":2318.11914414,"l":2311.54861668,"c":2313.34},"1778310000":{"time":1778310000,"o":2313.34818605,"h":2317.52,"l":2310.0,"c":2313.53673346},"1778313600":{"time":1778313600,"o":2313.53673346,"h":2319.38,"l":2313.2,"c":2316.16},"1778317200":{"time":1778317200,"o":2316.16,"h":2316.59651351,"l":2310.08,"c":2312.5},"1778320800":{"time":1778320800,"o":2312.42032558,"h":2314.45,"l":2309.22,"c":2311.70678378},"1778324400":{"time":1778324400,"o":2311.71,"h":2314.9,"l":2311.58,"c":2314.1025969},"1778328000":{"time":1778328000,"o":2313.90724806,"h":2317.54724806,"l":2312.39,"c":2315.63860671},"1778331600":{"time":1778331600,"o":2315.64184995,"h":2315.76914792,"l":2310.8,"c":2313.52},"1778335200":{"time":1778335200,"o":2313.52,"h":2314.43,"l":2304.23,"c":2307.23487387},"1778338800":{"time":1778338800,"o":2307.22892793,"h":2316.8694988,"l":2298.86707752,"c":2316.86304651},"1778342400":{"time":1778342400,"o":2316.8167907,"h":2323.98811277,"l":2314.22,"c":2318.91},"1778346000":{"time":1778346000,"o":2318.94,"h":2332.87,"l":2318.94,"c":2328.81},"1778349600":{"time":1778349600,"o":2328.8,"h":2337.53491473,"l":2327.93528761,"c":2329.37707698},"1778353200":{"time":1778353200,"o":2329.31479845,"h":2332.34,"l":2325.71322481,"c":2331.13},"1778356800":{"time":1778356800,"o":2331.13,"h":2332.0,"l":2326.39848837,"c":2328.31},"1778360400":{"time":1778360400,"o":2328.31,"h":2330.88,"l":2327.77076887,"c":2329.9339562},"1778364000":{"time":1778364000,"o":2329.9339562,"h":2332.65279845,"l":2326.28236167,"c":2328.89},"1778367600":{"time":1778367600,"o":2328.9,"h":2331.06126303,"l":2323.59226357,"c":2325.36848649},"1778371200":{"time":1778371200,"o":2325.3105045,"h":2328.96995349,"l":2321.25,"c":2323.04},"1778374800":{"time":1778374800,"o":2323.04,"h":2323.88,"l":2317.28966667,"c":2322.91},"1778378400":{"time":1778378400,"o":2322.79,"h":2327.35,"l":2319.17074178,"c":2326.71},"1778382000":{"time":1778382000,"o":2327.0,"h":2332.21,"l":2322.83976744,"c":2327.25724539},"1778385600":{"time":1778385600,"o":2327.14491981,"h":2330.0,"l":2325.30410853,"c":2327.29932432},"1778389200":{"time":1778389200,"o":2327.29445946,"h":2329.35720031,"l":2325.51395349,"c":2326.3007097},"1778392800":{"time":1778392800,"o":2326.24954691,"h":2329.63045648,"l":2325.80571371,"c":2328.32},"1778396400":{"time":1778396400,"o":2328.33,"h":2331.12,"l":2326.3,"c":2326.31},"1778400000":{"time":1778400000,"o":2326.30303604,"h":2331.0,"l":2325.29,"c":2329.22},"1778403600":{"time":1778403600,"o":2329.23,"h":2332.97,"l":2325.84206977,"c":2327.2},"1778407200":{"time":1778407200,"o":2327.2,"h":2327.84,"l":2322.32,"c":2324.47},"1778410800":{"time":1778410800,"o":2324.48,"h":2326.74,"l":2317.89,"c":2321.74187249},"1778414400":{"time":1778414400,"o":2321.73373296,"h":2324.37,"l":2319.7,"c":2323.1173206},"1778418000":{"time":1778418000,"o":2323.11,"h":2331.00823256,"l":2322.21,"c":2328.79},"1778421600":{"time":1778421600,"o":2328.8,"h":2333.76,"l":2325.98,"c":2330.0},"1778425200":{"time":1778425200,"o":2330.03643243,"h":2350.11819777,"l":2330.03643243,"c":2346.79},"1778428800":{"time":1778428800,"o":2346.78,"h":2349.99,"l":2339.16,"c":2349.14412403},"1778432400":{"time":1778432400,"o":2349.11133333,"h":2367.48513936,"l":2344.39,"c":2363.37},"1778436000":{"time":1778436000,"o":2363.43,"h":2366.11,"l":2355.69,"c":2357.43133333},"1778439600":{"time":1778439600,"o":2357.43133333,"h":2366.07247287,"l":2350.33487597,"c":2364.59},"1778443200":{"time":1778443200,"o":2364.58,"h":2368.9681676,"l":2311.63099225,"c":2327.42414729},"1778446800":{"time":1778446800,"o":2327.42275194,"h":2335.62086207,"l":2322.9,"c":2329.76660465},"1778450400":{"time":1778450400,"o":2329.73730233,"h":2376.63,"l":2327.13448837,"c":2372.82},"1778454000":{"time":1778454000,"o":2372.96,"h":2381.53,"l":2367.16,"c":2370.0979125},"1778457600":{"time":1778457600,"o":2370.21,"h":2374.02504651,"l":2343.74,"c":2351.79},"1778461200":{"time":1778461200,"o":2351.63675621,"h":2364.45,"l":2344.24389922,"c":2357.76365766},"1778464800":{"time":1778464800,"o":2357.7641982,"h":2360.0,"l":2342.26,"c":2344.4},"1778468400":{"time":1778468400,"o":2344.39,"h":2344.39,"l":2319.02613873,"c":2329.44},"1778472000":{"time":1778472000,"o":2329.38669369,"h":2334.97,"l":2325.34,"c":2331.88502703},"1778475600":{"time":1778475600,"o":2331.83637838,"h":2339.4,"l":2330.86,"c":2334.11089503},"1778479200":{"time":1778479200,"o":2334.11089503,"h":2340.65606202,"l":2329.06195349,"c":2332.70481395},"1778482800":{"time":1778482800,"o":2332.70411628,"h":2332.70411628,"l":2327.15,"c":2329.52},"1778486400":{"time":1778486400,"o":2329.52,"h":2333.75,"l":2325.84786047,"c":2329.78225581},"1778490000":{"time":1778490000,"o":2329.69853488,"h":2337.84720529,"l":2329.36127907,"c":2335.00586822},"1778493600":{"time":1778493600,"o":2335.01,"h":2339.00067568,"l":2328.80354613,"c":2328.80354613},"1778497200":{"time":1778497200,"o":2328.80895154,"h":2334.91,"l":2326.86963126,"c":2334.71},"1778500800":{"time":1778500800,"o":2334.72,"h":2338.06,"l":2327.53025581,"c":2328.51},"1778504400":{"time":1778504400,"o":2328.52,"h":2331.94,"l":2313.93934884,"c":2321.24364475},"1778508000":{"time":1778508000,"o":2321.15597033,"h":2327.84,"l":2303.6821124,"c":2315.3963876},"1778511600":{"time":1778511600,"o":2315.35356589,"h":2334.77,"l":2312.39345736,"c":2332.4},"1778515200":{"time":1778515200,"o":2332.4,"h":2340.18,"l":2326.2720008,"c":2328.6196124},"1778518800":{"time":1778518800,"o":2328.57077519,"h":2342.97813237,"l":2322.90326357,"c":2335.82},"1778522400":{"time":1778522400,"o":2335.63656589,"h":2343.31,"l":2333.72051163,"c":2334.25},"1778526000":{"time":1778526000,"o":2334.25,"h":2342.99,"l":2330.9455969,"c":2339.39},"1778529600":{"time":1778529600,"o":2339.39,"h":2344.71845736,"l":2335.13936183,"c":2337.0},"1778533200":{"time":1778533200,"o":2336.99,"h":2341.55,"l":2335.30611628,"c":2339.69004651},"1778536800":{"time":1778536800,"o":2339.68725581,"h":2344.88,"l":2335.53,"c":2340.27742636},"1778540400":{"time":1778540400,"o":2340.26905426,"h":2341.21,"l":2334.37512403,"c":2338.61948062},"1778544000":{"time":1778544000,"o":2338.62,"h":2339.81248062,"l":2331.08,"c":2332.55},"1778547600":{"time":1778547600,"o":2332.54,"h":2334.58,"l":2294.53703101,"c":2310.28747287},"1778551200":{"time":1778551200,"o":2310.27933333,"h":2316.0,"l":2306.13,"c":2314.53036937},"1778554800":{"time":1778554800,"o":2314.53577477,"h":2316.17,"l":2306.194583,"c":2308.26},"1778558400":{"time":1778558400,"o":2308.26,"h":2313.48,"l":2304.74813553,"c":2309.79689189},"1778562000":{"time":1778562000,"o":2309.79689189,"h":2312.96166667,"l":2308.56420609,"c":2309.02586608},"1778565600":{"time":1778565600,"o":2309.03051724,"h":2312.79,"l":2301.54633333,"c":2302.75},"1778569200":{"time":1778569200,"o":2302.75,"h":2304.02186319,"l":2292.28034109,"c":2294.22224031},"1778572800":{"time":1778572800,"o":2294.19661187,"h":2295.05109302,"l":2280.24544186,"c":2287.11892248},"1778576400":{"time":1778576400,"o":2287.11892248,"h":2294.43,"l":2280.3,"c":2291.69},"1778580000":{"time":1778580000,"o":2291.7,"h":2292.87,"l":2281.57,"c":2285.27},"1778583600":{"time":1778583600,"o":2285.28,"h":2286.32975969,"l":2278.21,"c":2285.91},"1778587200":{"time":1778587200,"o":2285.91,"h":2293.29,"l":2280.35223256,"c":2288.10386047},"1778590800":{"time":1778590800,"o":2288.09339535,"h":2291.16,"l":2268.03651163,"c":2270.68748062},"1778594400":{"time":1778594400,"o":2270.83,"h":2280.98,"l":2261.61306202,"c":2267.98},"1778598000":{"time":1778598000,"o":2267.82,"h":2273.57,"l":2255.87194574,"c":2260.87078295},"1778601600":{"time":1778601600,"o":2260.9,"h":2270.41,"l":2255.7950155,"c":2263.19},"1778605200":{"time":1778605200,"o":2263.19,"h":2276.97,"l":2263.19,"c":2275.69},"1778608800":{"time":1778608800,"o":2275.69,"h":2283.5,"l":2274.1948062,"c":2278.27},"1778612400":{"time":1778612400,"o":2278.27,"h":2286.32,"l":2278.27,"c":2283.9},"1778616000":{"time":1778616000,"o":2283.91,"h":2286.34769447,"l":2280.14928682,"c":2283.90065891},"1778619600":{"time":1778619600,"o":2283.8874031,"h":2286.4,"l":2281.73730954,"c":2284.27755814},"1778623200":{"time":1778623200,"o":2284.28,"h":2290.0,"l":2281.03887387,"c":2281.17},"1778626800":{"time":1778626800,"o":2281.17,"h":2283.0,"l":2272.67370088,"c":2273.90473643},"1778630400":{"time":1778630400,"o":2273.89015504,"h":2285.7,"l":2272.28,"c":2280.52609062},"1778634000":{"time":1778634000,"o":2280.53795108,"h":2294.45374419,"l":2280.06317829,"c":2288.81925822},"1778637600":{"time":1778637600,"o":2288.83228148,"h":2299.01634394,"l":2286.0,"c":2292.96},"1778641200":{"time":1778641200,"o":2292.8939692,"h":2302.79,"l":2291.16454955,"c":2300.51229457},"1778644800":{"time":1778644800,"o":2300.51229457,"h":2307.67,"l":2297.42879845,"c":2305.9},"1778648400":{"time":1778648400,"o":2305.9,"h":2306.66,"l":2294.657,"c":2296.70283721},"1778652000":{"time":1778652000,"o":2296.70283721,"h":2304.36269767,"l":2296.38142636,"c":2300.89},"1778655600":{"time":1778655600,"o":2300.89,"h":2301.92,"l":2295.71289147,"c":2300.12},"1778659200":{"time":1778659200,"o":2300.12,"h":2315.85,"l":2299.5957027,"c":2315.78618605},"1778662800":{"time":1778662800,"o":2315.78618605,"h":2322.52,"l":2313.42605854,"c":2320.2},"1778666400":{"time":1778666400,"o":2320.2,"h":2320.71,"l":2304.85444333,"c":2307.49},"1778670000":{"time":1778670000,"o":2307.42,"h":2307.9655814,"l":2298.0,"c":2300.79911712},"1778673600":{"time":1778673600,"o":2300.77652252,"h":2306.46,"l":2269.58877519,"c":2283.25225581},"1778677200":{"time":1778677200,"o":2283.24760465,"h":2287.28445736,"l":2257.92239535,"c":2261.34262791},"1778680800":{"time":1778680800,"o":2261.34262791,"h":2269.8,"l":2250.38,"c":2266.41723256},"1778684400":{"time":1778684400,"o":2266.42,"h":2269.3,"l":2233.13,"c":2235.78451938},"1778688000":{"time":1778688000,"o":2235.69406202,"h":2252.77,"l":2234.72987597,"c":2249.92124031},"1778691600":{"time":1778691600,"o":2249.88610853,"h":2261.06,"l":2249.88610853,"c":2257.34433333},"1778695200":{"time":1778695200,"o":2257.36549612,"h":2267.03815504,"l":2257.36549612,"c":2258.60878508},"1778698800":{"time":1778698800,"o":2258.60878508,"h":2259.7863876,"l":2250.16587597,"c":2255.5},"1778702400":{"time":1778702400,"o":2255.6,"h":2263.5,"l":2255.6,"c":2262.71},"1778706000":{"time":1778706000,"o":2262.71,"h":2263.04799225,"l":2252.71,"c":2254.91092248},"1778709600":{"time":1778709600,"o":2254.91092248,"h":2259.73,"l":2249.83,"c":2258.23},"1778713200":{"time":1778713200,"o":2258.24,"h":2260.84658559,"l":2253.62325581,"c":2257.57118018},"1778716800":{"time":1778716800,"o":2257.56153153,"h":2268.62086822,"l":2257.16,"c":2265.60423423},"1778720400":{"time":1778720400,"o":2265.47504505,"h":2268.45810811,"l":2259.04855164,"c":2264.0},"1778724000":{"time":1778724000,"o":2264.01,"h":2265.84007207,"l":2246.42289922,"c":2250.51},"1778727600":{"time":1778727600,"o":2250.51,"h":2254.18,"l":2237.95079845,"c":2241.03},"1778731200":{"time":1778731200,"o":2241.03,"h":2257.49,"l":2238.48515504,"c":2255.61433333},"1778734800":{"time":1778734800,"o":2255.62379279,"h":2272.92,"l":2254.40992248,"c":2267.2394988},"1778738400":{"time":1778738400,"o":2267.23019647,"h":2273.42,"l":2265.84131008,"c":2266.68},"1778742000":{"time":1778742000,"o":2266.68,"h":2269.99,"l":2262.80612269,"c":2264.23},"1778745600":{"time":1778745600,"o":2264.23,"h":2269.99,"l":2260.94675969,"c":2265.17},"1778749200":{"time":1778749200,"o":2265.18,"h":2266.78,"l":2251.67158915,"c":2256.65},"1778752800":{"time":1778752800,"o":2256.66,"h":2264.41,"l":2254.67647554,"c":2261.21486367},"1778756400":{"time":1778756400,"o":2261.21486367,"h":2263.27,"l":2251.80332558,"c":2252.81644346},"1778760000":{"time":1778760000,"o":2252.81,"h":2262.2,"l":2246.94529671,"c":2260.29944961},"1778763600":{"time":1778763600,"o":2260.47,"h":2264.39,"l":2248.07337209,"c":2248.65},"1778767200":{"time":1778767200,"o":2248.37,"h":2287.74,"l":2245.49,"c":2285.99},"1778770800":{"time":1778770800,"o":2286.0,"h":2298.72131986,"l":2279.5,"c":2297.79276263},"1778774400":{"time":1778774400,"o":2297.79276263,"h":2318.19428777,"l":2292.91268992,"c":2316.29820155},"1778778000":{"time":1778778000,"o":2316.17843411,"h":2318.41,"l":2295.47819166,"c":2307.28},"1778781600":{"time":1778781600,"o":2307.27,"h":2316.11,"l":2302.11083721,"c":2308.67186822},"1778785200":{"time":1778785200,"o":2308.66907752,"h":2311.37,"l":2296.19815958,"c":2297.4},"1778788800":{"time":1778788800,"o":2297.39,"h":2300.49,"l":2287.46,"c":2297.21},"1778792400":{"time":1778792400,"o":2297.22,"h":2299.21,"l":2288.55,"c":2296.06192248},"1778796000":{"time":1778796000,"o":2296.06192248,"h":2299.99489033,"l":2294.0,"c":2296.87749612},"1778799600":{"time":1778799600,"o":2296.87749612,"h":2296.87796124,"l":2279.2342093,"c":2282.05},"1778803200":{"time":1778803200,"o":2282.06,"h":2299.3,"l":2280.91,"c":2290.39},"1778806800":{"time":1778806800,"o":2290.10788372,"h":2293.71,"l":2273.71437984,"c":2274.40130631},"1778810400":{"time":1778810400,"o":2274.37968468,"h":2279.05226357,"l":2259.62831008,"c":2275.69},"1778814000":{"time":1778814000,"o":2275.7,"h":2278.78816363,"l":2267.19284496,"c":2272.37},"1778817600":{"time":1778817600,"o":2272.36,"h":2272.63,"l":2261.64,"c":2262.03},"1778821200":{"time":1778821200,"o":2262.03,"h":2266.11805992,"l":2236.46,"c":2244.63444186},"1778824800":{"time":1778824800,"o":2244.63444186,"h":2255.68,"l":2242.83729457,"c":2253.96},"1778828400":{"time":1778828400,"o":2253.95,"h":2270.39010853,"l":2252.28272093,"c":2263.94841085},"1778832000":{"time":1778832000,"o":2263.95515504,"h":2264.21,"l":2248.9749845,"c":2256.12},"1778835600":{"time":1778835600,"o":2256.31,"h":2259.0,"l":2250.19,"c":2253.49},"1778839200":{"time":1778839200,"o":2253.49,"h":2263.45,"l":2251.47,"c":2261.32},"1778842800":{"time":1778842800,"o":2261.31,"h":2262.9,"l":2256.2,"c":2256.36365116},"1778846400":{"time":1778846400,"o":2256.33585271,"h":2259.67,"l":2249.94462016,"c":2253.24068992},"1778850000":{"time":1778850000,"o":2253.23999225,"h":2253.24068992,"l":2209.70958527,"c":2212.37024806},"1778853600":{"time":1778853600,"o":2212.53,"h":2223.11,"l":2204.24,"c":2212.56675969},"1778857200":{"time":1778857200,"o":2212.54713953,"h":2223.18,"l":2209.00217829,"c":2222.07462602},"1778860800":{"time":1778860800,"o":2222.07602137,"h":2230.14339535,"l":2217.99102326,"c":2223.71960465},"1778864400":{"time":1778864400,"o":2223.72355814,"h":2232.0162093,"l":2223.24795349,"c":2228.42555856},"1778868000":{"time":1778868000,"o":2228.42555856,"h":2231.79,"l":2223.91313953,"c":2227.34736568},"1778871600":{"time":1778871600,"o":2227.32527265,"h":2227.39,"l":2221.26185271,"c":2222.48},"1778875200":{"time":1778875200,"o":2222.51697273,"h":2224.95191473,"l":2216.07944186,"c":2219.04},"1778878800":{"time":1778878800,"o":2219.00666667,"h":2224.14,"l":2214.30321957,"c":2216.08},"1778882400":{"time":1778882400,"o":2216.09,"h":2223.41,"l":2216.09,"c":2223.0},"1778886000":{"time":1778886000,"o":2223.0,"h":2225.31,"l":2221.74,"c":2223.66},"1778889600":{"time":1778889600,"o":2223.66,"h":2230.79,"l":2222.76,"c":2226.13},"1778893200":{"time":1778893200,"o":2226.14,"h":2229.99,"l":2222.38,"c":2228.62},"1778896800":{"time":1778896800,"o":2228.62,"h":2230.41,"l":2225.88887387,"c":2228.84},"1778900400":{"time":1778900400,"o":2228.84,"h":2229.63021251,"l":2225.87104651,"c":2227.1051982},"1778904000":{"time":1778904000,"o":2227.08736036,"h":2228.01648837,"l":2217.67373643,"c":2225.06704505},"1778907600":{"time":1778907600,"o":2225.03136937,"h":2226.2,"l":2222.14904972,"c":2224.45168468},"1778911200":{"time":1778911200,"o":2224.45168468,"h":2225.99,"l":2208.6079845,"c":2214.39},"1778914800":{"time":1778914800,"o":2214.39,"h":2214.78,"l":2181.25,"c":2193.64717117},"1778918400":{"time":1778918400,"o":2193.64284685,"h":2195.86,"l":2190.79000775,"c":2192.30487597},"1778922000":{"time":1778922000,"o":2192.30068992,"h":2192.89,"l":2163.54,"c":2172.59177519},"1778925600":{"time":1778925600,"o":2172.5496124,"h":2174.25,"l":2161.92631008,"c":2173.03890991},"1778929200":{"time":1778929200,"o":2173.03890991,"h":2180.04179845,"l":2173.0303964,"c":2175.33},"1778932800":{"time":1778932800,"o":2175.34,"h":2178.53854955,"l":2173.07,"c":2175.4},"1778936400":{"time":1778936400,"o":2175.41,"h":2178.72912571,"l":2171.4,"c":2176.15691473},"1778940000":{"time":1778940000,"o":2176.16156589,"h":2187.00322654,"l":2172.8,"c":2179.00469527},"1778943600":{"time":1778943600,"o":2179.00423015,"h":2182.9,"l":2175.98,"c":2178.96732558},"1778947200":{"time":1778947200,"o":2178.96686047,"h":2182.67,"l":2169.68,"c":2173.31844144},"1778950800":{"time":1778950800,"o":2173.33952252,"h":2180.15482358,"l":2173.33952252,"c":2177.98457043},"1778954400":{"time":1778954400,"o":2177.98457043,"h":2183.68106202,"l":2175.22,"c":2180.58},"1778958000":{"time":1778958000,"o":2180.58,"h":2182.16814037,"l":2178.11,"c":2178.71514414},"1778961600":{"time":1778961600,"o":2178.72,"h":2182.18,"l":2178.71514414,"c":2180.7383644},"1778965200":{"time":1778965200,"o":2180.74330631,"h":2182.77,"l":2180.17646512,"c":2181.46},"1778968800":{"time":1778968800,"o":2181.46,"h":2182.18066636,"l":2178.83041085,"c":2179.36},"1778972400":{"time":1778972400,"o":2179.37,"h":2182.0,"l":2178.17,"c":2179.66642743},"1778976000":{"time":1778976000,"o":2179.66642743,"h":2184.9147267,"l":2173.01,"c":2176.64},"1778979600":{"time":1778979600,"o":2176.64,"h":2182.78231783,"l":2167.27228682,"c":2168.71},"1778983200":{"time":1778983200,"o":2168.71,"h":2175.47,"l":2168.39,"c":2173.69236434},"1778986800":{"time":1778986800,"o":2173.65050388,"h":2183.22265368,"l":2173.4276124,"c":2180.744166},"1778990400":{"time":1778990400,"o":2180.74207298,"h":2188.76,"l":2180.2,"c":2186.37101802},"1778994000":{"time":1778994000,"o":2186.37101802,"h":2193.84696899,"l":2184.458,"c":2184.9},"1778997600":{"time":1778997600,"o":2184.9,"h":2187.02474775,"l":2180.69475969,"c":2184.04},"1779001200":{"time":1779001200,"o":2184.0367027,"h":2187.4,"l":2181.44903415,"c":2185.61673346},"1779004800":{"time":1779004800,"o":2185.55332432,"h":2186.04694595,"l":2181.92,"c":2185.16},"1779008400":{"time":1779008400,"o":2185.16,"h":2190.57,"l":2184.83,"c":2189.08},"1779012000":{"time":1779012000,"o":2189.09,"h":2197.24,"l":2189.03188853,"c":2193.26},"1779015600":{"time":1779015600,"o":2193.27,"h":2193.76216279,"l":2187.19478295,"c":2191.13},"1779019200":{"time":1779019200,"o":2191.13,"h":2197.4,"l":2190.24572693,"c":2193.36863063},"1779022800":{"time":1779022800,"o":2193.3616036,"h":2194.20742636,"l":2186.67,"c":2191.11044186},"1779026400":{"time":1779026400,"o":2191.11044186,"h":2191.52,"l":2177.81399225,"c":2185.65571371},"1779030000":{"time":1779030000,"o":2185.65571371,"h":2187.76602646,"l":2180.63,"c":2185.49},"1779033600":{"time":1779033600,"o":2185.49,"h":2187.92831008,"l":2181.19,"c":2181.56654264},"1779037200":{"time":1779037200,"o":2181.59168003,"h":2184.21,"l":2175.88,"c":2182.7614186},"1779040800":{"time":1779040800,"o":2182.75676744,"h":2187.82,"l":2178.1060425,"c":2187.61673643},"1779044400":{"time":1779044400,"o":2187.61743411,"h":2192.62,"l":2186.57727027,"c":2191.43765891},"1779048000":{"time":1779048000,"o":2191.43765891,"h":2192.70172303,"l":2185.82,"c":2188.44688372},"1779051600":{"time":1779051600,"o":2188.43083721,"h":2194.0,"l":2186.11777519,"c":2190.99},"1779055200":{"time":1779055200,"o":2190.99,"h":2190.99,"l":2173.37734109,"c":2178.75074091},"1779058800":{"time":1779058800,"o":2178.73821622,"h":2178.78362162,"l":2095.36,"c":2129.99795349},"1779062400":{"time":1779062400,"o":2129.98353488,"h":2131.0,"l":2104.18796124,"c":2114.4},"1779066000":{"time":1779066000,"o":2114.39,"h":2120.84342636,"l":2105.67315557,"c":2116.57},"1779069600":{"time":1779069600,"o":2116.67,"h":2123.26,"l":2111.81489147,"c":2115.66327586},"1779073200":{"time":1779073200,"o":2115.74,"h":2123.15596899,"l":2114.97835659,"c":2117.64242636},"1779076800":{"time":1779076800,"o":2117.64242636,"h":2124.58,"l":2113.15093023,"c":2123.75060465},"1779080400":{"time":1779080400,"o":2123.74781395,"h":2124.8,"l":2115.87386047,"c":2117.27},"1779084000":{"time":1779084000,"o":2117.26,"h":2120.40979551,"l":2109.4,"c":2117.92},"1779087600":{"time":1779087600,"o":2117.95,"h":2122.84,"l":2110.90782171,"c":2119.54774419},"1779091200":{"time":1779091200,"o":2119.5437907,"h":2123.0,"l":2116.26,"c":2120.32360465},"1779094800":{"time":1779094800,"o":2120.32430233,"h":2120.79,"l":2114.78358915,"c":2115.75},"1779098400":{"time":1779098400,"o":2115.75,"h":2116.62,"l":2111.54257017,"c":2113.46306306},"1779102000":{"time":1779102000,"o":2113.44081081,"h":2139.57611461,"l":2109.86829457,"c":2132.99},"1779105600":{"time":1779105600,"o":2132.99,"h":2156.19096124,"l":2132.98958915,"c":2149.84060853},"1779109200":{"time":1779109200,"o":2149.99,"h":2150.21,"l":2119.88,"c":2130.03996124},"1779112800":{"time":1779112800,"o":2130.03577519,"h":2130.18,"l":2099.12163178,"c":2109.5},"1779116400":{"time":1779116400,"o":2109.49,"h":2110.38,"l":2093.2475969,"c":2106.43},"1779120000":{"time":1779120000,"o":2106.66,"h":2110.52468217,"l":2089.90390698,"c":2096.65613953},"1779123600":{"time":1779123600,"o":2096.65613953,"h":2109.36,"l":2094.5,"c":2107.26431783},"1779127200":{"time":1779127200,"o":2107.2650155,"h":2108.23850388,"l":2078.7714845,"c":2080.66},"1779130800":{"time":1779130800,"o":2080.59771852,"h":2127.88880355,"l":2078.74724031,"c":2124.17314729},"1779134400":{"time":1779134400,"o":2124.17709302,"h":2129.8715969,"l":2114.38017241,"c":2116.68158915},"1779138000":{"time":1779138000,"o":2116.68158915,"h":2141.89975315,"l":2114.01362069,"c":2136.55405426},"1779141600":{"time":1779141600,"o":2136.50312403,"h":2141.69055814,"l":2129.42,"c":2135.00751435},"1779145200":{"time":1779145200,"o":2135.00751435,"h":2138.30800775,"l":2126.56,"c":2129.07373296},"1779148800":{"time":1779148800,"o":2129.07373296,"h":2145.41497594,"l":2127.62,"c":2134.91},"1779152400":{"time":1779152400,"o":2135.08,"h":2137.59,"l":2122.80809543,"c":2124.02537209},"1779156000":{"time":1779156000,"o":2124.00118605,"h":2135.08756616,"l":2118.64996899,"c":2122.47},"1779159600":{"time":1779159600,"o":2122.47,"h":2133.89,"l":2121.27354264,"c":2130.46190587},"1779163200":{"time":1779163200,"o":2130.46109506,"h":2135.9,"l":2127.19,"c":2132.97},"1779166800":{"time":1779166800,"o":2132.97,"h":2136.7,"l":2122.53,"c":2134.27},"1779170400":{"time":1779170400,"o":2134.27,"h":2139.35,"l":2131.71,"c":2136.49365116},"1779174000":{"time":1779174000,"o":2136.49365116,"h":2144.22,"l":2134.38963566,"c":2140.10251058},"1779177600":{"time":1779177600,"o":2140.09828871,"h":2140.45,"l":2130.22320369,"c":2132.59},"1779181200":{"time":1779181200,"o":2132.58,"h":2133.49,"l":2110.5,"c":2113.37},"1779184800":{"time":1779184800,"o":2113.37,"h":2121.0,"l":2106.46942636,"c":2117.40891473},"1779188400":{"time":1779188400,"o":2117.4,"h":2119.42,"l":2108.35711628,"c":2109.73},"1779192000":{"time":1779192000,"o":2109.74,"h":2118.72,"l":2107.82,"c":2117.4},"1779195600":{"time":1779195600,"o":2117.4,"h":2126.19012325,"l":2106.66048837,"c":2118.04095028},"1779199200":{"time":1779199200,"o":2118.17,"h":2122.86888372,"l":2093.82041085,"c":2105.62417054},"1779202800":{"time":1779202800,"o":2105.57186822,"h":2112.23706113,"l":2103.01,"c":2109.35},"1779206400":{"time":1779206400,"o":2109.37,"h":2121.7924178,"l":2106.31910585,"c":2120.35155039},"1779210000":{"time":1779210000,"o":2120.27248062,"h":2124.45,"l":2111.97082757,"c":2114.87162016},"1779213600":{"time":1779213600,"o":2114.86534109,"h":2118.83,"l":2109.9592093,"c":2114.34035659},"1779217200":{"time":1779217200,"o":2114.34035659,"h":2122.44,"l":2109.48472093,"c":2112.36345736},"1779220800":{"time":1779220800,"o":2112.34540898,"h":2118.07,"l":2111.42417402,"c":2117.48552713},"1779224400":{"time":1779224400,"o":2117.48552713,"h":2119.8683761,"l":2115.88,"c":2116.0},"1779228000":{"time":1779228000,"o":2116.01,"h":2116.01,"l":2101.62229457,"c":2105.27698198},"1779231600":{"time":1779231600,"o":2105.27536036,"h":2117.75,"l":2103.60978378,"c":2111.0},"1779235200":{"time":1779235200,"o":2111.0,"h":2114.91268786,"l":2102.52655814,"c":2110.37},"1779238800":{"time":1779238800,"o":2110.61,"h":2117.51041085,"l":2102.05103101,"c":2114.54007752},"1779242400":{"time":1779242400,"o":2114.50844961,"h":2116.35,"l":2105.36182199,"c":2108.32},"1779246000":{"time":1779246000,"o":2108.57,"h":2115.42,"l":2105.0625814,"c":2110.61},"1779249600":{"time":1779249600,"o":2110.62,"h":2113.82381982,"l":2106.11827907,"c":2112.39110078},"1779253200":{"time":1779253200,"o":2112.39110078,"h":2129.89081395,"l":2112.38970543,"c":2124.66228682},"1779256800":{"time":1779256800,"o":2124.65251938,"h":2133.51675194,"l":2124.65251938,"c":2132.99},"1779260400":{"time":1779260400,"o":2132.99,"h":2135.54,"l":2127.50790698,"c":2128.79},"1779264000":{"time":1779264000,"o":2128.8,"h":2137.20029489,"l":2127.80425581,"c":2130.98106977},"1779267600":{"time":1779267600,"o":2130.98106977,"h":2132.17,"l":2126.71,"c":2128.55990778},"1779271200":{"time":1779271200,"o":2128.56060545,"h":2136.38,"l":2128.56060545,"c":2129.76},"1779274800":{"time":1779274800,"o":2129.76,"h":2131.29446847,"l":2123.41,"c":2127.53196396},"1779278400":{"time":1779278400,"o":2127.52655856,"h":2138.12973929,"l":2126.31,"c":2133.19},"1779282000":{"time":1779282000,"o":2133.19,"h":2134.73913793,"l":2115.12,"c":2119.74},"1779285600":{"time":1779285600,"o":2119.74,"h":2138.20116279,"l":2113.21752713,"c":2134.74024031},"1779289200":{"time":1779289200,"o":2134.50117054,"h":2147.68,"l":2127.93546512,"c":2135.94924031},"1779292800":{"time":1779292800,"o":2135.90818364,"h":2139.55,"l":2123.13,"c":2134.47872868},"1779296400":{"time":1779296400,"o":2134.44175194,"h":2147.82850775,"l":2131.17,"c":2139.56},"1779300000":{"time":1779300000,"o":2139.56,"h":2139.99656589,"l":2130.17048837,"c":2131.14},"1779303600":{"time":1779303600,"o":2131.15,"h":2140.22,"l":2128.25544106,"c":2138.17},"1779307200":{"time":1779307200,"o":2138.16,"h":2139.94079845,"l":2128.26,"c":2135.26},"1779310800":{"time":1779310800,"o":2135.21962711,"h":2137.92,"l":2129.50836434,"c":2129.59},"1779314400":{"time":1779314400,"o":2129.58,"h":2129.58,"l":2117.41,"c":2127.37},"1779318000":{"time":1779318000,"o":2127.31495495,"h":2129.39,"l":2121.87471171,"c":2128.59},"1779321600":{"time":1779321600,"o":2128.6,"h":2144.25,"l":2127.85629457,"c":2142.03335785},"1779325200":{"time":1779325200,"o":2142.02464069,"h":2156.08161821,"l":2138.21756589,"c":2140.11},"1779328800":{"time":1779328800,"o":2140.12,"h":2147.12,"l":2138.39315557,"c":2140.59},"1779332400":{"time":1779332400,"o":2140.6,"h":2146.0,"l":2139.89911387,"c":2144.77},"1779336000":{"time":1779336000,"o":2144.77,"h":2147.8,"l":2141.44,"c":2143.93947287},"1779339600":{"time":1779339600,"o":2143.93435659,"h":2147.32,"l":2133.05,"c":2135.33},"1779343200":{"time":1779343200,"o":2135.41,"h":2137.69,"l":2126.54,"c":2127.62},"1779346800":{"time":1779346800,"o":2127.61,"h":2136.15,"l":2123.99,"c":2134.11489147},"1779350400":{"time":1779350400,"o":2134.06349612,"h":2147.5,"l":2134.06349612,"c":2137.28224031},"1779354000":{"time":1779354000,"o":2137.27456589,"h":2140.24908108,"l":2127.01993023,"c":2127.12792702},"1779357600":{"time":1779357600,"o":2127.12792702,"h":2128.95,"l":2108.79890698,"c":2113.26},"1779361200":{"time":1779361200,"o":2113.28,"h":2118.92157364,"l":2111.46,"c":2114.20292248},"1779364800":{"time":1779364800,"o":2114.20431783,"h":2118.76,"l":2111.41,"c":2116.19},"1779368400":{"time":1779368400,"o":2116.19,"h":2123.2,"l":2104.41,"c":2119.85},"1779372000":{"time":1779372000,"o":2119.7,"h":2124.7,"l":2109.72605426,"c":2120.97},"1779375600":{"time":1779375600,"o":2120.98,"h":2136.97714393,"l":2118.51244961,"c":2131.509555},"1779379200":{"time":1779379200,"o":2131.5411829,"h":2135.55518919,"l":2122.27007752,"c":2126.90899099},"1779382800":{"time":1779382800,"o":2126.91061261,"h":2153.00274419,"l":2125.05987597,"c":2145.66},"1779386400":{"time":1779386400,"o":2145.70864074,"h":2147.31,"l":2120.74744961,"c":2125.89},"1779390000":{"time":1779390000,"o":2125.89,"h":2144.41,"l":2125.5394031,"c":2141.75},"1779393600":{"time":1779393600,"o":2141.75,"h":2142.56,"l":2136.08,"c":2137.75},"1779397200":{"time":1779397200,"o":2137.75,"h":2140.14724031,"l":2133.15,"c":2134.39},"1779400800":{"time":1779400800,"o":2134.49,"h":2136.26636434,"l":2130.0,"c":2131.02472072},"1779404400":{"time":1779404400,"o":2131.02472072,"h":2135.93,"l":2126.55,"c":2132.9},"1779408000":{"time":1779408000,"o":2132.9,"h":2134.29,"l":2128.1835969,"c":2128.20257364},"1779411600":{"time":1779411600,"o":2128.19931783,"h":2136.4,"l":2124.92738172,"c":2135.08},"1779415200":{"time":1779415200,"o":2135.08,"h":2139.33,"l":2133.37,"c":2137.22527928},"1779418800":{"time":1779418800,"o":2137.22527928,"h":2140.51,"l":2134.14,"c":2136.87},"1779422400":{"time":1779422400,"o":2136.87,"h":2140.31908982,"l":2131.5,"c":2132.97818374},"1779426000":{"time":1779426000,"o":2132.97737293,"h":2135.21,"l":2126.82645736,"c":2128.33},"1779429600":{"time":1779429600,"o":2128.34,"h":2130.12,"l":2123.15922481,"c":2124.79568992},"1779433200":{"time":1779433200,"o":2124.79568992,"h":2131.66936036,"l":2121.18427132,"c":2127.5059009},"1779436800":{"time":1779436800,"o":2127.51238739,"h":2132.4354406,"l":2119.47,"c":2121.49},"1779440400":{"time":1779440400,"o":2121.5,"h":2124.58,"l":2118.35049361,"c":2123.19},"1779444000":{"time":1779444000,"o":2123.19,"h":2124.63494595,"l":2120.03522367,"c":2122.13755039},"1779447600":{"time":1779447600,"o":2122.12985271,"h":2129.95303101,"l":2119.32408108,"c":2129.74112613},"1779451200":{"time":1779451200,"o":2129.70788288,"h":2137.14,"l":2128.34,"c":2134.02},"1779454800":{"time":1779454800,"o":2134.21,"h":2134.81867442,"l":2123.21430233,"c":2129.06},"1779458400":{"time":1779458400,"o":2129.3,"h":2129.3,"l":2111.65,"c":2115.95},"1779462000":{"time":1779462000,"o":2115.94,"h":2124.75005426,"l":2111.67,"c":2118.51},"1779465600":{"time":1779465600,"o":2118.51,"h":2123.17,"l":2117.27834339,"c":2121.99},"1779469200":{"time":1779469200,"o":2121.98,"h":2129.21,"l":2118.41068992,"c":2118.62},"1779472800":{"time":1779472800,"o":2118.63,"h":2120.88,"l":2084.03319407,"c":2098.96},"1779476400":{"time":1779476400,"o":2098.96455039,"h":2102.3,"l":2057.62219326,"c":2064.68},"1779480000":{"time":1779480000,"o":2064.71,"h":2078.2,"l":2063.99,"c":2072.36196124},"1779483600":{"time":1779483600,"o":2072.36196124,"h":2078.78,"l":2070.48986047,"c":2077.4},"1779487200":{"time":1779487200,"o":2077.4,"h":2078.81,"l":2066.3272093,"c":2071.76535135},"1779490800":{"time":1779490800,"o":2071.92,"h":2076.38566667,"l":2057.59144961,"c":2064.88467923},"1779494400":{"time":1779494400,"o":2064.98,"h":2069.81,"l":2053.96327907,"c":2063.85324806},"1779498000":{"time":1779498000,"o":2063.85789922,"h":2069.25,"l":2062.01674419,"c":2068.21753153},"1779501600":{"time":1779501600,"o":2068.21753153,"h":2069.76,"l":2064.39,"c":2067.77933333},"1779505200":{"time":1779505200,"o":2067.67825225,"h":2071.10174744,"l":2067.27343243,"c":2069.88},"1779508800":{"time":1779508800,"o":2069.87,"h":2070.2926794,"l":2064.51826357,"c":2066.35577477},"1779512400":{"time":1779512400,"o":2066.35577477,"h":2067.04688372,"l":2061.13842422,"c":2064.00952285},"1779516000":{"time":1779516000,"o":2064.01,"h":2064.9877907,"l":2059.53747287,"c":2060.93},"1779519600":{"time":1779519600,"o":2060.93,"h":2062.20865483,"l":2009.85835705,"c":2027.49110853},"1779523200":{"time":1779523200,"o":2027.49110853,"h":2031.17,"l":2020.56141085,"c":2029.35855039},"1779526800":{"time":1779526800,"o":2029.35855039,"h":2030.0,"l":2026.19927426,"c":2026.46},"1779530400":{"time":1779530400,"o":2026.46,"h":2032.98,"l":2026.13471131,"c":2030.40264865},"1779534000":{"time":1779534000,"o":2030.56,"h":2034.59,"l":2029.72,"c":2030.47433333},"1779537600":{"time":1779537600,"o":2030.46,"h":2031.07,"l":2026.29,"c":2030.18},"1779541200":{"time":1779541200,"o":2030.17,"h":2045.2,"l":2030.16602326,"c":2043.95},"1779544800":{"time":1779544800,"o":2043.96,"h":2064.08829457,"l":2040.09,"c":2060.65},"1779548400":{"time":1779548400,"o":2060.64,"h":2067.84,"l":2054.74157578,"c":2059.46167442},"1779552000":{"time":1779552000,"o":2059.46167442,"h":2064.07699734,"l":2056.4,"c":2060.81905426},"1779555600":{"time":1779555600,"o":2060.81905426,"h":2064.75215504,"l":2058.24,"c":2063.14},"1779559200":{"time":1779559200,"o":2063.14,"h":2082.0245592,"l":2062.93117829,"c":2073.05},"1779562800":{"time":1779562800,"o":2073.0,"h":2079.89,"l":2069.32895349,"c":2076.51},"1779566400":{"time":1779566400,"o":2076.51,"h":2146.42165872,"l":2073.52,"c":2146.07403769},"1779570000":{"time":1779570000,"o":2145.95822374,"h":2149.2,"l":2106.83,"c":2115.91003604},"1779573600":{"time":1779573600,"o":2115.90841441,"h":2119.41,"l":2102.67,"c":2115.81427928},"1779577200":{"time":1779577200,"o":2115.81427928,"h":2121.1682077,"l":2113.54329457,"c":2116.7},"1779580800":{"time":1779580800,"o":2116.74018605,"h":2120.57075194,"l":2112.34,"c":2118.59},"1779584400":{"time":1779584400,"o":2118.58,"h":2124.57717829,"l":2117.29317054,"c":2121.46448837},"1779588000":{"time":1779588000,"o":2121.46448837,"h":2124.63,"l":2117.49248998,"c":2121.65043411},"1779591600":{"time":1779591600,"o":2121.65043411,"h":2126.32169767,"l":2116.0500155,"c":2119.0350155},"1779595200":{"time":1779595200,"o":2118.8433876,"h":2122.93,"l":2118.5878062,"c":2119.23543411},"1779598800":{"time":1779598800,"o":2119.23543411,"h":2120.6,"l":2112.85,"c":2119.06262162},"1779602400":{"time":1779602400,"o":2119.06018919,"h":2129.28,"l":2116.63403604,"c":2127.24881982},"1779606000":{"time":1779606000,"o":2127.25422523,"h":2128.63,"l":2118.7,"c":2120.24},"1779609600":{"time":1779609600,"o":2120.25,"h":2122.60438068,"l":2118.39,"c":2119.43},"1779613200":{"time":1779613200,"o":2119.44,"h":2123.28,"l":2118.03,"c":2122.49630631},"1779616800":{"time":1779616800,"o":2122.48575676,"h":2128.71273581,"l":2118.43,"c":2121.26221705},"1779620400":{"time":1779620400,"o":2121.26151938,"h":2126.63,"l":2121.14067763,"c":2125.07},"1779624000":{"time":1779624000,"o":2125.08,"h":2125.5,"l":2116.46677519,"c":2118.91},"1779627600":{"time":1779627600,"o":2118.91,"h":2119.95024324,"l":2104.84612791,"c":2109.37},"1779631200":{"time":1779631200,"o":2109.38,"h":2111.60012403,"l":2079.24787597,"c":2097.22},"1779634800":{"time":1779634800,"o":2097.21,"h":2099.39,"l":2093.18993184,"c":2095.12},"1779638400":{"time":1779638400,"o":2095.1,"h":2107.97,"l":2094.48221098,"c":2102.83},"1779642000":{"time":1779642000,"o":2102.82,"h":2106.11990414,"l":2100.59437838,"c":2101.93},"1779645600":{"time":1779645600,"o":2101.92004505,"h":2104.22996391,"l":2097.02376048,"c":2099.08375676},"1779649200":{"time":1779649200,"o":2099.02440541,"h":2101.77967522,"l":2095.3496124,"c":2099.87},"1779652800":{"time":1779652800,"o":2099.88,"h":2101.11,"l":2090.79,"c":2091.9984955},"1779656400":{"time":1779656400,"o":2091.9984955,"h":2097.87,"l":2062.45679631,"c":2069.47},"1779660000":{"time":1779660000,"o":2069.47,"h":2098.59,"l":2069.43,"c":2091.37},"1779663600":{"time":1779663600,"o":2091.38,"h":2105.45,"l":2090.75022481,"c":2098.71},"1779667200":{"time":1779667200,"o":2098.74,"h":2108.44129457,"l":2098.74,"c":2104.26},"1779670800":{"time":1779670800,"o":2104.26,"h":2107.46,"l":2092.46,"c":2093.34},"1779674400":{"time":1779674400,"o":2093.34,"h":2112.0855006,"l":2093.34,"c":2097.463},"1779678000":{"time":1779678000,"o":2097.45393023,"h":2099.2,"l":2091.73478348,"c":2094.67300559},"1779681600":{"time":1779681600,"o":2094.67300559,"h":2107.29,"l":2091.55353488,"c":2104.94309302},"1779685200":{"time":1779685200,"o":2104.91217054,"h":2110.74,"l":2103.37624031,"c":2107.22},"1779688800":{"time":1779688800,"o":2107.23559459,"h":2110.20852254,"l":2098.23,"c":2108.066},"1779692400":{"time":1779692400,"o":2108.05973937,"h":2116.69,"l":2105.74064865,"c":2115.18},"1779696000":{"time":1779696000,"o":2115.29,"h":2116.93,"l":2110.85,"c":2115.91713514},"1779699600":{"time":1779699600,"o":2115.91713514,"h":2123.67701332,"l":2115.21696124,"c":2116.015},"1779703200":{"time":1779703200,"o":2116.015,"h":2120.34,"l":2113.94,"c":2116.1},"1779706800":{"time":1779706800,"o":2116.1,"h":2119.50302326,"l":2113.09675194,"c":2113.94628308},"1779710400":{"time":1779710400,"o":2113.95893798,"h":2118.71,"l":2111.34,"c":2116.30355039},"1779714000":{"time":1779714000,"o":2116.30355039,"h":2118.97910853,"l":2113.30065891,"c":2115.35},"1779717600":{"time":1779717600,"o":2115.35,"h":2129.31309548,"l":2114.69,"c":2127.41},"1779721200":{"time":1779721200,"o":2127.41,"h":2136.92888372,"l":2121.96785271,"c":2126.0},"1779724800":{"time":1779724800,"o":2126.01,"h":2140.62358861,"l":2123.99,"c":2135.5},"1779728400":{"time":1779728400,"o":2135.5,"h":2139.81,"l":2127.44,"c":2127.95101443},"1779732000":{"time":1779732000,"o":2127.94473536,"h":2133.12,"l":2125.78975969,"c":2125.9},"1779735600":{"time":1779735600,"o":2125.9,"h":2126.04,"l":2115.76,"c":2120.8556036},"1779739200":{"time":1779739200,"o":2120.71992793,"h":2122.45,"l":2106.34964341,"c":2107.54965116},"1779742800":{"time":1779742800,"o":2107.55593023,"h":2111.92,"l":2106.833749,"c":2109.84},"1779746400":{"time":1779746400,"o":2109.84,"h":2114.58,"l":2101.32565891,"c":2102.6},"1779750000":{"time":1779750000,"o":2102.6,"h":2112.77421705,"l":2101.63078295,"c":2111.78396124},"1779753600":{"time":1779753600,"o":2111.73914595,"h":2112.94,"l":2083.80491085,"c":2096.73348837},"1779757200":{"time":1779757200,"o":2096.68657364,"h":2099.44,"l":2087.15463566,"c":2093.35},"1779760800":{"time":1779760800,"o":2093.35,"h":2094.75,"l":2083.93413178,"c":2088.0},"1779764400":{"time":1779764400,"o":2088.0,"h":2092.86,"l":2083.54208381,"c":2092.48},"1779768000":{"time":1779768000,"o":2092.48,"h":2095.66,"l":2087.81,"c":2092.73},"1779771600":{"time":1779771600,"o":2092.74,"h":2102.71,"l":2090.9554779,"c":2099.91113472},"1779775200":{"time":1779775200,"o":2099.91578589,"h":2103.503691,"l":2093.97578295,"c":2100.8},"1779778800":{"time":1779778800,"o":2100.8,"h":2101.66700775,"l":2090.35428682,"c":2094.49118605},"1779782400":{"time":1779782400,"o":2094.42878295,"h":2099.2470616,"l":2094.03036434,"c":2096.24},"1779786000":{"time":1779786000,"o":2096.24,"h":2098.81,"l":2092.96749399,"c":2095.70390991},"1779789600":{"time":1779789600,"o":2095.70390991,"h":2136.71,"l":2093.26593023,"c":2126.79},"1779793200":{"time":1779793200,"o":2126.78,"h":2129.99,"l":2117.68737984,"c":2120.03814729},"1779796800":{"time":1779796800,"o":2120.03093798,"h":2125.86,"l":2110.54183721,"c":2125.47},"1779800400":{"time":1779800400,"o":2125.47,"h":2131.23222481,"l":2109.07,"c":2124.16},"1779804000":{"time":1779804000,"o":2124.29,"h":2139.47725581,"l":2105.47742636,"c":2108.20351163},"1779807600":{"time":1779807600,"o":2108.17,"h":2111.09493023,"l":2077.59958915,"c":2086.29189922},"1779811200":{"time":1779811200,"o":2086.29189922,"h":2088.94823256,"l":2073.14623496,"c":2078.35},"1779814800":{"time":1779814800,"o":2078.54,"h":2083.0,"l":2054.59147287,"c":2070.00944186},"1779818400":{"time":1779818400,"o":2069.98081395,"h":2079.87809302,"l":2065.82469767,"c":2067.8},"1779822000":{"time":1779822000,"o":2067.88,"h":2076.19,"l":2064.76818605,"c":2073.25},"1779825600":{"time":1779825600,"o":2073.34,"h":2077.72,"l":2072.966,"c":2077.57782171},"1779829200":{"time":1779829200,"o":2077.57782171,"h":2077.9,"l":2068.37011209,"c":2072.0161938},"1779832800":{"time":1779832800,"o":2072.0161938,"h":2075.74,"l":2064.95063566,"c":2068.0},"1779836400":{"time":1779836400,"o":2068.0,"h":2076.08,"l":2067.99,"c":2072.8},"1779840000":{"time":1779840000,"o":2072.79556757,"h":2083.34,"l":2072.79556757,"c":2082.35553488},"1779843600":{"time":1779843600,"o":2082.35553488,"h":2083.05,"l":2070.98327132,"c":2073.56412613},"1779847200":{"time":1779847200,"o":2073.56412613,"h":2075.27,"l":2068.14234549,"c":2075.27},"1779850800":{"time":1779850800,"o":2075.28,"h":2079.4,"l":2068.21451163,"c":2068.9310155},"1779854400":{"time":1779854400,"o":2068.93241085,"h":2072.28243411,"l":2055.83763833,"c":2071.16613178},"1779858000":{"time":1779858000,"o":2071.17,"h":2077.79800775,"l":2070.74,"c":2076.34},"1779861600":{"time":1779861600,"o":2076.35,"h":2080.51,"l":2073.96,"c":2078.81},"1779865200":{"time":1779865200,"o":2078.8,"h":2083.34,"l":2075.03,"c":2082.87346512},"1779868800":{"time":1779868800,"o":2082.8301938,"h":2095.78,"l":2082.65205426,"c":2084.01392311},"1779872400":{"time":1779872400,"o":2084.01392311,"h":2086.84,"l":2077.34589902,"c":2082.33},"1779876000":{"time":1779876000,"o":2082.32778378,"h":2087.03227928,"l":2078.48431008,"c":2078.74907752},"1779879600":{"time":1779879600,"o":2078.74907752,"h":2084.54005971,"l":2077.63,"c":2079.34},"1779883200":{"time":1779883200,"o":2079.42,"h":2096.25674419,"l":2073.67,"c":2077.76029457},"1779886800":{"time":1779886800,"o":2077.75703876,"h":2079.73,"l":2051.31944961,"c":2063.73},"1779890400":{"time":1779890400,"o":2063.73,"h":2071.03,"l":2054.11,"c":2061.80054264},"1779894000":{"time":1779894000,"o":2061.80054264,"h":2078.68987153,"l":2060.89536434,"c":2070.87},"1779897600":{"time":1779897600,"o":2070.86,"h":2073.91976235,"l":2059.1,"c":2069.32},"1779901200":{"time":1779901200,"o":2069.32,"h":2069.45,"l":2044.47250388,"c":2051.38652713},"1779904800":{"time":1779904800,"o":2051.38652713,"h":2056.09676744,"l":2042.71609302,"c":2055.76931783},"1779908400":{"time":1779908400,"o":2055.77,"h":2060.55,"l":2053.8,"c":2056.65},"1779912000":{"time":1779912000,"o":2056.65,"h":2065.34049612,"l":2056.44,"c":2062.39693023},"1779915600":{"time":1779915600,"o":2062.39693023,"h":2062.39693023,"l":2015.05851938,"c":2019.85},"1779919200":{"time":1779919200,"o":2020.09,"h":2034.01,"l":2015.35,"c":2024.32},"1779922800":{"time":1779922800,"o":2024.31,"h":2029.29,"l":2017.23678295,"c":2023.96813953},"1779926400":{"time":1779926400,"o":2023.92139535,"h":2028.21396375,"l":2019.83,"c":2027.45727132},"1779930000":{"time":1779930000,"o":2027.45727132,"h":2028.26,"l":2012.13,"c":2019.39},"1779933600":{"time":1779933600,"o":2019.46,"h":2021.18,"l":2014.73765116,"c":2016.91803101},"1779937200":{"time":1779937200,"o":2016.91003101,"h":2019.99,"l":1974.0,"c":1980.84632558},"1779940800":{"time":1779940800,"o":1980.84330233,"h":1985.72,"l":1967.61497674,"c":1981.21},"1779944400":{"time":1779944400,"o":1981.22,"h":1982.57,"l":1974.57889147,"c":1977.72},"1779948000":{"time":1779948000,"o":1977.73,"h":1983.69,"l":1971.50341085,"c":1983.2},"1779951600":{"time":1779951600,"o":1983.21,"h":1995.58,"l":1981.53,"c":1994.32491473},"1779955200":{"time":1779955200,"o":1994.32491473,"h":1994.82212403,"l":1983.97,"c":1987.24},"1779958800":{"time":1779958800,"o":1987.34,"h":1994.57768217,"l":1983.7523876,"c":1992.9676124},"1779962400":{"time":1779962400,"o":1992.96017054,"h":1997.72041085,"l":1988.09765116,"c":1989.27023256},"1779966000":{"time":1779966000,"o":1989.21667442,"h":1991.8,"l":1985.41189147,"c":1988.87004651},"1779969600":{"time":1779969600,"o":1988.84128682,"h":1993.5,"l":1980.67387731,"c":1991.05},"1779973200":{"time":1779973200,"o":1991.06,"h":1994.26,"l":1974.59,"c":1980.78},"1779976800":{"time":1779976800,"o":1980.78,"h":2001.62,"l":1967.12920155,"c":1992.73846512},"1779980400":{"time":1779980400,"o":1992.73009302,"h":1998.49,"l":1983.02,"c":1989.92328682},"1779984000":{"time":1779984000,"o":1989.83351938,"h":2014.09,"l":1984.3233876,"c":2012.55},"1779987600":{"time":1779987600,"o":2012.56,"h":2026.23956589,"l":2008.45362791,"c":2018.50393023},"1779991200":{"time":1779991200,"o":2018.50393023,"h":2029.49,"l":2017.20162016,"c":2023.95},"1779994800":{"time":1779994800,"o":2024.17,"h":2024.28,"l":2013.31,"c":2013.62},"1779998400":{"time":1779998400,"o":2013.86,"h":2019.4,"l":2005.71,"c":2013.16977519},"1780002000":{"time":1780002000,"o":2013.17442636,"h":2023.48,"l":2012.54497674,"c":2019.04158559},"1780005600":{"time":1780005600,"o":2019.05,"h":2021.98,"l":2004.71,"c":2004.90592248},"1780009200":{"time":1780009200,"o":2004.90592248,"h":2010.89920155,"l":2004.90592248,"c":2009.06594574},"1780012800":{"time":1780012800,"o":2009.05085271,"h":2016.28,"l":2009.05085271,"c":2011.64},"1780016400":{"time":1780016400,"o":2011.71,"h":2015.7,"l":2005.25956589,"c":2007.44712403},"1780020000":{"time":1780020000,"o":2007.44712403,"h":2009.87671318,"l":1996.87734884,"c":1998.51},"1780023600":{"time":1780023600,"o":1998.51,"h":2007.28867442,"l":1998.51,"c":2002.05},"1780027200":{"time":1780027200,"o":2002.06,"h":2007.81,"l":1997.59775194,"c":2007.6730991},"1780030800":{"time":1780030800,"o":2007.67363964,"h":2014.6,"l":2007.17267609,"c":2013.68306736},"1780034400":{"time":1780034400,"o":2013.68260225,"h":2020.56,"l":2011.33,"c":2017.31},"1780038000":{"time":1780038000,"o":2017.23393694,"h":2019.0,"l":2002.35830233,"c":2006.61951938},"1780041600":{"time":1780041600,"o":2006.61951938,"h":2012.94,"l":2004.66972093,"c":2005.43271451},"1780045200":{"time":1780045200,"o":2005.43,"h":2015.4,"l":2005.2,"c":2014.07074419},"1780048800":{"time":1780048800,"o":2013.96330233,"h":2014.01256589,"l":2008.8,"c":2010.13},"1780052400":{"time":1780052400,"o":2010.14,"h":2013.62,"l":2001.51431783,"c":2006.57782171},"1780056000":{"time":1780056000,"o":2006.63,"h":2006.63,"l":1994.14,"c":1998.92183721},"1780059600":{"time":1780059600,"o":1998.92183721,"h":2005.45136434,"l":1987.8946124,"c":1998.43},"1780063200":{"time":1780063200,"o":1998.74,"h":2003.26,"l":1976.40812403,"c":2000.83},"1780066800":{"time":1780066800,"o":2000.96,"h":2045.6,"l":1998.48,"c":2030.77836434},"1780070400":{"time":1780070400,"o":2030.83,"h":2042.30893023,"l":2021.57,"c":2039.87652366},"1780074000":{"time":1780074000,"o":2039.76024459,"h":2043.69,"l":2025.34,"c":2027.40513953},"1780077600":{"time":1780077600,"o":2027.40513953,"h":2031.01172973,"l":2005.99777519,"c":2010.59},"1780081200":{"time":1780081200,"o":2010.45,"h":2021.19,"l":2003.84596124,"c":2016.24596899},"1780084800":{"time":1780084800,"o":2015.95,"h":2023.05844186,"l":2014.47,"c":2017.22312403},"1780088400":{"time":1780088400,"o":2017.48,"h":2023.31,"l":2007.27928682,"c":2008.61},"1780092000":{"time":1780092000,"o":2008.62,"h":2016.34066667,"l":2006.76917829,"c":2012.64492248},"1780095600":{"time":1780095600,"o":2012.77,"h":2014.28031008,"l":2005.82983721,"c":2013.40951938},"1780099200":{"time":1780099200,"o":2013.4099845,"h":2015.49395663,"l":2009.49014729,"c":2013.9},"1780102800":{"time":1780102800,"o":2013.9,"h":2020.63,"l":2012.55375194,"c":2018.73},"1780106400":{"time":1780106400,"o":2018.73,"h":2020.74,"l":2016.12549612,"c":2020.74},"1780110000":{"time":1780110000,"o":2020.63,"h":2022.72485271,"l":2014.19,"c":2015.8425814},"1780113600":{"time":1780113600,"o":2015.91,"h":2017.5,"l":2001.23214729,"c":2010.03},"1780117200":{"time":1780117200,"o":2010.04,"h":2018.12236047,"l":2007.0,"c":2015.04},"1780120800":{"time":1780120800,"o":2015.04,"h":2019.72,"l":2011.98059899,"c":2016.12699225},"1780124400":{"time":1780124400,"o":2016.04815504,"h":2017.2,"l":2012.73,"c":2015.38418018},"1780128000":{"time":1780128000,"o":2015.38418018,"h":2015.44,"l":2012.88,"c":2013.4},"1780131600":{"time":1780131600,"o":2013.4,"h":2016.5,"l":2012.96127928,"c":2015.82},"1780135200":{"time":1780135200,"o":2015.82,"h":2021.4,"l":2015.48635135,"c":2017.16413953},"1780138800":{"time":1780138800,"o":2017.166,"h":2018.33,"l":2014.39,"c":2016.54},"1780142400":{"time":1780142400,"o":2016.54,"h":2019.54,"l":2016.23337209,"c":2019.02},"1780146000":{"time":1780146000,"o":2019.02,"h":2021.62560465,"l":2016.34,"c":2019.82},"1780149600":{"time":1780149600,"o":2019.82,"h":2029.62172093,"l":2019.49,"c":2025.88786047},"1780153200":{"time":1780153200,"o":2025.89,"h":2031.33991473,"l":2023.39,"c":2025.95},"1780156800":{"time":1780156800,"o":2025.95,"h":2027.59,"l":2023.85,"c":2026.32242342},"1780160400":{"time":1780160400,"o":2026.32242342,"h":2028.34,"l":2019.03143411,"c":2026.41085586},"1780164000":{"time":1780164000,"o":2026.42,"h":2029.63,"l":2023.7516124,"c":2026.82},"1780167600":{"time":1780167600,"o":2026.82248837,"h":2028.27408527,"l":2023.74,"c":2027.97},"1780171200":{"time":1780171200,"o":2027.97,"h":2028.8,"l":2025.0,"c":2026.3},"1780174800":{"time":1780174800,"o":2026.3,"h":2030.6756277,"l":2026.3,"c":2027.4},"1780178400":{"time":1780178400,"o":2027.54,"h":2027.54,"l":2019.87957364,"c":2022.52},"1780182000":{"time":1780182000,"o":2022.52,"h":2025.38,"l":2019.25242908,"c":2021.59},"1780185600":{"time":1780185600,"o":2021.60352399,"h":2027.22,"l":2019.89384496,"c":2025.99264865},"1780189200":{"time":1780189200,"o":2025.99264865,"h":2033.61,"l":2025.94,"c":2028.38},"1780192800":{"time":1780192800,"o":2028.38,"h":2036.89439535,"l":2026.92054264,"c":2033.52},"1780196400":{"time":1780196400,"o":2033.51,"h":2036.06,"l":2031.51893023,"c":2032.66356589},"1780200000":{"time":1780200000,"o":2032.66,"h":2034.2,"l":2030.3,"c":2032.85},"1780203600":{"time":1780203600,"o":2032.85,"h":2033.02622523,"l":2028.37637209,"c":2029.27},"1780207200":{"time":1780207200,"o":2029.27,"h":2030.2,"l":2027.555,"c":2029.0},"1780210800":{"time":1780210800,"o":2028.99,"h":2028.99,"l":2021.86475194,"c":2023.13},"1780214400":{"time":1780214400,"o":2023.13,"h":2028.4,"l":2022.01,"c":2026.78244186},"1780218000":{"time":1780218000,"o":2026.78244186,"h":2027.66735847,"l":2018.25,"c":2020.10650762},"1780221600":{"time":1780221600,"o":2020.15,"h":2020.66,"l":2014.75903368,"c":2019.99318018},"1780225200":{"time":1780225200,"o":2019.99318018,"h":2023.37,"l":2019.93636937,"c":2022.28268468},"1780228800":{"time":1780228800,"o":2022.28268468,"h":2024.39,"l":2018.4,"c":2021.34251351},"1780232400":{"time":1780232400,"o":2021.34251351,"h":2025.70327027,"l":2018.78365116,"c":2019.43699099},"1780236000":{"time":1780236000,"o":2019.44401802,"h":2020.6,"l":2005.01212403,"c":2006.85},"1780239600":{"time":1780239600,"o":2006.84,"h":2014.2116124,"l":2006.49,"c":2009.5},"1780243200":{"time":1780243200,"o":2009.5,"h":2011.42870543,"l":1997.52,"c":2001.13},"1780246800":{"time":1780246800,"o":2001.13,"h":2006.85,"l":1996.21018605,"c":2004.81},"1780250400":{"time":1780250400,"o":2005.03,"h":2005.36,"l":1998.32,"c":1999.88314729},"1780254000":{"time":1780254000,"o":1999.87710078,"h":2001.76,"l":1993.22,"c":1998.78569369},"1780257600":{"time":1780257600,"o":1998.78569369,"h":2007.25286047,"l":1998.76,"c":2006.35},"1780261200":{"time":1780261200,"o":2006.36,"h":2013.5,"l":2004.17797465,"c":2011.55},"1780264800":{"time":1780264800,"o":2011.55,"h":2013.46088372,"l":2004.25312403,"c":2011.68},"1780268400":{"time":1780268400,"o":2011.68,"h":2022.31279845,"l":1999.30596899,"c":2006.31155814},"1780272000":{"time":1780272000,"o":2006.31,"h":2020.78424806,"l":2005.40288372,"c":2014.82},"1780275600":{"time":1780275600,"o":2014.82,"h":2015.95,"l":1993.46357364,"c":1994.02},"1780279200":{"time":1780279200,"o":1994.02,"h":2017.08960465,"l":1991.58113178,"c":2011.0},"1780282800":{"time":1780282800,"o":2010.89626189,"h":2017.3220155,"l":2007.87682171,"c":2008.47},"1780286400":{"time":1780286400,"o":2008.47,"h":2011.39649612,"l":1993.0,"c":1998.96825581},"1780290000":{"time":1780290000,"o":1998.89293798,"h":2000.65977666,"l":1990.88363566,"c":1993.61},"1780293600":{"time":1780293600,"o":1993.61,"h":1994.4356124,"l":1979.2,"c":1987.08362016},"1780297200":{"time":1780297200,"o":1987.09,"h":1989.77,"l":1970.95,"c":1975.50578295},"1780300800":{"time":1780300800,"o":1975.50624806,"h":1984.51,"l":1971.29989922,"c":1983.29},"1780304400":{"time":1780304400,"o":1983.29,"h":1989.45,"l":1983.09958915,"c":1986.76},"1780308000":{"time":1780308000,"o":1986.9,"h":1988.33451477,"l":1980.55,"c":1983.56},"1780311600":{"time":1780311600,"o":1983.62,"h":1986.19,"l":1976.95317829,"c":1980.6},"1780315200":{"time":1780315200,"o":1980.73,"h":1993.57,"l":1967.9,"c":1988.85024806},"1780318800":{"time":1780318800,"o":1988.81955039,"h":1989.45,"l":1957.71,"c":1970.23},"1780322400":{"time":1780322400,"o":1970.39,"h":1976.79766667,"l":1964.34,"c":1967.56},"1780326000":{"time":1780326000,"o":1967.61,"h":1979.64354264,"l":1959.81,"c":1967.68379845},"1780329600":{"time":1780329600,"o":1967.67821705,"h":1977.95752713,"l":1957.93,"c":1977.39909302},"1780333200":{"time":1780333200,"o":1977.38193023,"h":1996.07,"l":1977.06409302,"c":1990.30468992},"1780336800":{"time":1780336800,"o":1990.19,"h":1995.06079845,"l":1982.61,"c":1991.81},"1780340400":{"time":1780340400,"o":1991.8,"h":2008.40668992,"l":1991.12422481,"c":2003.92255814},"1780344000":{"time":1780344000,"o":2003.91627907,"h":2008.02565891,"l":2000.6,"c":2005.01214515},"1780347600":{"time":1780347600,"o":2005.01144747,"h":2008.5929845,"l":1991.85978295,"c":1993.85},"1780351200":{"time":1780351200,"o":1993.85,"h":2005.48,"l":1983.9,"c":2003.76},"1780354800":{"time":1780354800,"o":2003.81,"h":2007.65947008,"l":1997.67308527,"c":2006.06383721},"1780358400":{"time":1780358400,"o":2006.05918605,"h":2006.36,"l":1995.16,"c":1995.83},"1780362000":{"time":1780362000,"o":1995.84,"h":1998.42,"l":1979.18153488,"c":1979.18153488},"1780365600":{"time":1780365600,"o":1979.06,"h":1995.84,"l":1962.85427519,"c":1995.61},"1780369200":{"time":1780369200,"o":1995.86,"h":2004.53,"l":1994.49184042,"c":2003.36423256},"1780372800":{"time":1780372800,"o":2003.33,"h":2005.95146512,"l":1995.19,"c":1996.02193023},"1780376400":{"time":1780376400,"o":1996.09,"h":2000.77002326,"l":1984.04431783,"c":1984.07},"1780380000":{"time":1780380000,"o":1984.08,"h":1987.98127132,"l":1977.99996899,"c":1981.38},"1780383600":{"time":1780383600,"o":1981.38,"h":1989.27,"l":1973.24605426,"c":1980.9},"1780387200":{"time":1780387200,"o":1980.9,"h":1988.32,"l":1976.14323256,"c":1978.62},"1780390800":{"time":1780390800,"o":1978.61,"h":1979.21,"l":1965.82448677,"c":1974.34},"1780394400":{"time":1780394400,"o":1974.34,"h":1983.25,"l":1970.88213178,"c":1982.97156589},"1780398000":{"time":1780398000,"o":1982.94365891,"h":1983.0,"l":1975.13177519,"c":1977.87517054},"1780401600":{"time":1780401600,"o":1977.67703101,"h":1982.07,"l":1971.90886047,"c":1976.05596899},"1780405200":{"time":1780405200,"o":1975.88015504,"h":1981.00925581,"l":1970.78,"c":1973.61386047},"1780408800":{"time":1780408800,"o":1973.62665116,"h":1974.0747907,"l":1928.67,"c":1940.69},"1780412400":{"time":1780412400,"o":1940.53,"h":1940.79,"l":1894.0879431,"c":1914.49254264},"1780416000":{"time":1780416000,"o":1914.30556589,"h":1942.1,"l":1908.77,"c":1919.79},"1780419600":{"time":1780419600,"o":1919.87,"h":1930.75,"l":1919.08251938,"c":1923.42527132},"1780423200":{"time":1780423200,"o":1923.5,"h":1927.39,"l":1903.54127907,"c":1912.41},"1780426800":{"time":1780426800,"o":1912.41,"h":1916.57,"l":1883.40755814,"c":1911.30431783},"1780430400":{"time":1780430400,"o":1911.5,"h":1917.80900778,"l":1894.99169767,"c":1905.67163566},"1780434000":{"time":1780434000,"o":1905.66628682,"h":1910.57410955,"l":1896.5144031,"c":1899.54},"1780437600":{"time":1780437600,"o":1899.53,"h":1909.0,"l":1862.85976744,"c":1867.25},"1780441200":{"time":1780441200,"o":1867.5,"h":1872.49427907,"l":1838.61000775,"c":1859.02},"1780444800":{"time":1780444800,"o":1859.15,"h":1873.33,"l":1853.88713953,"c":1866.52123256},"1780448400":{"time":1780448400,"o":1866.41,"h":1869.09476744,"l":1848.98360465,"c":1863.92763566},"1780452000":{"time":1780452000,"o":1863.86091473,"h":1863.88951938,"l":1850.86,"c":1853.58264341},"1780455600":{"time":1780455600,"o":1853.5938062,"h":1856.08,"l":1816.83174031,"c":1827.17},"1780459200":{"time":1780459200,"o":1827.18,"h":1851.53,"l":1826.99,"c":1850.29},"1780462800":{"time":1780462800,"o":1850.30989922,"h":1875.20357264,"l":1849.37243411,"c":1872.98360465},"1780466400":{"time":1780466400,"o":1872.86336407,"h":1883.63,"l":1869.80121705,"c":1871.02},"1780470000":{"time":1780470000,"o":1871.01,"h":1879.53,"l":1867.09892141,"c":1877.55664341},"1780473600":{"time":1780473600,"o":1877.56,"h":1882.86602646,"l":1872.66260465,"c":1879.4464186},"1780477200":{"time":1780477200,"o":1879.45106977,"h":1884.91,"l":1869.4783876,"c":1875.51},"1780480800":{"time":1780480800,"o":1875.52,"h":1891.94,"l":1874.25817054,"c":1884.07627132},"1780484400":{"time":1780484400,"o":1884.07627132,"h":1887.4,"l":1875.72876905,"c":1877.61},"1780488000":{"time":1780488000,"o":1877.6,"h":1879.62,"l":1867.47492248,"c":1875.82},"1780491600":{"time":1780491600,"o":1875.82,"h":1878.88,"l":1860.93803929,"c":1866.83872868},"1780495200":{"time":1780495200,"o":1866.81849612,"h":1867.99397702,"l":1851.87,"c":1858.04217829},"1780498800":{"time":1780498800,"o":1858.05334109,"h":1858.98,"l":1835.18,"c":1835.86},"1780502400":{"time":1780502400,"o":1835.99,"h":1843.0414186,"l":1810.55,"c":1831.78},"1780506000":{"time":1780506000,"o":1831.77,"h":1838.73867442,"l":1817.89466667,"c":1827.41},"1780509600":{"time":1780509600,"o":1827.4,"h":1833.76,"l":1820.99,"c":1831.66},"1780513200":{"time":1780513200,"o":1831.66,"h":1833.05,"l":1796.20193798,"c":1802.65730233},"1780516800":{"time":1780516800,"o":1802.56869767,"h":1812.0888062,"l":1772.16912991,"c":1780.91313152},"1780520400":{"time":1780520400,"o":1780.77,"h":1849.74,"l":1776.78986047,"c":1849.28},"1780524000":{"time":1780524000,"o":1849.60403583,"h":1850.31395349,"l":1822.90655039,"c":1828.44},"1780527600":{"time":1780527600,"o":1828.45,"h":1830.26,"l":1811.95,"c":1812.46},"1780531200":{"time":1780531200,"o":1812.45,"h":1819.89,"l":1782.01264234,"c":1793.01265437},"1780534800":{"time":1780534800,"o":1793.01265437,"h":1800.18961345,"l":1754.48658915,"c":1759.18},"1780538400":{"time":1780538400,"o":1759.18,"h":1777.92,"l":1719.46754141,"c":1765.88},"1780542000":{"time":1780542000,"o":1766.11,"h":1811.9,"l":1766.11,"c":1808.59311548},"1780545600":{"time":1780545600,"o":1808.58846431,"h":1816.87,"l":1802.03,"c":1804.93},"1780549200":{"time":1780549200,"o":1804.83703876,"h":1804.83703876,"l":1780.58,"c":1783.37},"1780552800":{"time":1780552800,"o":1783.38,"h":1800.39390712,"l":1781.27,"c":1788.86},"1780556400":{"time":1780556400,"o":1788.97,"h":1789.9,"l":1772.56,"c":1776.5966124},"1780560000":{"time":1780560000,"o":1776.5966124,"h":1782.31722022,"l":1763.24997674,"c":1772.66},"1780563600":{"time":1780563600,"o":1772.66,"h":1773.25,"l":1743.87,"c":1765.92},"1780567200":{"time":1780567200,"o":1765.8,"h":1766.27,"l":1730.11996124,"c":1736.67699225},"1780570800":{"time":1780570800,"o":1736.18652713,"h":1753.88,"l":1731.87,"c":1750.66},"1780574400":{"time":1780574400,"o":1750.67,"h":1781.5625814,"l":1743.61657364,"c":1777.36},"1780578000":{"time":1780578000,"o":1777.35,"h":1788.67227222,"l":1755.44647287,"c":1784.4781938},"1780581600":{"time":1780581600,"o":1784.55,"h":1793.30278416,"l":1765.83,"c":1773.77418605},"1780585200":{"time":1780585200,"o":1773.82209302,"h":1790.48,"l":1769.94258915,"c":1776.01417402},"1780588800":{"time":1780588800,"o":1776.01487169,"h":1779.9,"l":1765.47,"c":1771.51655039},"1780592400":{"time":1780592400,"o":1771.47631783,"h":1775.29,"l":1754.26,"c":1767.22871291},"1780596000":{"time":1780596000,"o":1767.22173617,"h":1782.76,"l":1759.198,"c":1775.88631783},"1780599600":{"time":1780599600,"o":1775.74213178,"h":1786.0472233,"l":1770.28,"c":1776.52135659},"1780603200":{"time":1780603200,"o":1776.28570569,"h":1776.7,"l":1763.76671318,"c":1774.1},"1780606800":{"time":1780606800,"o":1774.09,"h":1782.29,"l":1756.94,"c":1760.46105453},"1780610400":{"time":1780610400,"o":1760.35991473,"h":1769.63,"l":1752.12,"c":1768.38471933},"1780614000":{"time":1780614000,"o":1768.24285886,"h":1776.0,"l":1756.46460706,"c":1770.00626704},"1780617600":{"time":1780617600,"o":1770.00626704,"h":1774.15,"l":1757.67437984,"c":1758.69},"1780621200":{"time":1780621200,"o":1758.69,"h":1763.35866199,"l":1746.39413953,"c":1752.53},"1780624800":{"time":1780624800,"o":1752.47,"h":1754.18,"l":1726.77322481,"c":1729.42703101},"1780628400":{"time":1780628400,"o":1729.52,"h":1738.70645172,"l":1721.76304651,"c":1728.79},"1780632000":{"time":1780632000,"o":1729.05,"h":1745.43131783,"l":1718.01643411,"c":1743.84},"1780635600":{"time":1780635600,"o":1743.84,"h":1746.82,"l":1680.74286822,"c":1683.7},"1780639200":{"time":1780639200,"o":1683.43713178,"h":1688.66981395,"l":1627.16485279,"c":1655.56391473},"1780642800":{"time":1780642800,"o":1655.61523256,"h":1678.8381791,"l":1632.89,"c":1678.48067763},"1780646400":{"time":1780646400,"o":1678.4634186,"h":1678.63923256,"l":1658.85,"c":1663.02},"1780650000":{"time":1780650000,"o":1663.02,"h":1688.41081312,"l":1662.12783721,"c":1681.92331008},"1780653600":{"time":1780653600,"o":1681.96144961,"h":1684.27,"l":1671.46,"c":1676.13053328},"1780657200":{"time":1780657200,"o":1676.15,"h":1680.92064341,"l":1662.28813953,"c":1662.77873643},"1780660800":{"time":1780660800,"o":1662.57927907,"h":1670.27847287,"l":1645.3,"c":1656.43},"1780664400":{"time":1780664400,"o":1656.43,"h":1676.52,"l":1613.45971318,"c":1615.12313178},"1780668000":{"time":1780668000,"o":1614.30848062,"h":1623.32,"l":1594.19383589,"c":1600.0000155},"1780671600":{"time":1780671600,"o":1599.90187597,"h":1603.24313152,"l":1571.84,"c":1583.218},"1780675200":{"time":1780675200,"o":1582.6874186,"h":1611.43,"l":1546.81667442,"c":1607.65},"1780678800":{"time":1780678800,"o":1607.59468217,"h":1612.13,"l":1587.24936434,"c":1593.60502326},"1780682400":{"time":1780682400,"o":1593.45153488,"h":1597.98,"l":1545.84145736,"c":1552.00006977},"1780686000":{"time":1780686000,"o":1552.08262791,"h":1578.99068918,"l":1539.71,"c":1573.4811938},"1780689600":{"time":1780689600,"o":1573.4811938,"h":1607.0318181,"l":1556.79564341,"c":1603.28},"1780693200":{"time":1780693200,"o":1603.28,"h":1618.64,"l":1601.90481395,"c":1609.06},"1780696800":{"time":1780696800,"o":1609.06,"h":1609.44,"l":1590.63417829,"c":1596.57},"1780700400":{"time":1780700400,"o":1596.58,"h":1602.75,"l":1559.97,"c":1582.48586822},"1780704000":{"time":1780704000,"o":1582.45377519,"h":1600.49,"l":1582.13103876,"c":1591.97},"1780707600":{"time":1780707600,"o":1592.1,"h":1595.77,"l":1577.22,"c":1582.6549845},"1780711200":{"time":1780711200,"o":1582.66265891,"h":1584.67,"l":1565.68986047,"c":1575.28657364},"1780714800":{"time":1780714800,"o":1575.31122481,"h":1575.31122481,"l":1555.26856589,"c":1562.33},"1780718400":{"time":1780718400,"o":1562.36503101,"h":1568.22,"l":1510.20162403,"c":1521.23697273},"1780722000":{"time":1780722000,"o":1521.19836808,"h":1567.55734884,"l":1504.58,"c":1566.29},"1780725600":{"time":1780725600,"o":1566.31339535,"h":1580.88,"l":1555.95418992,"c":1559.87},"1780729200":{"time":1780729200,"o":1559.76609302,"h":1579.57673951,"l":1555.86,"c":1574.55},"1780732800":{"time":1780732800,"o":1574.54,"h":1592.32442763,"l":1569.64737209,"c":1581.76},"1780736400":{"time":1780736400,"o":1581.86,"h":1587.99,"l":1565.57062791,"c":1569.97},"1780740000":{"time":1780740000,"o":1569.98,"h":1570.0,"l":1534.86538492,"c":1548.24024031},"1780743600":{"time":1780743600,"o":1548.09558915,"h":1566.00431783,"l":1546.39162016,"c":1557.73},"1780747200":{"time":1780747200,"o":1557.74,"h":1574.12603876,"l":1550.62164341,"c":1570.28464715},"1780750800":{"time":1780750800,"o":1570.3,"h":1572.61793023,"l":1553.58,"c":1556.27},"1780754400":{"time":1780754400,"o":1556.51,"h":1566.14,"l":1555.53099225,"c":1557.04227907},"1780758000":{"time":1780758000,"o":1557.03,"h":1565.14,"l":1544.21,"c":1559.58389922},"1780761600":{"time":1780761600,"o":1559.71,"h":1564.91,"l":1553.25904651,"c":1562.86},"1780765200":{"time":1780765200,"o":1562.86,"h":1565.47,"l":1546.72651163,"c":1552.55464341},"1780768800":{"time":1780768800,"o":1552.55,"h":1565.32928682,"l":1549.58248062,"c":1555.78},"1780772400":{"time":1780772400,"o":1555.78,"h":1562.55472093,"l":1552.706,"c":1553.80397674},"1780776000":{"time":1780776000,"o":1553.75513953,"h":1559.10728682,"l":1550.19,"c":1556.67},"1780779600":{"time":1780779600,"o":1556.67,"h":1564.4,"l":1556.67,"c":1557.27},"1780783200":{"time":1780783200,"o":1557.26,"h":1561.16,"l":1550.76695736,"c":1558.61813953},"1780786800":{"time":1780786800,"o":1558.17976744,"h":1568.95,"l":1555.93046512,"c":1568.66686047},"1780790400":{"time":1780790400,"o":1568.65382171,"h":1571.43,"l":1563.19,"c":1564.27753488},"1780794000":{"time":1780794000,"o":1564.19218605,"h":1595.63,"l":1563.15,"c":1589.31655039},"1780797600":{"time":1780797600,"o":1589.28515237,"h":1593.42635659,"l":1581.43,"c":1591.93},"1780801200":{"time":1780801200,"o":1591.92,"h":1599.47,"l":1588.71,"c":1594.09714729},"1780804800":{"time":1780804800,"o":1594.09714729,"h":1598.05,"l":1584.12,"c":1596.13336329},"1780808400":{"time":1780808400,"o":1596.01691871,"h":1607.90116279,"l":1592.43242636,"c":1603.05518605},"1780812000":{"time":1780812000,"o":1603.0537907,"h":1622.47944002,"l":1597.62929457,"c":1611.1},"1780815600":{"time":1780815600,"o":1611.1,"h":1615.36,"l":1606.36886822,"c":1614.22355039},"1780819200":{"time":1780819200,"o":1614.22355039,"h":1641.47690584,"l":1607.68,"c":1640.76},"1780822800":{"time":1780822800,"o":1640.64,"h":1647.41,"l":1628.3,"c":1632.52},"1780826400":{"time":1780826400,"o":1632.46,"h":1634.82,"l":1624.21228682,"c":1625.1790417},"1780830000":{"time":1780830000,"o":1625.1790417,"h":1633.3194031,"l":1621.93,"c":1629.39},"1780833600":{"time":1780833600,"o":1629.39,"h":1630.36,"l":1606.86443023,"c":1619.5422093},"1780837200":{"time":1780837200,"o":1619.49104651,"h":1622.16,"l":1612.8139845,"c":1616.8854031},"1780840800":{"time":1780840800,"o":1616.85935659,"h":1639.20890845,"l":1616.19790698,"c":1627.79},"1780844400":{"time":1780844400,"o":1627.63296124,"h":1635.33869767,"l":1620.19786822,"c":1629.19},"1780848000":{"time":1780848000,"o":1629.2,"h":1632.59851938,"l":1622.34,"c":1627.64},"1780851600":{"time":1780851600,"o":1627.64,"h":1636.91,"l":1626.87181395,"c":1630.22239535},"1780855200":{"time":1780855200,"o":1630.19751163,"h":1635.62882946,"l":1627.77444667,"c":1629.08},"1780858800":{"time":1780858800,"o":1629.22,"h":1629.45,"l":1603.53281877,"c":1611.97345736},"1780862400":{"time":1780862400,"o":1611.97555039,"h":1630.52031783,"l":1608.2325814,"c":1627.04703082},"1780866000":{"time":1780866000,"o":1627.04703082,"h":1633.8,"l":1622.79028468,"c":1633.52},"1780869600":{"time":1780869600,"o":1633.78,"h":1719.12893132,"l":1628.25335659,"c":1671.75},"1780873200":{"time":1780873200,"o":1671.93,"h":1690.0,"l":1670.01,"c":1689.42372868},"1780876800":{"time":1780876800,"o":1689.58,"h":1710.71,"l":1682.6265969,"c":1696.85684109},"1780880400":{"time":1780880400,"o":1696.70800388,"h":1699.16,"l":1670.73,"c":1686.56},"1780884000":{"time":1780884000,"o":1686.4,"h":1688.52,"l":1677.45013953,"c":1683.39},"1780887600":{"time":1780887600,"o":1683.12,"h":1691.89,"l":1675.99754264,"c":1678.83},"1780891200":{"time":1780891200,"o":1678.92,"h":1680.12,"l":1655.29760626,"c":1657.14095736},"1780894800":{"time":1780894800,"o":1656.73305039,"h":1659.15,"l":1644.09997674,"c":1652.65},"1780898400":{"time":1780898400,"o":1652.65,"h":1668.92,"l":1652.03354264,"c":1665.55},"1780902000":{"time":1780902000,"o":1665.55,"h":1677.5773369,"l":1660.97443411,"c":1672.7},"1780905600":{"time":1780905600,"o":1672.7,"h":1672.7,"l":1658.28213953,"c":1660.44},"1780909200":{"time":1780909200,"o":1660.46411788,"h":1671.14100775,"l":1656.46823978,"c":1670.28555814},"1780912800":{"time":1780912800,"o":1670.23,"h":1674.16589922,"l":1662.56,"c":1671.35},"1780916400":{"time":1780916400,"o":1671.66,"h":1696.12,"l":1666.96577519,"c":1682.91524806},"1780920000":{"time":1780920000,"o":1682.93,"h":1697.39,"l":1667.82,"c":1693.15},"1780923600":{"time":1780923600,"o":1693.0032093,"h":1695.96163438,"l":1677.85,"c":1680.62255814},"1780927200":{"time":1780927200,"o":1680.6,"h":1693.33,"l":1676.26675969,"c":1690.37},"1780930800":{"time":1780930800,"o":1690.51,"h":1704.99,"l":1688.09131008,"c":1690.47422481},"1780934400":{"time":1780934400,"o":1690.57,"h":1702.98671612,"l":1681.56542636,"c":1681.56542636},"1780938000":{"time":1780938000,"o":1681.57379845,"h":1686.86,"l":1675.17167442,"c":1685.68},"1780941600":{"time":1780941600,"o":1685.68,"h":1691.65,"l":1677.8,"c":1683.68},"1780945200":{"time":1780945200,"o":1683.67590698,"h":1689.25,"l":1680.01,"c":1683.68},"1780948800":{"time":1780948800,"o":1683.62,"h":1688.65,"l":1678.11764341,"c":1688.65},"1780952400":{"time":1780952400,"o":1688.66,"h":1713.37,"l":1688.66,"c":1702.85},"1780956000":{"time":1780956000,"o":1702.84,"h":1703.31,"l":1687.8,"c":1702.43},"1780959600":{"time":1780959600,"o":1702.5,"h":1713.65,"l":1686.24182171,"c":1689.5077907},"1780963200":{"time":1780963200,"o":1689.47095349,"h":1695.57862831,"l":1659.36325581,"c":1662.47064341},"1780966800":{"time":1780966800,"o":1662.21331008,"h":1673.08337167,"l":1657.63,"c":1667.76},"1780970400":{"time":1780970400,"o":1667.84,"h":1671.22,"l":1654.1,"c":1667.18},"1780974000":{"time":1780974000,"o":1667.2,"h":1670.75,"l":1662.97076667,"c":1668.71431008},"1780977600":{"time":1780977600,"o":1668.71431008,"h":1695.78120794,"l":1663.55782946,"c":1686.03226357},"1780981200":{"time":1780981200,"o":1685.85412403,"h":1694.47,"l":1680.85916279,"c":1687.61},"1780984800":{"time":1780984800,"o":1687.61,"h":1694.82,"l":1683.39,"c":1685.35},"1780988400":{"time":1780988400,"o":1685.35,"h":1690.89,"l":1674.58,"c":1679.19},"1780992000":{"time":1780992000,"o":1679.19,"h":1679.87,"l":1668.5,"c":1674.18975194},"1780995600":{"time":1780995600,"o":1674.18789147,"h":1679.3,"l":1664.6492502,"c":1669.41},"1780999200":{"time":1780999200,"o":1669.45,"h":1675.37,"l":1666.71813178,"c":1673.93052713},"1781002800":{"time":1781002800,"o":1673.83331783,"h":1674.58,"l":1665.26122481,"c":1670.82},"1781006400":{"time":1781006400,"o":1670.83,"h":1682.41,"l":1670.34,"c":1675.85190698},"1781010000":{"time":1781010000,"o":1675.93283721,"h":1679.77,"l":1663.44731783,"c":1665.86},"1781013600":{"time":1781013600,"o":1665.86,"h":1670.15,"l":1633.48,"c":1644.98},"1781017200":{"time":1781017200,"o":1645.13,"h":1652.66915504,"l":1633.62991473,"c":1636.12571318},"1781020800":{"time":1781020800,"o":1636.12571318,"h":1638.63,"l":1613.66276744,"c":1631.38},"1781024400":{"time":1781024400,"o":1631.36,"h":1648.69,"l":1631.36,"c":1642.19},"1781028000":{"time":1781028000,"o":1642.2,"h":1654.78886047,"l":1639.13,"c":1651.50217054},"1781031600":{"time":1781031600,"o":1651.42156589,"h":1657.78703876,"l":1646.85388372,"c":1656.64444186},"1781035200":{"time":1781035200,"o":1656.60837209,"h":1662.7111938,"l":1654.56862016,"c":1659.8},"1781038800":{"time":1781038800,"o":1659.8,"h":1660.91,"l":1646.85011628,"c":1649.21},"1781042400":{"time":1781042400,"o":1649.49,"h":1654.56768102,"l":1638.61,"c":1638.95},"1781046000":{"time":1781046000,"o":1639.0,"h":1641.85,"l":1630.6,"c":1638.65},"1781049600":{"time":1781049600,"o":1638.64,"h":1645.83,"l":1628.97682171,"c":1644.89},"1781053200":{"time":1781053200,"o":1644.88597033,"h":1646.12,"l":1632.59244186,"c":1638.08764341},"1781056800":{"time":1781056800,"o":1638.12,"h":1641.69,"l":1620.80824806,"c":1623.4204031},"1781060400":{"time":1781060400,"o":1623.4204031,"h":1635.7,"l":1622.73,"c":1630.04302703},"1781064000":{"time":1781064000,"o":1630.03654054,"h":1632.15,"l":1621.38,"c":1625.2},"1781067600":{"time":1781067600,"o":1625.19,"h":1629.43358915,"l":1615.47596899,"c":1627.27},"1781071200":{"time":1781071200,"o":1627.27,"h":1633.33060465,"l":1621.93289147,"c":1631.19527132},"1781074800":{"time":1781074800,"o":1631.18689922,"h":1642.68996868,"l":1629.88036488,"c":1639.21834884},"1781078400":{"time":1781078400,"o":1639.32,"h":1640.08,"l":1617.36697273,"c":1620.46},"1781082000":{"time":1781082000,"o":1620.47,"h":1625.17,"l":1605.95,"c":1622.92},"1781085600":{"time":1781085600,"o":1622.93,"h":1629.24,"l":1617.1,"c":1627.47},"1781089200":{"time":1781089200,"o":1627.4504031,"h":1629.54,"l":1611.88,"c":1619.18},"1781092800":{"time":1781092800,"o":1619.17,"h":1643.67821705,"l":1615.13203101,"c":1634.62884122},"1781096400":{"time":1781096400,"o":1634.62535285,"h":1666.85110273,"l":1631.63816279,"c":1651.2},"1781100000":{"time":1781100000,"o":1650.97,"h":1654.66941085,"l":1636.57,"c":1645.96},"1781103600":{"time":1781103600,"o":1646.03086047,"h":1663.33795405,"l":1635.26032478,"c":1657.12191473},"1781107200":{"time":1781107200,"o":1657.11075194,"h":1657.96973084,"l":1631.6285969,"c":1641.4},"1781110800":{"time":1781110800,"o":1641.31,"h":1646.8,"l":1621.84911387,"c":1631.49},"1781114400":{"time":1781114400,"o":1631.45,"h":1635.57,"l":1622.43,"c":1629.98132558},"1781118000":{"time":1781118000,"o":1630.06,"h":1632.88,"l":1622.19463566,"c":1629.35},"1781121600":{"time":1781121600,"o":1629.36,"h":1635.34043771,"l":1622.60977947,"c":1629.80022481},"1781125200":{"time":1781125200,"o":1629.79557364,"h":1629.79557364,"l":1604.99903876,"c":1610.53},"1781128800":{"time":1781128800,"o":1610.54,"h":1621.71,"l":1603.90296124,"c":1615.72},"1781132400":{"time":1781132400,"o":1615.71,"h":1624.42,"l":1608.34396124,"c":1620.84013178},"1781136000":{"time":1781136000,"o":1620.76478295,"h":1633.95922868,"l":1620.76478295,"c":1627.81514435},"1781139600":{"time":1781139600,"o":1627.81514435,"h":1646.85,"l":1627.6986124,"c":1641.99},"1781143200":{"time":1781143200,"o":1642.07,"h":1644.76488058,"l":1629.97917803,"c":1640.09},"1781146800":{"time":1781146800,"o":1640.09,"h":1659.86061628,"l":1635.28,"c":1653.69},"1781150400":{"time":1781150400,"o":1653.08272868,"h":1658.81,"l":1649.29,"c":1656.15},"1781154000":{"time":1781154000,"o":1656.09,"h":1656.18,"l":1646.74512403,"c":1647.2},"1781157600":{"time":1781157600,"o":1647.07765116,"h":1662.46,"l":1645.56,"c":1654.19690698},"1781161200":{"time":1781161200,"o":1654.19597674,"h":1657.7,"l":1650.89005426,"c":1653.79546512},"1781164800":{"time":1781164800,"o":1653.74918605,"h":1663.17452961,"l":1653.74,"c":1659.30263566},"1781168400":{"time":1781168400,"o":1659.30263566,"h":1661.31,"l":1655.75013178,"c":1658.31943411},"1781172000":{"time":1781172000,"o":1658.26,"h":1660.73,"l":1653.40629457,"c":1658.44005426},"1781175600":{"time":1781175600,"o":1658.28400775,"h":1672.32,"l":1655.72,"c":1665.76},"1781179200":{"time":1781179200,"o":1665.76,"h":1665.94,"l":1642.94593411,"c":1650.83},"1781182800":{"time":1781182800,"o":1650.83,"h":1658.59,"l":1643.80831195,"c":1652.39},"1781186400":{"time":1781186400,"o":1652.45,"h":1654.84430233,"l":1638.48793798,"c":1642.66357364},"1781190000":{"time":1781190000,"o":1642.43845736,"h":1649.98,"l":1635.67,"c":1644.64},"1781193600":{"time":1781193600,"o":1644.64,"h":1648.7,"l":1637.84687597,"c":1638.88818605},"1781197200":{"time":1781197200,"o":1638.88493023,"h":1692.64,"l":1632.42,"c":1688.25},"1781200800":{"time":1781200800,"o":1688.01575194,"h":1691.27,"l":1676.45884496,"c":1683.32},"1781204400":{"time":1781204400,"o":1683.31,"h":1691.83162016,"l":1675.64,"c":1681.13302326},"1781208000":{"time":1781208000,"o":1680.96093023,"h":1682.09992248,"l":1666.51839535,"c":1671.49},"1781211600":{"time":1781211600,"o":1671.49,"h":1682.36,"l":1671.38,"c":1676.28},"1781215200":{"time":1781215200,"o":1676.28,"h":1682.42,"l":1674.48871318,"c":1675.26},"1781218800":{"time":1781218800,"o":1675.25429457,"h":1678.45,"l":1669.38742636,"c":1672.56},"1781222400":{"time":1781222400,"o":1672.57,"h":1676.83,"l":1668.93493585,"c":1671.83411628},"1781226000":{"time":1781226000,"o":1671.77,"h":1671.96,"l":1660.79965116,"c":1666.42},"1781229600":{"time":1781229600,"o":1666.42,"h":1677.21325982,"l":1666.28981395,"c":1674.72},"1781233200":{"time":1781233200,"o":1674.73045736,"h":1675.76,"l":1667.94558915,"c":1672.4},"1781236800":{"time":1781236800,"o":1672.39,"h":1680.84,"l":1668.21,"c":1676.57},"1781240400":{"time":1781240400,"o":1676.58,"h":1677.0,"l":1661.31139535,"c":1663.29},"1781244000":{"time":1781244000,"o":1663.29,"h":1665.87,"l":1651.5,"c":1656.5},"1781247600":{"time":1781247600,"o":1656.49,"h":1664.05644961,"l":1655.35714729,"c":1661.16067442},"1781251200":{"time":1781251200,"o":1661.16,"h":1677.05,"l":1661.16,"c":1672.56424806},"1781254800":{"time":1781254800,"o":1672.56564341,"h":1684.82,"l":1670.84,"c":1679.35},"1781258400":{"time":1781258400,"o":1679.36,"h":1682.68958701,"l":1670.85,"c":1674.04},"1781262000":{"time":1781262000,"o":1674.04,"h":1677.83,"l":1671.06,"c":1672.86},"1781265600":{"time":1781265600,"o":1672.86,"h":1672.86,"l":1662.6438062,"c":1665.84},"1781269200":{"time":1781269200,"o":1665.84,"h":1668.14051163,"l":1652.79809302,"c":1656.9},"1781272800":{"time":1781272800,"o":1656.85650388,"h":1685.2,"l":1656.49,"c":1685.05},"1781276400":{"time":1781276400,"o":1684.99076744,"h":1690.51,"l":1657.58,"c":1659.31},"1781280000":{"time":1781280000,"o":1658.98,"h":1674.99,"l":1656.49,"c":1671.99147287},"1781283600":{"time":1781283600,"o":1671.99682171,"h":1676.61,"l":1666.54086047,"c":1668.02},"1781287200":{"time":1781287200,"o":1668.02,"h":1672.41,"l":1662.82208901,"c":1665.89383721},"1781290800":{"time":1781290800,"o":1665.96,"h":1671.77155898,"l":1664.0,"c":1665.27065891},"1781294400":{"time":1781294400,"o":1665.24135659,"h":1667.19476744,"l":1661.13570543,"c":1664.04},"1781298000":{"time":1781298000,"o":1664.05,"h":1667.22,"l":1662.30612269,"c":1663.54688372},"1781301600":{"time":1781301600,"o":1663.55153488,"h":1666.61800722,"l":1660.5950155,"c":1661.86860465},"1781305200":{"time":1781305200,"o":1661.86860465,"h":1665.53195349,"l":1658.77557364,"c":1665.49},"1781308800":{"time":1781308800,"o":1665.49,"h":1668.48468992,"l":1664.49,"c":1666.79668217},"1781312400":{"time":1781312400,"o":1666.63203101,"h":1675.0,"l":1665.81650388,"c":1673.34},"1781316000":{"time":1781316000,"o":1673.34,"h":1673.86,"l":1664.89,"c":1667.30382919},"1781319600":{"time":1781319600,"o":1667.29917803,"h":1668.84235659,"l":1662.63,"c":1664.4},"1781323200":{"time":1781323200,"o":1664.4,"h":1667.39,"l":1662.81478295,"c":1663.69},"1781326800":{"time":1781326800,"o":1663.7,"h":1664.85,"l":1661.49,"c":1664.47},"1781330400":{"time":1781330400,"o":1664.47,"h":1669.52,"l":1663.12233333,"c":1669.16437984},"1781334000":{"time":1781334000,"o":1669.16437984,"h":1676.84,"l":1667.65821705,"c":1675.54282171},"1781337600":{"time":1781337600,"o":1675.52468217,"h":1678.96,"l":1672.84192248,"c":1673.78427907},"1781341200":{"time":1781341200,"o":1673.78462791,"h":1675.69,"l":1672.32818605,"c":1672.96},"1781344800":{"time":1781344800,"o":1672.96,"h":1675.61,"l":1672.07,"c":1673.34},"1781348400":{"time":1781348400,"o":1673.3409845,"h":1678.07,"l":1672.59863566,"c":1677.56621893},"1781352000":{"time":1781352000,"o":1677.56621893,"h":1682.9,"l":1676.01,"c":1679.81},"1781355600":{"time":1781355600,"o":1679.81,"h":1680.76,"l":1675.86593023,"c":1677.31026864},"1781359200":{"time":1781359200,"o":1677.3188733,"h":1680.86265116,"l":1676.8334186,"c":1679.13893798},"1781362800":{"time":1781362800,"o":1679.14,"h":1685.68,"l":1677.75,"c":1681.46265891},"1781366400":{"time":1781366400,"o":1681.46893798,"h":1681.94,"l":1670.56617829,"c":1676.00162791},"1781370000":{"time":1781370000,"o":1676.0,"h":1677.62937209,"l":1672.42604651,"c":1673.55094226},"1781373600":{"time":1781373600,"o":1673.55094226,"h":1681.81,"l":1673.3501938,"c":1677.82292248},"1781377200":{"time":1781377200,"o":1677.81827132,"h":1679.34,"l":1674.96,"c":1677.66917001},"1781380800":{"time":1781380800,"o":1677.67,"h":1677.67,"l":1674.19206202,"c":1675.66002005},"1781384400":{"time":1781384400,"o":1675.66002005,"h":1695.32411485,"l":1674.15,"c":1685.7},"1781388000":{"time":1781388000,"o":1685.68,"h":1685.76,"l":1680.81688372,"c":1680.81688372},"1781391600":{"time":1781391600,"o":1680.80781395,"h":1683.60917829,"l":1677.39181636,"c":1680.42},"1781395200":{"time":1781395200,"o":1680.49144747,"h":1682.8,"l":1678.0,"c":1681.22491179},"1781398800":{"time":1781398800,"o":1681.23886528,"h":1689.56,"l":1679.32,"c":1683.47155039},"1781402400":{"time":1781402400,"o":1683.01922481,"h":1685.0,"l":1680.73785271,"c":1681.70857364},"1781406000":{"time":1781406000,"o":1681.71182946,"h":1682.6,"l":1678.8525814,"c":1681.0},"1781409600":{"time":1781409600,"o":1681.01143411,"h":1681.91337209,"l":1675.49313178,"c":1677.13875969},"1781413200":{"time":1781413200,"o":1677.11254264,"h":1678.35,"l":1673.32482171,"c":1677.66560465},"1781416800":{"time":1781416800,"o":1677.66560465,"h":1681.44,"l":1674.44809543,"c":1675.56},"1781420400":{"time":1781420400,"o":1675.56,"h":1676.70627907,"l":1672.92965891,"c":1674.92232959},"1781424000":{"time":1781424000,"o":1674.92628308,"h":1677.91813178,"l":1673.71,"c":1674.79},"1781427600":{"time":1781427600,"o":1674.8,"h":1678.34,"l":1668.58,"c":1677.63562791},"1781431200":{"time":1781431200,"o":1677.63632558,"h":1677.78,"l":1672.18415504,"c":1672.19},"1781434800":{"time":1781434800,"o":1672.2,"h":1676.31560465,"l":1671.36299225,"c":1672.77571371},"1781438400":{"time":1781438400,"o":1672.77501604,"h":1673.84,"l":1664.88228682,"c":1666.07},"1781442000":{"time":1781442000,"o":1666.06,"h":1668.21,"l":1663.82588372,"c":1665.43},"1781445600":{"time":1781445600,"o":1665.58,"h":1669.40333612,"l":1654.33331008,"c":1658.79},"1781449200":{"time":1781449200,"o":1658.81267442,"h":1663.99,"l":1658.72029457,"c":1662.05},"1781452800":{"time":1781452800,"o":1662.04,"h":1667.95,"l":1659.08,"c":1660.7386247},"1781456400":{"time":1781456400,"o":1660.74420609,"h":1665.99,"l":1660.22,"c":1661.42},"1781460000":{"time":1781460000,"o":1661.42,"h":1662.7,"l":1658.20196071,"c":1661.35724031},"1781463600":{"time":1781463600,"o":1661.35654264,"h":1667.35728682,"l":1660.51,"c":1664.64183721},"1781467200":{"time":1781467200,"o":1664.64183721,"h":1673.01032558,"l":1661.85318605,"c":1669.58095349},"1781470800":{"time":1781470800,"o":1669.58095349,"h":1730.57,"l":1669.10714729,"c":1718.03642636},"1781474400":{"time":1781474400,"o":1718.0289845,"h":1727.84476126,"l":1711.64,"c":1721.66689922},"1781478000":{"time":1781478000,"o":1721.66968992,"h":1725.54,"l":1716.0,"c":1724.89872093},"1781481600":{"time":1781481600,"o":1724.83686047,"h":1730.96272093,"l":1718.96308527,"c":1720.05},"1781485200":{"time":1781485200,"o":1720.06,"h":1720.87,"l":1708.7787907,"c":1714.96},"1781488800":{"time":1781488800,"o":1714.96,"h":1726.25,"l":1713.24,"c":1715.95056589},"1781492400":{"time":1781492400,"o":1715.95056589,"h":1723.42,"l":1714.73666667,"c":1720.11},"1781496000":{"time":1781496000,"o":1720.11,"h":1720.11,"l":1715.23769767,"c":1716.29},"1781499600":{"time":1781499600,"o":1716.29,"h":1722.0,"l":1715.11315504,"c":1719.88},"1781503200":{"time":1781503200,"o":1719.87,"h":1722.42262791,"l":1717.41772093,"c":1719.11},"1781506800":{"time":1781506800,"o":1719.12,"h":1723.09,"l":1715.43,"c":1715.65320155},"1781510400":{"time":1781510400,"o":1715.65389922,"h":1721.11899358,"l":1714.7611938,"c":1719.51},"1781514000":{"time":1781514000,"o":1719.52,"h":1726.07114729,"l":1711.39,"c":1717.84037209},"1781517600":{"time":1781517600,"o":1717.83106977,"h":1744.4398752,"l":1717.33204892,"c":1736.74},"1781521200":{"time":1781521200,"o":1736.79,"h":1767.25911628,"l":1733.16146351,"c":1763.78},"1781524800":{"time":1781524800,"o":1763.79,"h":1776.61,"l":1759.55960465,"c":1776.6},"1781528400":{"time":1781528400,"o":1776.61,"h":1826.90749846,"l":1773.65,"c":1813.73803876},"1781532000":{"time":1781532000,"o":1813.73803876,"h":1817.74,"l":1804.2624186,"c":1813.85262016},"1781535600":{"time":1781535600,"o":1813.7684031,"h":1848.87021705,"l":1812.59,"c":1844.33347287},"1781539200":{"time":1781539200,"o":1844.39,"h":1846.19,"l":1836.85985271,"c":1841.89},"1781542800":{"time":1781542800,"o":1841.89,"h":1841.89,"l":1823.10047287,"c":1828.31},"1781546400":{"time":1781546400,"o":1828.3,"h":1834.60452713,"l":1825.03296124,"c":1827.19872093},"1781550000":{"time":1781550000,"o":1827.18035659,"h":1833.72,"l":1811.07,"c":1819.94},"1781553600":{"time":1781553600,"o":1820.28,"h":1825.86584496,"l":1814.59400775,"c":1816.09},"1781557200":{"time":1781557200,"o":1816.1,"h":1821.05,"l":1808.88,"c":1810.57},"1781560800":{"time":1781560800,"o":1810.57,"h":1812.79,"l":1786.22192248,"c":1788.80303101},"1781564400":{"time":1781564400,"o":1788.80303101,"h":1796.0,"l":1782.98,"c":1795.18153488},"1781568000":{"time":1781568000,"o":1795.187,"h":1800.56133333,"l":1788.21121705,"c":1788.62512403},"1781571600":{"time":1781571600,"o":1788.62651938,"h":1796.45,"l":1788.24889147,"c":1791.25},"1781575200":{"time":1781575200,"o":1791.25,"h":1793.25,"l":1766.45879845,"c":1769.36},"1781578800":{"time":1781578800,"o":1769.36,"h":1779.65668217,"l":1763.89116279,"c":1778.21},"1781582400":{"time":1781582400,"o":1778.22,"h":1782.39869767,"l":1757.86,"c":1759.71},"1781586000":{"time":1781586000,"o":1759.71512831,"h":1765.15,"l":1759.7,"c":1761.22},"1781589600":{"time":1781589600,"o":1761.22,"h":1773.19,"l":1761.22,"c":1770.60510853},"1781593200":{"time":1781593200,"o":1770.60510853,"h":1775.68,"l":1768.29321973,"c":1773.25916279},"1781596800":{"time":1781596800,"o":1773.26404651,"h":1806.66413953,"l":1772.21,"c":1801.9913876},"1781600400":{"time":1781600400,"o":1802.25,"h":1804.97,"l":1786.37832799,"c":1788.83},"1781604000":{"time":1781604000,"o":1788.82,"h":1799.57,"l":1787.67,"c":1793.1},"1781607600":{"time":1781607600,"o":1793.09,"h":1799.18865891,"l":1790.41,"c":1798.57},"1781611200":{"time":1781611200,"o":1798.73,"h":1838.9524579,"l":1795.7823876,"c":1814.2202093},"1781614800":{"time":1781614800,"o":1814.21555814,"h":1816.45162791,"l":1791.21,"c":1797.05179845},"1781618400":{"time":1781618400,"o":1797.08179845,"h":1805.0,"l":1762.39,"c":1779.56},"1781622000":{"time":1781622000,"o":1779.55,"h":1787.18,"l":1773.99139147,"c":1781.63754264},"1781625600":{"time":1781625600,"o":1781.55242636,"h":1784.3484162,"l":1772.12151163,"c":1776.96},"1781629200":{"time":1781629200,"o":1776.96,"h":1798.77,"l":1776.63728682,"c":1794.23},"1781632800":{"time":1781632800,"o":1794.24,"h":1807.93068217,"l":1792.37,"c":1798.47},"1781636400":{"time":1781636400,"o":1798.47,"h":1800.35,"l":1789.37,"c":1794.51923256},"1781640000":{"time":1781640000,"o":1794.63,"h":1797.90974419,"l":1788.89,"c":1797.12},"1781643600":{"time":1781643600,"o":1797.12,"h":1799.74318456,"l":1789.98,"c":1795.4795814},"1781647200":{"time":1781647200,"o":1795.48144186,"h":1798.66,"l":1790.26114729,"c":1795.3},"1781650800":{"time":1781650800,"o":1795.29,"h":1798.0,"l":1790.47241085,"c":1792.32},"1781654400":{"time":1781654400,"o":1792.32,"h":1798.28,"l":1791.2,"c":1793.34},"1781658000":{"time":1781658000,"o":1793.36,"h":1798.24,"l":1778.7319031,"c":1796.7369845},"1781661600":{"time":1781661600,"o":1796.76651938,"h":1809.283596,"l":1787.8065814,"c":1794.69315504},"1781665200":{"time":1781665200,"o":1794.70431783,"h":1796.50945736,"l":1786.9,"c":1792.84},"1781668800":{"time":1781668800,"o":1792.83,"h":1800.25345736,"l":1791.27344961,"c":1793.42371318},"1781672400":{"time":1781672400,"o":1793.42371318,"h":1798.61,"l":1788.62817829,"c":1793.21},"1781676000":{"time":1781676000,"o":1793.21,"h":1796.46478295,"l":1785.64,"c":1789.53285271},"1781679600":{"time":1781679600,"o":1789.51727132,"h":1791.79,"l":1778.21849639,"c":1784.40369767},"1781683200":{"time":1781683200,"o":1784.40369767,"h":1785.62,"l":1760.14,"c":1764.57},"1781686800":{"time":1781686800,"o":1764.57,"h":1777.0,"l":1764.29,"c":1772.34297674},"1781690400":{"time":1781690400,"o":1772.32437209,"h":1775.09585908,"l":1766.51761427,"c":1767.66},"1781694000":{"time":1781694000,"o":1767.67,"h":1770.03,"l":1758.82448062,"c":1763.21},"1781697600":{"time":1781697600,"o":1763.22,"h":1765.27,"l":1742.7,"c":1758.61024806},"1781701200":{"time":1781701200,"o":1758.58513178,"h":1770.68,"l":1754.13618685,"c":1760.89010853},"1781704800":{"time":1781704800,"o":1760.86381395,"h":1764.77846512,"l":1741.05326784,"c":1754.1},"1781708400":{"time":1781708400,"o":1754.11497674,"h":1776.07035659,"l":1750.4810155,"c":1772.70233333},"1781712000":{"time":1781712000,"o":1772.6686124,"h":1790.88977519,"l":1768.73276744,"c":1771.13785271},"1781715600":{"time":1781715600,"o":1771.10064341,"h":1794.98565891,"l":1767.71276664,"c":1787.61517054},"1781719200":{"time":1781719200,"o":1787.95,"h":1788.2,"l":1746.1,"c":1769.72349238},"1781722800":{"time":1781722800,"o":1769.46977145,"h":1774.71609302,"l":1728.31423015,"c":1734.41},"1781726400":{"time":1781726400,"o":1734.36,"h":1747.18,"l":1732.48670543,"c":1746.65},"1781730000":{"time":1781730000,"o":1746.54,"h":1747.46,"l":1735.67,"c":1738.26},"1781733600":{"time":1781733600,"o":1738.26,"h":1745.86,"l":1725.08692248,"c":1739.62},"1781737200":{"time":1781737200,"o":1739.62,"h":1750.55272868,"l":1739.36668992,"c":1749.89},"1781740800":{"time":1781740800,"o":1749.84497674,"h":1758.74,"l":1749.24787891,"c":1752.33238573},"1781744400":{"time":1781744400,"o":1752.33168805,"h":1762.18,"l":1752.06002807,"c":1754.21},"1781748000":{"time":1781748000,"o":1754.26919385,"h":1758.5,"l":1749.72,"c":1754.87},"1781751600":{"time":1781751600,"o":1754.94,"h":1755.19,"l":1740.64135659,"c":1743.27},"1781755200":{"time":1781755200,"o":1743.27,"h":1745.0,"l":1728.98486822,"c":1729.92},"1781758800":{"time":1781758800,"o":1729.92,"h":1732.19364341,"l":1722.21800722,"c":1730.2},"1781762400":{"time":1781762400,"o":1730.08,"h":1736.08,"l":1724.68417829,"c":1735.29507217},"1781766000":{"time":1781766000,"o":1735.28670008,"h":1752.43996124,"l":1732.05,"c":1748.89},"1781769600":{"time":1781769600,"o":1748.88,"h":1752.6,"l":1745.5587907,"c":1747.30899358},"1781773200":{"time":1781773200,"o":1747.13155172,"h":1751.21994787,"l":1742.10804651,"c":1745.55},"1781776800":{"time":1781776800,"o":1745.55,"h":1751.59,"l":1738.84,"c":1746.1},"1781780400":{"time":1781780400,"o":1746.09132558,"h":1748.64979845,"l":1738.49838412,"c":1742.33},"1781784000":{"time":1781784000,"o":1742.32,"h":1752.00756589,"l":1741.04525581,"c":1749.28231783},"1781787600":{"time":1781787600,"o":1749.28,"h":1751.46,"l":1729.26604651,"c":1735.94837209},"1781791200":{"time":1781791200,"o":1736.04186047,"h":1744.62164341,"l":1728.8728062,"c":1739.08},"1781794800":{"time":1781794800,"o":1739.09,"h":1739.36,"l":1679.47,"c":1681.37505426},"1781798400":{"time":1781798400,"o":1681.45,"h":1692.07,"l":1680.05489147,"c":1685.99},"1781802000":{"time":1781802000,"o":1685.99,"h":1687.10838412,"l":1671.44514435,"c":1678.7380155},"1781805600":{"time":1781805600,"o":1678.68381395,"h":1688.38,"l":1675.63008527,"c":1684.72057364},"1781809200":{"time":1781809200,"o":1684.68987597,"h":1706.78,"l":1682.09,"c":1704.68},"1781812800":{"time":1781812800,"o":1704.75,"h":1716.42,"l":1704.75,"c":1709.82},"1781816400":{"time":1781816400,"o":1709.82,"h":1711.31975194,"l":1701.29132558,"c":1707.76189922},"1781820000":{"time":1781820000,"o":1707.75771318,"h":1707.92,"l":1699.35,"c":1706.03848062},"1781823600":{"time":1781823600,"o":1706.03848062,"h":1711.82449612,"l":1702.13427907,"c":1710.18},"1781827200":{"time":1781827200,"o":1710.18,"h":1715.42,"l":1708.00941085,"c":1713.0},"1781830800":{"time":1781830800,"o":1713.0,"h":1718.63,"l":1705.47065891,"c":1712.8},"1781834400":{"time":1781834400,"o":1712.79,"h":1714.61148837,"l":1700.51,"c":1706.29},"1781838000":{"time":1781838000,"o":1706.29,"h":1707.64234884,"l":1681.85385271,"c":1696.64192863},"1781841600":{"time":1781841600,"o":1696.64123095,"h":1702.0,"l":1686.0067907,"c":1688.34564341},"1781845200":{"time":1781845200,"o":1688.71,"h":1696.91822481,"l":1688.677,"c":1696.64565891},"1781848800":{"time":1781848800,"o":1696.63949612,"h":1702.71,"l":1695.24242582,"c":1699.5558062},"1781852400":{"time":1781852400,"o":1699.51592248,"h":1700.26,"l":1689.3,"c":1695.14},"1781856000":{"time":1781856000,"o":1695.15,"h":1698.65183721,"l":1693.15712403,"c":1696.98},"1781859600":{"time":1781859600,"o":1697.32,"h":1699.17,"l":1688.07,"c":1688.5},"1781863200":{"time":1781863200,"o":1688.51,"h":1694.1290818,"l":1686.41,"c":1691.87527132},"1781866800":{"time":1781866800,"o":1691.87527132,"h":1693.55022481,"l":1688.03203876,"c":1690.94},"1781870400":{"time":1781870400,"o":1690.95,"h":1695.19,"l":1678.44915504,"c":1694.55333333},"1781874000":{"time":1781874000,"o":1694.55194574,"h":1710.46,"l":1686.79,"c":1702.56903876},"1781877600":{"time":1781877600,"o":1702.517,"h":1709.22414729,"l":1695.59,"c":1706.06},"1781881200":{"time":1781881200,"o":1706.06,"h":1711.4,"l":1697.34679845,"c":1706.92},"1781884800":{"time":1781884800,"o":1706.91,"h":1710.87,"l":1694.22,"c":1695.8},"1781888400":{"time":1781888400,"o":1695.94,"h":1705.65216279,"l":1693.14,"c":1704.06694574},"1781892000":{"time":1781892000,"o":1704.06066667,"h":1704.70903876,"l":1697.58,"c":1701.86},"1781895600":{"time":1781895600,"o":1701.86,"h":1703.85,"l":1697.35,"c":1700.42168217},"1781899200":{"time":1781899200,"o":1700.44,"h":1708.65,"l":1697.93,"c":1708.0},"1781902800":{"time":1781902800,"o":1708.0,"h":1708.0,"l":1700.50547287,"c":1701.16284496},"1781906400":{"time":1781906400,"o":1701.16284496,"h":1709.4983761,"l":1699.6,"c":1707.0},"1781910000":{"time":1781910000,"o":1707.0,"h":1714.4586247,"l":1704.42744961,"c":1710.32772093},"1781913600":{"time":1781913600,"o":1710.32427132,"h":1716.73375194,"l":1707.66,"c":1708.01},"1781917200":{"time":1781917200,"o":1708.01,"h":1712.80251917,"l":1706.0,"c":1709.18},"1781920800":{"time":1781920800,"o":1709.18,"h":1709.9,"l":1703.25665116,"c":1704.17430233},"1781924400":{"time":1781924400,"o":1704.09383721,"h":1708.66,"l":1703.87830233,"c":1707.41},"1781928000":{"time":1781928000,"o":1707.38496899,"h":1715.00184496,"l":1705.69268992,"c":1712.71343243},"1781931600":{"time":1781931600,"o":1712.69,"h":1731.56,"l":1711.5,"c":1725.26},"1781935200":{"time":1781935200,"o":1725.26,"h":1729.15120155,"l":1723.23425581,"c":1727.05258559},"1781938800":{"time":1781938800,"o":1727.03528829,"h":1728.80071171,"l":1722.18,"c":1725.05450388},"1781942400":{"time":1781942400,"o":1725.16,"h":1726.4871652,"l":1720.61969767,"c":1722.20085271},"1781946000":{"time":1781946000,"o":1722.20085271,"h":1729.33909952,"l":1722.20085271,"c":1727.66},"1781949600":{"time":1781949600,"o":1727.66,"h":1728.8,"l":1724.54,"c":1726.9},"1781953200":{"time":1781953200,"o":1726.9,"h":1730.63063566,"l":1725.0,"c":1726.37572093},"1781956800":{"time":1781956800,"o":1726.38269767,"h":1729.79454264,"l":1722.93217054,"c":1726.04952713},"1781960400":{"time":1781960400,"o":1726.05022481,"h":1726.27699225,"l":1712.12955039,"c":1717.0621938},"1781964000":{"time":1781964000,"o":1717.0621938,"h":1744.71092636,"l":1707.44529457,"c":1732.63590698},"1781967600":{"time":1781967600,"o":1732.67,"h":1748.7757268,"l":1728.71446512,"c":1739.68535659},"1781971200":{"time":1781971200,"o":1739.68535659,"h":1740.15000775,"l":1730.15,"c":1733.02},"1781974800":{"time":1781974800,"o":1733.06,"h":1733.06,"l":1720.29490698,"c":1726.11492248},"1781978400":{"time":1781978400,"o":1726.15492248,"h":1731.11,"l":1725.18,"c":1726.24377519},"1781982000":{"time":1781982000,"o":1726.23889147,"h":1729.42,"l":1724.31008527,"c":1728.38},"1781985600":{"time":1781985600,"o":1728.38,"h":1730.48672868,"l":1725.51,"c":1730.01644186},"1781989200":{"time":1781989200,"o":1730.02783721,"h":1737.48,"l":1729.50510853,"c":1734.61126357},"1781992800":{"time":1781992800,"o":1734.63033333,"h":1745.62,"l":1732.33,"c":1742.49},"1781996400":{"time":1781996400,"o":1742.49,"h":1742.96642342,"l":1739.56,"c":1740.13237209},"1782000000":{"time":1782000000,"o":1740.13237209,"h":1740.15260465,"l":1735.31453488,"c":1737.0},"1782003600":{"time":1782003600,"o":1737.0,"h":1739.35,"l":1733.69,"c":1736.36586822},"1782007200":{"time":1782007200,"o":1736.33982946,"h":1737.35,"l":1734.81,"c":1735.34},"1782010800":{"time":1782010800,"o":1735.35,"h":1740.48,"l":1733.05,"c":1737.15},"1782014400":{"time":1782014400,"o":1737.07105405,"h":1740.6185045,"l":1730.92,"c":1732.06},"1782018000":{"time":1782018000,"o":1732.06,"h":1735.45,"l":1730.1979591,"c":1732.62041441},"1782021600":{"time":1782021600,"o":1732.62203604,"h":1738.02297193,"l":1731.77,"c":1735.24},"1782025200":{"time":1782025200,"o":1735.24,"h":1735.47988372,"l":1730.89696124,"c":1731.49136434},"1782028800":{"time":1782028800,"o":1731.47997674,"h":1732.36,"l":1723.5416124,"c":1728.29},"1782032400":{"time":1782032400,"o":1728.3,"h":1733.63,"l":1725.02839535,"c":1731.98},"1782036000":{"time":1782036000,"o":1731.98,"h":1736.34497674,"l":1730.14372868,"c":1730.57},"1782039600":{"time":1782039600,"o":1730.57,"h":1733.95191473,"l":1718.0,"c":1724.43094574},"1782043200":{"time":1782043200,"o":1724.48,"h":1726.10965116,"l":1716.45,"c":1725.18148062},"1782046800":{"time":1782046800,"o":1725.1810155,"h":1727.34,"l":1721.25743785,"c":1724.30527132},"1782050400":{"time":1782050400,"o":1724.30527132,"h":1727.82,"l":1721.01,"c":1727.82},"1782054000":{"time":1782054000,"o":1727.82,"h":1731.55,"l":1726.39,"c":1729.9},"1782057600":{"time":1782057600,"o":1729.9,"h":1729.9,"l":1721.37972093,"c":1727.44},"1782061200":{"time":1782061200,"o":1727.44,"h":1730.85,"l":1725.26,"c":1726.66209302},"1782064800":{"time":1782064800,"o":1726.66209302,"h":1736.83,"l":1721.24347287,"c":1734.67214729},"1782068400":{"time":1782068400,"o":1734.68400775,"h":1738.42,"l":1732.84731008,"c":1733.40634109},"1782072000":{"time":1782072000,"o":1733.37426357,"h":1734.6,"l":1716.39592248,"c":1720.48},"1782075600":{"time":1782075600,"o":1720.48,"h":1723.48031008,"l":1702.23048837,"c":1717.77032558},"1782079200":{"time":1782079200,"o":1717.70066667,"h":1720.59,"l":1707.93,"c":1717.0},"1782082800":{"time":1782082800,"o":1717.01,"h":1717.01,"l":1703.79,"c":1706.3241259},"1782086400":{"time":1782086400,"o":1706.3241259,"h":1731.7016419,"l":1706.2941259,"c":1726.04384523},"1782090000":{"time":1782090000,"o":1726.06338011,"h":1758.40510437,"l":1723.69536087,"c":1743.29103101},"1782093600":{"time":1782093600,"o":1743.20172868,"h":1744.49,"l":1736.52,"c":1736.7},"1782097200":{"time":1782097200,"o":1736.69,"h":1740.41300775,"l":1726.29765891,"c":1729.3},"1782100800":{"time":1782100800,"o":1729.31,"h":1735.36770543,"l":1726.95727132,"c":1734.4},"1782104400":{"time":1782104400,"o":1734.39,"h":1738.88,"l":1733.31,"c":1736.14802326},"1782108000":{"time":1782108000,"o":1736.14177519,"h":1739.60553488,"l":1732.34444667,"c":1734.38073643},"1782111600":{"time":1782111600,"o":1734.37887597,"h":1750.93,"l":1733.96962016,"c":1745.75},"1782115200":{"time":1782115200,"o":1745.76,"h":1751.53,"l":1743.02133333,"c":1747.18957364},"1782118800":{"time":1782118800,"o":1747.18771318,"h":1749.8,"l":1743.26055039,"c":1745.49946512},"1782122400":{"time":1782122400,"o":1745.42365116,"h":1751.10489575,"l":1744.5420008,"c":1748.0},"1782126000":{"time":1782126000,"o":1748.0,"h":1773.79,"l":1746.52,"c":1766.94},"1782129600":{"time":1782129600,"o":1766.94,"h":1769.85,"l":1760.85,"c":1763.43928228},"1782133200":{"time":1782133200,"o":1763.37967442,"h":1778.99,"l":1761.36820155,"c":1776.62},"1782136800":{"time":1782136800,"o":1776.88,"h":1777.22,"l":1750.24379845,"c":1753.76},"1782140400":{"time":1782140400,"o":1753.74,"h":1757.29,"l":1741.96207752,"c":1743.92},"1782144000":{"time":1782144000,"o":1744.01,"h":1745.41,"l":1732.96360465,"c":1739.4},"1782147600":{"time":1782147600,"o":1739.4,"h":1742.36,"l":1730.55437984,"c":1740.37},"1782151200":{"time":1782151200,"o":1740.37,"h":1746.99,"l":1728.93460078,"c":1732.42},"1782154800":{"time":1782154800,"o":1732.53,"h":1736.24785271,"l":1728.88,"c":1734.39},"1782158400":{"time":1782158400,"o":1734.55,"h":1738.8,"l":1730.50007752,"c":1733.87857364},"1782162000":{"time":1782162000,"o":1733.87857364,"h":1736.84,"l":1726.64,"c":1732.15},"1782165600":{"time":1782165600,"o":1732.15,"h":1735.64627132,"l":1716.12,"c":1723.48},"1782169200":{"time":1782169200,"o":1723.48,"h":1729.56,"l":1720.66313953,"c":1727.36100775},"1782172800":{"time":1782172800,"o":1727.36100775,"h":1730.48735659,"l":1719.69289896,"c":1730.44550388},"1782176400":{"time":1782176400,"o":1730.47248062,"h":1735.46,"l":1720.53,"c":1729.88200882},"1782180000":{"time":1782180000,"o":1729.84467442,"h":1734.35,"l":1725.59792248,"c":1731.91},"1782183600":{"time":1782183600,"o":1731.91,"h":1732.37,"l":1725.09806202,"c":1729.11289094},"1782187200":{"time":1782187200,"o":1729.11289094,"h":1730.48,"l":1717.80748837,"c":1718.45572093},"1782190800":{"time":1782190800,"o":1718.43,"h":1720.64,"l":1709.66,"c":1712.85},"1782194400":{"time":1782194400,"o":1712.69677225,"h":1713.01,"l":1681.33,"c":1691.28},"1782198000":{"time":1782198000,"o":1691.29,"h":1695.33,"l":1681.32,"c":1681.89},"1782201600":{"time":1782201600,"o":1681.97,"h":1683.89034082,"l":1637.54165116,"c":1647.45},"1782205200":{"time":1782205200,"o":1647.39508527,"h":1653.5,"l":1647.17084496,"c":1650.03810853},"1782208800":{"time":1782208800,"o":1650.0188062,"h":1657.96,"l":1648.46,"c":1651.65},"1782212400":{"time":1782212400,"o":1651.75,"h":1662.98568217,"l":1651.75,"c":1659.92},"1782216000":{"time":1782216000,"o":1659.93,"h":1661.57,"l":1653.2027065,"c":1653.8895969},"1782219600":{"time":1782219600,"o":1653.90672093,"h":1663.18,"l":1644.77620155,"c":1661.97},"1782223200":{"time":1782223200,"o":1661.97,"h":1671.22786822,"l":1657.29446124,"c":1661.2},"1782226800":{"time":1782226800,"o":1661.26,"h":1662.55,"l":1650.52,"c":1659.0},"1782230400":{"time":1782230400,"o":1658.94616279,"h":1672.91,"l":1657.01548062,"c":1658.67563566},"1782234000":{"time":1782234000,"o":1658.65517054,"h":1664.21,"l":1653.96804731,"c":1656.02},"1782237600":{"time":1782237600,"o":1656.03,"h":1659.84,"l":1649.40328682,"c":1654.83},"1782241200":{"time":1782241200,"o":1654.80086047,"h":1663.21,"l":1654.65137984,"c":1662.39},"1782244800":{"time":1782244800,"o":1662.37246512,"h":1666.70837984,"l":1661.14,"c":1663.3958062},"1782248400":{"time":1782248400,"o":1663.39,"h":1667.68,"l":1662.81376744,"c":1666.05},"1782252000":{"time":1782252000,"o":1666.04,"h":1672.226,"l":1662.41,"c":1663.89070543},"1782255600":{"time":1782255600,"o":1663.89070543,"h":1668.74,"l":1659.71015504,"c":1666.46},"1782259200":{"time":1782259200,"o":1666.39,"h":1673.61804651,"l":1666.11564341,"c":1670.3},"1782262800":{"time":1782262800,"o":1670.49,"h":1679.44,"l":1665.2767907,"c":1671.97},"1782266400":{"time":1782266400,"o":1671.97,"h":1672.85,"l":1663.00996899,"c":1663.08},"1782270000":{"time":1782270000,"o":1663.01,"h":1669.15717002,"l":1657.33535659,"c":1666.02},"1782273600":{"time":1782273600,"o":1666.02,"h":1670.38051938,"l":1657.2,"c":1668.2971938},"1782277200":{"time":1782277200,"o":1668.20137984,"h":1678.88237209,"l":1667.04039535,"c":1673.79030233},"1782280800":{"time":1782280800,"o":1673.78890698,"h":1676.33913178,"l":1669.72,"c":1674.11},"1782284400":{"time":1782284400,"o":1674.22,"h":1677.88250388,"l":1670.06575969,"c":1672.11891473},"1782288000":{"time":1782288000,"o":1672.1196124,"h":1674.53,"l":1668.66812403,"c":1672.55},"1782291600":{"time":1782291600,"o":1672.55,"h":1672.56,"l":1664.69,"c":1666.53007752},"1782295200":{"time":1782295200,"o":1666.5224031,"h":1667.35,"l":1662.38,"c":1662.95137984},"1782298800":{"time":1782298800,"o":1662.95463566,"h":1689.21,"l":1655.42,"c":1678.60013178},"1782302400":{"time":1782302400,"o":1678.64,"h":1680.54,"l":1669.86,"c":1670.83},"1782306000":{"time":1782306000,"o":1670.83,"h":1671.44,"l":1640.73,"c":1644.68232157},"1782309600":{"time":1782309600,"o":1644.68237209,"h":1656.26,"l":1637.57602326,"c":1646.7},"1782313200":{"time":1782313200,"o":1646.68,"h":1650.76632681,"l":1616.26,"c":1617.82},"1782316800":{"time":1782316800,"o":1617.82,"h":1635.04478295,"l":1584.6,"c":1589.81640337},"1782320400":{"time":1782320400,"o":1589.6174031,"h":1596.78954264,"l":1551.51119767,"c":1559.54},"1782324000":{"time":1782324000,"o":1559.43,"h":1583.53,"l":1556.36553488,"c":1570.96},"1782327600":{"time":1782327600,"o":1571.23,"h":1584.49,"l":1566.02613178,"c":1584.25294574},"1782331200":{"time":1782331200,"o":1584.22945736,"h":1621.3274841,"l":1579.17696124,"c":1612.9},"1782334800":{"time":1782334800,"o":1612.9,"h":1621.15,"l":1605.32293905,"c":1620.70331008},"1782338400":{"time":1782338400,"o":1620.63005426,"h":1627.93924233,"l":1612.94952713,"c":1614.75},"1782342000":{"time":1782342000,"o":1614.75,"h":1622.39,"l":1613.02953087,"c":1621.54},"1782345600":{"time":1782345600,"o":1621.54,"h":1625.84077948,"l":1616.11514435,"c":1618.18160465},"1782349200":{"time":1782349200,"o":1618.23,"h":1623.46481395,"l":1614.08609302,"c":1620.20314729},"1782352800":{"time":1782352800,"o":1620.04870543,"h":1620.77,"l":1614.22176824,"c":1620.54293023},"1782356400":{"time":1782356400,"o":1620.54293023,"h":1623.46774419,"l":1615.66468992,"c":1618.90230233},"1782360000":{"time":1782360000,"o":1618.90230233,"h":1635.33169767,"l":1616.27,"c":1634.28604651},"1782363600":{"time":1782363600,"o":1634.28604651,"h":1651.13,"l":1632.93,"c":1645.04355039},"1782367200":{"time":1782367200,"o":1645.04494574,"h":1659.09,"l":1643.50948837,"c":1653.19331008},"1782370800":{"time":1782370800,"o":1653.19331008,"h":1658.9,"l":1650.48029457,"c":1656.49234563},"1782374400":{"time":1782374400,"o":1656.4930433,"h":1658.33,"l":1650.41035686,"c":1652.0},"1782378000":{"time":1782378000,"o":1652.09,"h":1654.54041085,"l":1645.94,"c":1648.48558915},"1782381600":{"time":1782381600,"o":1648.44042903,"h":1649.08803876,"l":1633.11025581,"c":1635.87},"1782385200":{"time":1782385200,"o":1635.87,"h":1638.28804651,"l":1627.33868083,"c":1632.29054264},"1782388800":{"time":1782388800,"o":1632.29705426,"h":1647.20741853,"l":1624.24,"c":1634.9},"1782392400":{"time":1782392400,"o":1634.91,"h":1639.34,"l":1532.18125581,"c":1534.62},"1782396000":{"time":1782396000,"o":1536.05,"h":1590.87,"l":1536.05,"c":1567.42947474},"1782399600":{"time":1782399600,"o":1567.44,"h":1572.26019246,"l":1543.62,"c":1569.34787089},"1782403200":{"time":1782403200,"o":1569.43,"h":1586.79222534,"l":1557.43274419,"c":1561.33},"1782406800":{"time":1782406800,"o":1561.33,"h":1574.53785915,"l":1556.95921812,"c":1574.06},"1782410400":{"time":1782410400,"o":1574.06,"h":1576.77,"l":1560.45563566,"c":1566.36},"1782414000":{"time":1782414000,"o":1566.35,"h":1567.1296124,"l":1554.48660385,"c":1558.38},"1782417600":{"time":1782417600,"o":1558.54,"h":1569.94,"l":1556.0346124,"c":1559.78398957},"1782421200":{"time":1782421200,"o":1559.69892248,"h":1582.02,"l":1559.5042093,"c":1580.13},"1782424800":{"time":1782424800,"o":1580.0393876,"h":1582.54647287,"l":1565.89586822,"c":1569.47},"1782428400":{"time":1782428400,"o":1569.48,"h":1578.79,"l":1563.59995349,"c":1566.63},"1782432000":{"time":1782432000,"o":1566.87,"h":1570.92850441,"l":1563.11,"c":1563.93},"1782435600":{"time":1782435600,"o":1563.92,"h":1567.66214075,"l":1554.73,"c":1559.28},"1782439200":{"time":1782439200,"o":1559.27,"h":1560.21,"l":1518.61722868,"c":1523.54503101},"1782442800":{"time":1782442800,"o":1523.61014729,"h":1563.00052702,"l":1511.29724806,"c":1557.38},"1782446400":{"time":1782446400,"o":1557.19,"h":1560.13793504,"l":1547.09917803,"c":1549.0},"1782450000":{"time":1782450000,"o":1549.0,"h":1558.44942248,"l":1547.9835814,"c":1554.89},"1782453600":{"time":1782453600,"o":1554.89,"h":1573.21,"l":1543.32,"c":1570.28},"1782457200":{"time":1782457200,"o":1570.1962093,"h":1585.14,"l":1569.91,"c":1580.00495349},"1782460800":{"time":1782460800,"o":1580.00588372,"h":1581.33,"l":1562.79,"c":1565.93},"1782464400":{"time":1782464400,"o":1565.93,"h":1566.4,"l":1548.79,"c":1552.22},"1782468000":{"time":1782468000,"o":1552.23,"h":1554.7972093,"l":1544.56006977,"c":1547.49},"1782471600":{"time":1782471600,"o":1547.5,"h":1554.22,"l":1540.82978749,"c":1544.46962016},"1782475200":{"time":1782475200,"o":1544.44388372,"h":1558.5,"l":1526.88551163,"c":1535.35086822},"1782478800":{"time":1782478800,"o":1535.35086822,"h":1569.9967367,"l":1521.60118605,"c":1568.30763047},"1782482400":{"time":1782482400,"o":1568.30763154,"h":1574.64,"l":1552.86471933,"c":1559.37500775},"1782486000":{"time":1782486000,"o":1559.43128682,"h":1587.04275194,"l":1558.97425581,"c":1579.50405373},"1782489600":{"time":1782489600,"o":1579.50451885,"h":1591.46373256,"l":1572.24,"c":1577.49424806},"1782493200":{"time":1782493200,"o":1577.26587597,"h":1587.88,"l":1575.93,"c":1581.23669767},"1782496800":{"time":1782496800,"o":1581.22413953,"h":1584.98,"l":1570.09,"c":1572.61},"1782500400":{"time":1782500400,"o":1572.62,"h":1583.39937851,"l":1569.85953488,"c":1577.31202488},"1782504000":{"time":1782504000,"o":1576.35014341,"h":1582.24598379,"l":1567.28564341,"c":1570.33189922},"1782507600":{"time":1782507600,"o":1570.33189922,"h":1578.67,"l":1567.6,"c":1574.53042636},"1782511200":{"time":1782511200,"o":1574.5274031,"h":1578.70300775,"l":1568.65,"c":1577.2},"1782514800":{"time":1782514800,"o":1577.21,"h":1579.96,"l":1573.54476744,"c":1577.86},"1782518400":{"time":1782518400,"o":1577.86,"h":1581.0,"l":1570.80723256,"c":1575.93548837},"1782522000":{"time":1782522000,"o":1575.92,"h":1576.96,"l":1573.13463111,"c":1575.07},"1782525600":{"time":1782525600,"o":1575.07,"h":1586.19,"l":1573.79,"c":1582.45943411},"1782529200":{"time":1782529200,"o":1582.43478295,"h":1584.09,"l":1577.69,"c":1579.95582946},"1782532800":{"time":1782532800,"o":1579.94396899,"h":1584.61,"l":1578.22117829,"c":1578.86},"1782536400":{"time":1782536400,"o":1578.86,"h":1580.5,"l":1576.35640337,"c":1577.94303101},"1782540000":{"time":1782540000,"o":1577.90597674,"h":1583.91,"l":1574.54152767,"c":1582.0},"1782543600":{"time":1782543600,"o":1582.0,"h":1585.7,"l":1579.93,"c":1584.82301925},"1782547200":{"time":1782547200,"o":1584.81836808,"h":1585.19,"l":1580.92,"c":1583.31665891},"1782550800":{"time":1782550800,"o":1583.31200775,"h":1584.03,"l":1578.60659583,"c":1582.05534483},"1782554400":{"time":1782554400,"o":1582.04999599,"h":1584.23134884,"l":1581.32,"c":1583.41},"1782558000":{"time":1782558000,"o":1583.41,"h":1584.41,"l":1578.24474419,"c":1583.13},"1782561600":{"time":1782561600,"o":1583.13,"h":1585.77,"l":1580.67253488,"c":1585.18},"1782565200":{"time":1782565200,"o":1585.19,"h":1592.21,"l":1584.23451938,"c":1591.55560465},"1782568800":{"time":1782568800,"o":1591.54909302,"h":1597.85975194,"l":1588.70793023,"c":1593.89381395},"1782572400":{"time":1782572400,"o":1593.89093798,"h":1610.25,"l":1593.21,"c":1604.87},"1782576000":{"time":1782576000,"o":1604.87,"h":1607.17718123,"l":1600.87,"c":1606.31},"1782579600":{"time":1782579600,"o":1606.31,"h":1606.4,"l":1588.69,"c":1590.58},"1782583200":{"time":1782583200,"o":1590.53917829,"h":1594.04850157,"l":1588.34,"c":1592.99},"1782586800":{"time":1782586800,"o":1593.17,"h":1594.45827132,"l":1572.49904651,"c":1577.52},"1782590400":{"time":1782590400,"o":1577.52,"h":1582.16,"l":1577.52,"c":1580.43},"1782594000":{"time":1782594000,"o":1580.52,"h":1584.27,"l":1573.614,"c":1574.5},"1782597600":{"time":1782597600,"o":1574.49117829,"h":1578.78,"l":1562.93,"c":1578.17},"1782601200":{"time":1782601200,"o":1578.17,"h":1580.78,"l":1570.01070168,"c":1573.1},"1782604800":{"time":1782604800,"o":1573.1,"h":1577.2886124,"l":1571.94164341,"c":1574.04500775},"1782608400":{"time":1782608400,"o":1574.04306977,"h":1576.18,"l":1569.21554264,"c":1574.35},"1782612000":{"time":1782612000,"o":1574.35,"h":1579.08232959,"l":1568.46635659,"c":1571.33449479},"1782615600":{"time":1782615600,"o":1571.33449479,"h":1575.44,"l":1571.26677519,"c":1574.27},"1782619200":{"time":1782619200,"o":1574.27,"h":1576.65,"l":1569.90380513,"c":1573.49351938},"1782622800":{"time":1782622800,"o":1573.49351938,"h":1573.62742983,"l":1563.69923256,"c":1568.3},"1782626400":{"time":1782626400,"o":1568.31,"h":1569.74,"l":1561.98807137,"c":1567.02393023},"1782630000":{"time":1782630000,"o":1567.00936247,"h":1575.98,"l":1566.91431008,"c":1575.08},"1782633600":{"time":1782633600,"o":1575.03,"h":1584.58852847,"l":1572.79597674,"c":1580.74895349},"1782637200":{"time":1782637200,"o":1580.74895349,"h":1585.06093547,"l":1577.66323256,"c":1578.21324031},"1782640800":{"time":1782640800,"o":1578.21324031,"h":1580.81668992,"l":1571.95245736,"c":1576.47},"1782644400":{"time":1782644400,"o":1576.47,"h":1583.15,"l":1575.13,"c":1582.11},"1782648000":{"time":1782648000,"o":1582.1,"h":1587.43959298,"l":1577.38,"c":1582.79},"1782651600":{"time":1782651600,"o":1582.79,"h":1582.93,"l":1574.46734109,"c":1578.94675969},"1782655200":{"time":1782655200,"o":1578.94210853,"h":1585.61,"l":1577.34,"c":1580.90830233},"1782658800":{"time":1782658800,"o":1580.89667442,"h":1584.52734774,"l":1576.52307752,"c":1579.8528062},"1782662400":{"time":1782662400,"o":1579.85,"h":1581.14,"l":1565.89375194,"c":1572.2},"1782666000":{"time":1782666000,"o":1572.2,"h":1576.71,"l":1563.0178876,"c":1571.61403101},"1782669600":{"time":1782669600,"o":1571.61403101,"h":1574.67,"l":1568.48023256,"c":1571.10606977},"1782673200":{"time":1782673200,"o":1571.10234884,"h":1573.82,"l":1556.10736434,"c":1563.96547314},"1782676800":{"time":1782676800,"o":1563.96500802,"h":1575.88,"l":1563.61967442,"c":1572.27},"1782680400":{"time":1782680400,"o":1572.26,"h":1573.06528806,"l":1558.52724806,"c":1562.77},"1782684000":{"time":1782684000,"o":1562.77,"h":1580.91781287,"l":1549.35728682,"c":1556.57},"1782687600":{"time":1782687600,"o":1556.55874419,"h":1579.51,"l":1554.90102245,"c":1571.20988372},"1782777600":{"time":1782777600,"o":1612.31406977,"h":1613.5,"l":1591.89,"c":1593.76},"1782781200":{"time":1782781200,"o":1593.77,"h":1599.22,"l":1588.13,"c":1593.21},"1782784800":{"time":1782784800,"o":1593.21,"h":1593.24633119,"l":1585.74952713,"c":1589.86376744},"1782788400":{"time":1782788400,"o":1589.94,"h":1595.61203101,"l":1586.05,"c":1586.38790698},"1782792000":{"time":1782792000,"o":1586.37430233,"h":1590.35,"l":1579.00293023,"c":1587.32322775},"1782795600":{"time":1782795600,"o":1587.31764635,"h":1591.4183761,"l":1584.40737984,"c":1590.92},"1782799200":{"time":1782799200,"o":1590.91,"h":1593.98,"l":1588.17,"c":1592.99665196},"1782802800":{"time":1782802800,"o":1592.9920008,"h":1595.01,"l":1589.49106202,"c":1591.67511628},"1782806400":{"time":1782806400,"o":1591.67511628,"h":1593.59,"l":1578.83,"c":1583.27},"1782810000":{"time":1782810000,"o":1583.27,"h":1586.42,"l":1580.75767442,"c":1584.77},"1782813600":{"time":1782813600,"o":1584.77,"h":1586.27,"l":1581.57916279,"c":1583.94934109},"1782817200":{"time":1782817200,"o":1583.86747287,"h":1585.52,"l":1575.36,"c":1577.90870489},"1782820800":{"time":1782820800,"o":1577.90405373,"h":1577.90405373,"l":1551.65,"c":1551.65},"1782824400":{"time":1782824400,"o":1551.81,"h":1566.92,"l":1550.20305426,"c":1566.41},"1782828000":{"time":1782828000,"o":1566.61,"h":1577.43582946,"l":1560.75709302,"c":1562.84},"1782831600":{"time":1782831600,"o":1562.85,"h":1575.82624219,"l":1556.7744186,"c":1564.57348837},"1782835200":{"time":1782835200,"o":1564.57348837,"h":1574.27,"l":1561.31017829,"c":1571.74},"1782838800":{"time":1782838800,"o":1571.74,"h":1576.42,"l":1567.9,"c":1570.27048837},"1782842400":{"time":1782842400,"o":1570.27048837,"h":1580.88497235,"l":1568.86246512,"c":1578.52062791},"1782846000":{"time":1782846000,"o":1578.52597674,"h":1581.14,"l":1574.88363566,"c":1579.8},"1782849600":{"time":1782849600,"o":1579.823,"h":1582.19,"l":1573.38,"c":1575.3943876},"1782853200":{"time":1782853200,"o":1575.3943876,"h":1576.61395349,"l":1569.37,"c":1571.02},"1782856800":{"time":1782856800,"o":1571.11358915,"h":1574.27989147,"l":1566.11355654,"c":1566.8612069},"1782860400":{"time":1782860400,"o":1566.84795108,"h":1572.22543411,"l":1565.37485271,"c":1571.48},"1782864000":{"time":1782864000,"o":1571.48,"h":1576.21307752,"l":1565.56252205,"c":1574.36},"1782867600":{"time":1782867600,"o":1574.36,"h":1585.39382171,"l":1552.4,"c":1577.21},"1782871200":{"time":1782871200,"o":1577.22,"h":1588.9748316,"l":1573.81644186,"c":1585.72053488},"1782874800":{"time":1782874800,"o":1585.72,"h":1597.75449612,"l":1581.74048837,"c":1594.21},"1782878400":{"time":1782878400,"o":1594.15782171,"h":1602.74987387,"l":1590.21215504,"c":1598.48},"1782882000":{"time":1782882000,"o":1598.49,"h":1600.27824031,"l":1590.49,"c":1591.98965116},"1782885600":{"time":1782885600,"o":1592.00918605,"h":1592.38,"l":1570.59249612,"c":1575.28},"1782889200":{"time":1782889200,"o":1575.48,"h":1580.62786047,"l":1571.66043411,"c":1577.7},"1782892800":{"time":1782892800,"o":1577.7,"h":1581.64,"l":1567.8930155,"c":1581.56},"1782896400":{"time":1782896400,"o":1581.74,"h":1584.49,"l":1578.02665891,"c":1580.44},"1782900000":{"time":1782900000,"o":1580.43,"h":1581.09,"l":1571.49,"c":1572.7008062},"1782903600":{"time":1782903600,"o":1572.66,"h":1575.19,"l":1566.48,"c":1569.17460706},"1782907200":{"time":1782907200,"o":1569.17460706,"h":1571.79,"l":1564.9,"c":1569.4974031},"1782910800":{"time":1782910800,"o":1569.42030233,"h":1597.39877219,"l":1569.39774419,"c":1596.6489845},"1782914400":{"time":1782914400,"o":1596.68,"h":1616.3,"l":1590.63274419,"c":1600.58},"1782918000":{"time":1782918000,"o":1600.52357364,"h":1630.09743171,"l":1600.43427132,"c":1619.50216279},"1782921600":{"time":1782921600,"o":1619.45309302,"h":1627.39939535,"l":1611.95348837,"c":1613.84},"1782925200":{"time":1782925200,"o":1613.84,"h":1624.28150388,"l":1606.62217829,"c":1622.1},"1782928800":{"time":1782928800,"o":1622.1,"h":1623.7,"l":1611.3,"c":1615.81210853},"1782932400":{"time":1782932400,"o":1615.79908527,"h":1623.07,"l":1613.79,"c":1617.11},"1782936000":{"time":1782936000,"o":1617.45,"h":1619.81265876,"l":1609.61108527,"c":1617.12},"1782939600":{"time":1782939600,"o":1617.11,"h":1636.83713547,"l":1616.98100775,"c":1631.88},"1782943200":{"time":1782943200,"o":1631.87674018,"h":1644.33606796,"l":1619.90379845,"c":1621.19987597},"1782946800":{"time":1782946800,"o":1621.15452713,"h":1621.15452713,"l":1607.66327132,"c":1608.79},"1782950400":{"time":1782950400,"o":1608.88,"h":1608.88,"l":1596.46371318,"c":1602.72},"1782954000":{"time":1782954000,"o":1602.71,"h":1624.17600775,"l":1601.91,"c":1619.88},"1782957600":{"time":1782957600,"o":1619.88,"h":1623.73,"l":1614.01744186,"c":1619.98},"1782961200":{"time":1782961200,"o":1620.0,"h":1641.70949612,"l":1617.85232157,"c":1638.78617054},"1782964800":{"time":1782964800,"o":1638.84,"h":1639.17,"l":1630.34,"c":1632.14},"1782968400":{"time":1782968400,"o":1632.13,"h":1634.43193798,"l":1624.40311628,"c":1625.97},"1782972000":{"time":1782972000,"o":1625.96,"h":1629.08646512,"l":1616.66375969,"c":1618.42660465},"1782975600":{"time":1782975600,"o":1618.40465116,"h":1619.12,"l":1613.99,"c":1615.58395349},"1782979200":{"time":1782979200,"o":1615.58,"h":1625.67954264,"l":1614.66511227,"c":1624.33113178},"1782982800":{"time":1782982800,"o":1624.31252713,"h":1650.45216942,"l":1619.82616279,"c":1642.8228062},"1782986400":{"time":1782986400,"o":1642.74768992,"h":1648.71,"l":1640.79,"c":1645.16},"1782990000":{"time":1782990000,"o":1645.3,"h":1654.01,"l":1643.8009845,"c":1650.0921938},"1782993600":{"time":1782993600,"o":1650.09568217,"h":1668.0284787,"l":1647.04,"c":1662.2075814},"1782997200":{"time":1782997200,"o":1662.14525581,"h":1713.31,"l":1660.40011628,"c":1709.76651163},"1783000800":{"time":1783000800,"o":1710.04,"h":1723.10691473,"l":1693.10292302,"c":1700.76695329},"1783004400":{"time":1783004400,"o":1700.89,"h":1702.80183721,"l":1688.23840016,"c":1696.29430233},"1783008000":{"time":1783008000,"o":1696.33,"h":1703.14,"l":1686.0828348,"c":1698.93696899},"1783011600":{"time":1783011600,"o":1698.93045736,"h":1704.54,"l":1693.87798316,"c":1695.01944961},"1783015200":{"time":1783015200,"o":1695.01944961,"h":1706.48,"l":1694.7567907,"c":1701.35568217},"1783018800":{"time":1783018800,"o":1701.36,"h":1704.74334496,"l":1694.04748837,"c":1699.54},"1783022400":{"time":1783022400,"o":1699.55,"h":1706.04944186,"l":1695.44599225,"c":1705.04356589},"1783026000":{"time":1783026000,"o":1705.03015504,"h":1705.29,"l":1696.40374098,"c":1699.57527265},"1783029600":{"time":1783029600,"o":1699.57597033,"h":1700.25132438,"l":1694.29335605,"c":1696.30016279},"1783033200":{"time":1783033200,"o":1696.30016279,"h":1700.87,"l":1691.42997674,"c":1699.94},"1783036800":{"time":1783036800,"o":1699.94,"h":1702.26,"l":1693.94,"c":1696.13056589},"1783040400":{"time":1783040400,"o":1696.09800775,"h":1717.96467442,"l":1694.79144961,"c":1711.52},"1783044000":{"time":1783044000,"o":1711.53,"h":1714.56813178,"l":1695.74776744,"c":1704.18324031},"1783047600":{"time":1783047600,"o":1704.15189922,"h":1711.43,"l":1698.94935659,"c":1705.63369767},"1783051200":{"time":1783051200,"o":1705.68160465,"h":1707.99,"l":1701.92194574,"c":1702.56},"1783054800":{"time":1783054800,"o":1702.56,"h":1719.88,"l":1701.87675969,"c":1714.16},"1783058400":{"time":1783058400,"o":1714.17,"h":1720.72,"l":1712.15747287,"c":1715.32},"1783062000":{"time":1783062000,"o":1715.32,"h":1721.38,"l":1713.13029457,"c":1717.0},"1783065600":{"time":1783065600,"o":1717.0,"h":1733.49801854,"l":1714.95962016,"c":1719.1},"1783069200":{"time":1783069200,"o":1719.11,"h":1729.99829089,"l":1716.57857364,"c":1725.73968324},"1783072800":{"time":1783072800,"o":1725.71224138,"h":1748.45,"l":1725.6287907,"c":1741.51},"1783076400":{"time":1783076400,"o":1741.52,"h":1747.5,"l":1737.50967442,"c":1741.84089147},"1783080000":{"time":1783080000,"o":1741.83763566,"h":1744.18,"l":1730.84116279,"c":1735.73263432},"1783083600":{"time":1783083600,"o":1735.72844828,"h":1752.31502406,"l":1735.38218605,"c":1747.40982171},"1783087200":{"time":1783087200,"o":1747.41,"h":1747.42760626,"l":1728.21305039,"c":1736.44},"1783090800":{"time":1783090800,"o":1736.51,"h":1744.67696967,"l":1728.83386929,"c":1730.44646512},"1783094400":{"time":1783094400,"o":1730.44925581,"h":1734.65,"l":1727.17,"c":1732.86},"1783098000":{"time":1783098000,"o":1732.86,"h":1741.18011272,"l":1731.82294574,"c":1737.3},"1783101600":{"time":1783101600,"o":1737.51,"h":1739.71,"l":1735.60386486,"c":1738.09},"1783105200":{"time":1783105200,"o":1738.09,"h":1751.56602467,"l":1736.72388372,"c":1744.80767041},"1783108800":{"time":1783108800,"o":1744.80301925,"h":1771.99983721,"l":1742.9805413,"c":1765.58364475},"1783112400":{"time":1783112400,"o":1765.57899358,"h":1774.28652415,"l":1756.59,"c":1762.93},"1783116000":{"time":1783116000,"o":1762.92717054,"h":1763.31311548,"l":1755.2995969,"c":1756.86},"1783119600":{"time":1783119600,"o":1756.86,"h":1761.21,"l":1754.75223256,"c":1758.04315557},"1783123200":{"time":1783123200,"o":1757.6001938,"h":1763.39,"l":1755.57,"c":1758.01},"1783126800":{"time":1783126800,"o":1758.01,"h":1758.01,"l":1745.21897755,"c":1747.25843411},"1783130400":{"time":1783130400,"o":1747.19796899,"h":1750.28,"l":1743.66595349,"c":1748.63},"1783134000":{"time":1783134000,"o":1748.64,"h":1755.77,"l":1746.45,"c":1753.21270543},"1783137600":{"time":1783137600,"o":1753.16037984,"h":1763.69759939,"l":1751.26,"c":1760.9525969},"1783141200":{"time":1783141200,"o":1760.99,"h":1761.0,"l":1752.62924806,"c":1755.31},"1783144800":{"time":1783144800,"o":1755.32,"h":1760.92,"l":1750.82477519,"c":1754.05731008},"1783148400":{"time":1783148400,"o":1754.05731008,"h":1758.85,"l":1752.09,"c":1757.61844961},"1783152000":{"time":1783152000,"o":1757.61844961,"h":1764.67,"l":1756.59,"c":1761.61},"1783155600":{"time":1783155600,"o":1761.61,"h":1762.42,"l":1754.16208901,"c":1757.3467081},"1783159200":{"time":1783159200,"o":1757.34308527,"h":1760.49,"l":1756.45484496,"c":1758.48249612},"1783162800":{"time":1783162800,"o":1758.48435659,"h":1759.68,"l":1755.37,"c":1757.46934109},"1783166400":{"time":1783166400,"o":1757.46934109,"h":1765.71,"l":1757.34,"c":1763.59},"1783170000":{"time":1783170000,"o":1763.59,"h":1776.95567209,"l":1760.95,"c":1763.30689922},"1783173600":{"time":1783173600,"o":1763.27689922,"h":1774.1,"l":1763.13840016,"c":1771.56060465},"1783177200":{"time":1783177200,"o":1771.54913178,"h":1797.23483599,"l":1771.54913178,"c":1790.44},"1783180800":{"time":1783180800,"o":1790.43,"h":1791.4,"l":1782.69,"c":1786.3},"1783184400":{"time":1783184400,"o":1786.31,"h":1806.3389021,"l":1778.17326744,"c":1798.84},"1783188000":{"time":1783188000,"o":1798.83,"h":1805.23351938,"l":1791.27310078,"c":1793.03706202},"1783191600":{"time":1783191600,"o":1793.03706202,"h":1797.20419006,"l":1787.87921705,"c":1792.02216279},"1783195200":{"time":1783195200,"o":1792.01774419,"h":1795.09,"l":1783.22869767,"c":1786.38389189},"1783198800":{"time":1783198800,"o":1786.38389189,"h":1793.5,"l":1785.53371171,"c":1788.48},"1783202400":{"time":1783202400,"o":1788.47,"h":1788.47,"l":1781.33,"c":1783.77390698},"1783206000":{"time":1783206000,"o":1783.92,"h":1784.82,"l":1772.02,"c":1779.97},"1783209600":{"time":1783209600,"o":1779.98,"h":1780.03142636,"l":1769.47487209,"c":1772.07159182},"1783213200":{"time":1783213200,"o":1772.06694066,"h":1773.97,"l":1760.49376504,"c":1765.86990698},"1783216800":{"time":1783216800,"o":1765.83548837,"h":1766.86,"l":1756.30434884,"c":1760.03366079},"1783220400":{"time":1783220400,"o":1760.03366079,"h":1763.15,"l":1757.30724806,"c":1760.72144961},"1783224000":{"time":1783224000,"o":1760.72144961,"h":1772.06377306,"l":1759.3936124,"c":1766.98},"1783227600":{"time":1783227600,"o":1766.80789922,"h":1767.0,"l":1759.81508527,"c":1765.08445469},"1783231200":{"time":1783231200,"o":1764.94445469,"h":1767.27813953,"l":1761.40466667,"c":1763.9},"1783234800":{"time":1783234800,"o":1763.91,"h":1771.5,"l":1761.00534884,"c":1769.26369767},"1783238400":{"time":1783238400,"o":1769.26323256,"h":1772.20824683,"l":1765.85033333,"c":1766.82},"1783242000":{"time":1783242000,"o":1766.82,"h":1767.0,"l":1749.53692462,"c":1757.45},"1783245600":{"time":1783245600,"o":1757.36,"h":1761.57003101,"l":1754.391,"c":1760.74},"1783249200":{"time":1783249200,"o":1760.74,"h":1764.51,"l":1758.12912403,"c":1759.33113472},"1783252800":{"time":1783252800,"o":1759.38,"h":1768.82,"l":1755.51691473,"c":1764.37},"1783256400":{"time":1783256400,"o":1764.26,"h":1766.87,"l":1761.12337209,"c":1765.49},"1783260000":{"time":1783260000,"o":1765.49,"h":1772.20264341,"l":1764.06,"c":1771.76982171},"1783263600":{"time":1783263600,"o":1771.76772868,"h":1778.92262791,"l":1769.72793798,"c":1773.88},"1783267200":{"time":1783267200,"o":1773.91200775,"h":1776.94821661,"l":1769.55468217,"c":1772.43939535},"1783270800":{"time":1783270800,"o":1772.34245349,"h":1784.58891235,"l":1772.25,"c":1778.57091473},"1783274400":{"time":1783274400,"o":1778.57091473,"h":1785.25040698,"l":1777.0580155,"c":1780.39891473},"1783278000":{"time":1783278000,"o":1780.38286822,"h":1783.82,"l":1776.86,"c":1780.69727132},"1783281600":{"time":1783281600,"o":1780.69727132,"h":1782.84739697,"l":1775.59,"c":1776.44991473},"1783285200":{"time":1783285200,"o":1776.44991473,"h":1791.67698788,"l":1768.89027907,"c":1786.12},"1783288800":{"time":1783288800,"o":1786.12,"h":1807.13759005,"l":1783.76779872,"c":1789.56},"1783292400":{"time":1783292400,"o":1789.49377519,"h":1801.87358975,"l":1782.1,"c":1785.38},"1783296000":{"time":1783296000,"o":1785.20895349,"h":1793.39005426,"l":1774.34171211,"c":1792.77344186},"1783299600":{"time":1783299600,"o":1792.77344186,"h":1798.39772225,"l":1784.35,"c":1785.43850388},"1783303200":{"time":1783303200,"o":1785.43850388,"h":1789.22651878,"l":1779.08408581,"c":1783.19751163},"1783306800":{"time":1783306800,"o":1783.19751163,"h":1784.20876905,"l":1771.63327132,"c":1778.93924031},"1783310400":{"time":1783310400,"o":1778.93458915,"h":1783.79,"l":1775.56086822,"c":1777.06316279},"1783314000":{"time":1783314000,"o":1777.06781395,"h":1777.51,"l":1764.59694066,"c":1773.42717054},"1783317600":{"time":1783317600,"o":1773.42251938,"h":1774.8379845,"l":1768.53675969,"c":1768.78289922},"1783321200":{"time":1783321200,"o":1768.77173643,"h":1774.83,"l":1766.30735659,"c":1771.44442636},"1783324800":{"time":1783324800,"o":1771.44907752,"h":1777.73,"l":1762.28,"c":1764.96},"1783328400":{"time":1783328400,"o":1764.96,"h":1765.38,"l":1755.22,"c":1757.94742636},"1783332000":{"time":1783332000,"o":1757.94742636,"h":1773.19,"l":1757.49,"c":1770.18},"1783335600":{"time":1783335600,"o":1770.22,"h":1774.77,"l":1759.17496899,"c":1759.17496899},"1783339200":{"time":1783339200,"o":1759.07241085,"h":1759.99,"l":1735.1995814,"c":1740.11},"1783342800":{"time":1783342800,"o":1740.11,"h":1752.80284949,"l":1729.76189147,"c":1744.1490417},"1783346400":{"time":1783346400,"o":1744.16322775,"h":1761.58533721,"l":1741.58,"c":1751.08},"1783350000":{"time":1783350000,"o":1751.08,"h":1788.27184496,"l":1750.94779845,"c":1787.59},"1783353600":{"time":1783353600,"o":1787.86,"h":1804.46,"l":1781.94113178,"c":1791.9},"1783357200":{"time":1783357200,"o":1791.9,"h":1799.56426108,"l":1786.57382171,"c":1787.52437209},"1783360800":{"time":1783360800,"o":1787.52018605,"h":1795.4,"l":1786.30959503,"c":1791.83},"1783364400":{"time":1783364400,"o":1791.84,"h":1798.11990698,"l":1790.48,"c":1791.75},"1783368000":{"time":1783368000,"o":1791.82,"h":1795.7,"l":1786.46,"c":1792.3},"1783371600":{"time":1783371600,"o":1792.31,"h":1831.57,"l":1791.75,"c":1814.25},"1783375200":{"time":1783375200,"o":1814.26,"h":1816.07,"l":1804.14552713,"c":1805.54},"1783378800":{"time":1783378800,"o":1805.54,"h":1809.34,"l":1796.98,"c":1798.85},"1783382400":{"time":1783382400,"o":1798.84,"h":1809.33826357,"l":1795.25,"c":1802.90568966},"1783386000":{"time":1783386000,"o":1802.90568966,"h":1802.90568966,"l":1787.36896151,"c":1791.69},"1783389600":{"time":1783389600,"o":1791.7,"h":1793.46,"l":1776.16927132,"c":1777.74465891},"1783393200":{"time":1783393200,"o":1777.7441938,"h":1780.8,"l":1768.19103101,"c":1770.71046913},"1783396800":{"time":1783396800,"o":1770.72442261,"h":1772.81,"l":1761.8013876,"c":1765.67},"1783400400":{"time":1783400400,"o":1765.67,"h":1772.71717054,"l":1756.81945068,"c":1769.73653488},"1783404000":{"time":1783404000,"o":1769.72048837,"h":1781.66817829,"l":1764.11,"c":1778.49453488},"1783407600":{"time":1783407600,"o":1778.49313953,"h":1782.0,"l":1770.32815504,"c":1770.54},"1783411200":{"time":1783411200,"o":1770.55,"h":1774.78,"l":1767.55145736,"c":1769.81},"1783414800":{"time":1783414800,"o":1769.82,"h":1781.3387907,"l":1767.78,"c":1777.29},"1783418400":{"time":1783418400,"o":1777.29,"h":1783.52,"l":1773.45,"c":1775.09},"1783422000":{"time":1783422000,"o":1775.09,"h":1784.07596899,"l":1771.08102326,"c":1779.95853488},"1783425600":{"time":1783425600,"o":1779.95853488,"h":1794.1706124,"l":1779.66,"c":1781.31},"1783429200":{"time":1783429200,"o":1781.32,"h":1782.56,"l":1765.63113178,"c":1767.8884031},"1783432800":{"time":1783432800,"o":1767.97881395,"h":1792.25993023,"l":1760.76,"c":1788.67790698},"1783436400":{"time":1783436400,"o":1788.88,"h":1802.33771051,"l":1782.49656375,"c":1796.60824806},"1783440000":{"time":1783440000,"o":1796.73,"h":1811.6199031,"l":1791.9382093,"c":1801.28831195},"1783443600":{"time":1783443600,"o":1801.41,"h":1809.74,"l":1797.79,"c":1809.41225742},"1783447200":{"time":1783447200,"o":1809.40760626,"h":1809.71733333,"l":1785.21435659,"c":1785.64082171},"1783450800":{"time":1783450800,"o":1785.61803101,"h":1791.4,"l":1773.17155814,"c":1789.31},"1783454400":{"time":1783454400,"o":1789.69,"h":1792.24,"l":1780.49224806,"c":1783.42200775},"1783458000":{"time":1783458000,"o":1783.4489845,"h":1788.49,"l":1770.82,"c":1772.97808527},"1783461600":{"time":1783461600,"o":1772.97668992,"h":1777.91487169,"l":1764.53,"c":1774.52881395},"1783465200":{"time":1783465200,"o":1774.51625581,"h":1780.24871318,"l":1767.49,"c":1770.46},"1783468800":{"time":1783468800,"o":1770.42,"h":1783.48906202,"l":1769.39893745,"c":1779.49},"1783472400":{"time":1783472400,"o":1779.49,"h":1780.19773643,"l":1749.53950388,"c":1755.18515237},"1783476000":{"time":1783476000,"o":1755.18515237,"h":1758.8,"l":1741.22,"c":1756.73},"1783479600":{"time":1783479600,"o":1756.73,"h":1762.63,"l":1748.35,"c":1750.77},"1783483200":{"time":1783483200,"o":1750.77,"h":1757.32,"l":1748.73453488,"c":1755.75},"1783486800":{"time":1783486800,"o":1755.74,"h":1758.99,"l":1749.88,"c":1753.50147287},"1783490400":{"time":1783490400,"o":1753.51542636,"h":1754.46,"l":1745.82613953,"c":1751.01},"1783494000":{"time":1783494000,"o":1751.01,"h":1756.6,"l":1744.66,"c":1756.02134109},"1783497600":{"time":1783497600,"o":1756.02134109,"h":1757.81,"l":1724.66857658,"c":1734.61},"1783501200":{"time":1783501200,"o":1734.75,"h":1740.11,"l":1729.34995349,"c":1735.21},"1783504800":{"time":1783504800,"o":1735.21,"h":1741.78,"l":1731.87505426,"c":1738.71186047},"1783508400":{"time":1783508400,"o":1738.73139535,"h":1750.79499225,"l":1735.37,"c":1747.36},"1783512000":{"time":1783512000,"o":1747.36,"h":1750.67,"l":1737.5,"c":1737.84186822},"1783515600":{"time":1783515600,"o":1737.9069845,"h":1743.55,"l":1730.9,"c":1736.79736568},"1783519200":{"time":1783519200,"o":1737.01,"h":1739.93,"l":1722.76817054,"c":1728.85},"1783522800":{"time":1783522800,"o":1728.88,"h":1729.71,"l":1712.45,"c":1722.37912991},"1783526400":{"time":1783526400,"o":1722.37006014,"h":1737.52787891,"l":1722.13378107,"c":1735.6},"1783530000":{"time":1783530000,"o":1735.61,"h":1745.80555814,"l":1730.19306977,"c":1732.28},"1783533600":{"time":1783533600,"o":1732.28,"h":1740.56044961,"l":1729.38737984,"c":1736.70075194},"1783537200":{"time":1783537200,"o":1736.68958915,"h":1740.96406175,"l":1732.98,"c":1740.25},"1783540800":{"time":1783540800,"o":1740.26,"h":1740.34,"l":1733.96543411,"c":1735.83222534},"1783544400":{"time":1783544400,"o":1735.83222534,"h":1739.29,"l":1730.76,"c":1737.39},"1783548000":{"time":1783548000,"o":1737.39,"h":1742.58202326,"l":1735.88255039,"c":1740.79280273},"1783551600":{"time":1783551600,"o":1740.76419808,"h":1743.94310746,"l":1738.08044186,"c":1742.67},"1783555200":{"time":1783555200,"o":1742.67,"h":1743.8915468,"l":1736.17,"c":1737.40372868},"1783558800":{"time":1783558800,"o":1737.4,"h":1754.90037984,"l":1729.77333333,"c":1731.0},"1783562400":{"time":1783562400,"o":1730.99,"h":1738.9597907,"l":1722.8,"c":1726.49586822},"1783566000":{"time":1783566000,"o":1726.50426357,"h":1734.10523256,"l":1721.26,"c":1729.81},"1783569600":{"time":1783569600,"o":1729.9,"h":1743.07097674,"l":1729.57,"c":1741.8863876},"1783573200":{"time":1783573200,"o":1741.845,"h":1748.85,"l":1736.73,"c":1748.68},"1783576800":{"time":1783576800,"o":1748.69,"h":1755.00686047,"l":1745.3417923,"c":1754.57717054},"1783580400":{"time":1783580400,"o":1754.57647287,"h":1761.02886521,"l":1749.9,"c":1752.52465116},"1783584000":{"time":1783584000,"o":1752.52465116,"h":1758.11576744,"l":1750.0725969,"c":1753.7935814},"1783587600":{"time":1783587600,"o":1753.79427907,"h":1755.78958915,"l":1748.66575194,"c":1755.0},"1783591200":{"time":1783591200,"o":1755.0,"h":1756.79189922,"l":1743.4,"c":1745.46},"1783594800":{"time":1783594800,"o":1745.47,"h":1747.78,"l":1740.49,"c":1743.11458915},"1783598400":{"time":1783598400,"o":1743.10970543,"h":1746.66,"l":1734.36,"c":1740.89296899},"1783602000":{"time":1783602000,"o":1740.84924806,"h":1750.96584885,"l":1735.2,"c":1746.33},"1783605600":{"time":1783605600,"o":1746.33,"h":1749.25,"l":1732.95,"c":1742.43904651},"1783609200":{"time":1783609200,"o":1742.43904651,"h":1748.58343411,"l":1736.56006977,"c":1738.61},"1783612800":{"time":1783612800,"o":1738.61,"h":1743.08482171,"l":1731.34,"c":1738.27550388},"1783616400":{"time":1783616400,"o":1738.27550388,"h":1752.0392093,"l":1737.78,"c":1747.79334884},"1783620000":{"time":1783620000,"o":1747.79334884,"h":1759.09312403,"l":1746.82602326,"c":1750.85252713},"1783623600":{"time":1783623600,"o":1750.85252713,"h":1752.14,"l":1746.36,"c":1747.68},"1783627200":{"time":1783627200,"o":1747.78,"h":1749.69,"l":1744.54,"c":1747.94},"1783630800":{"time":1783630800,"o":1747.94,"h":1750.35,"l":1744.48981155,"c":1747.43072868},"1783634400":{"time":1783634400,"o":1747.43142636,"h":1750.34,"l":1745.38182946,"c":1746.65248837},"1783638000":{"time":1783638000,"o":1746.65248837,"h":1748.31,"l":1741.13,"c":1744.26},"1783641600":{"time":1783641600,"o":1744.25797674,"h":1745.79128682,"l":1736.98,"c":1742.26},"1783645200":{"time":1783645200,"o":1742.26,"h":1776.68,"l":1737.33585271,"c":1767.0},"1783648800":{"time":1783648800,"o":1767.0,"h":1774.27,"l":1763.99397674,"c":1772.21548837},"1783652400":{"time":1783652400,"o":1772.21316279,"h":1779.09444667,"l":1768.69272093,"c":1775.4},"1783656000":{"time":1783656000,"o":1775.41,"h":1779.67044961,"l":1771.23,"c":1773.89},"1783659600":{"time":1783659600,"o":1773.9,"h":1778.51727907,"l":1771.60296899,"c":1778.15},"1783663200":{"time":1783663200,"o":1778.22658781,"h":1779.2,"l":1768.33,"c":1770.08},"1783666800":{"time":1783666800,"o":1770.08451938,"h":1776.74,"l":1767.83,"c":1772.5},"1783670400":{"time":1783670400,"o":1772.5,"h":1788.61,"l":1771.77710853,"c":1783.21},"1783674000":{"time":1783674000,"o":1783.22,"h":1793.91,"l":1780.51,"c":1791.84},"1783677600":{"time":1783677600,"o":1791.85,"h":1801.77,"l":1788.69896899,"c":1796.27295349},"1783681200":{"time":1783681200,"o":1796.27295349,"h":1801.85336434,"l":1793.54874419,"c":1800.76},"1783684800":{"time":1783684800,"o":1800.76,"h":1806.27742636,"l":1792.24084496,"c":1793.17065116},"1783688400":{"time":1783688400,"o":1793.02181395,"h":1810.56804235,"l":1792.78672868,"c":1803.12206202},"1783692000":{"time":1783692000,"o":1803.12206202,"h":1803.79906977,"l":1776.2,"c":1784.13353488},"1783695600":{"time":1783695600,"o":1784.22,"h":1795.94,"l":1783.2230155,"c":1790.48},"1783699200":{"time":1783699200,"o":1790.49,"h":1798.9024031,"l":1785.04327907,"c":1797.02197674},"1783702800":{"time":1783702800,"o":1796.96910853,"h":1798.36,"l":1787.41379845,"c":1787.44},"1783706400":{"time":1783706400,"o":1787.45,"h":1792.24253488,"l":1780.91,"c":1784.18233333},"1783710000":{"time":1783710000,"o":1784.18,"h":1796.16,"l":1783.44,"c":1791.7},"1783713600":{"time":1783713600,"o":1792.01,"h":1793.64,"l":1788.63,"c":1789.28},"1783717200":{"time":1783717200,"o":1789.28041085,"h":1796.17400775,"l":1788.89,"c":1793.60377519},"1783720800":{"time":1783720800,"o":1793.60377519,"h":1795.9,"l":1792.19298717,"c":1794.28},"1783724400":{"time":1783724400,"o":1794.28,"h":1797.23641139,"l":1791.70624806,"c":1796.04},"1783728000":{"time":1783728000,"o":1796.03,"h":1796.33409383,"l":1789.25971318,"c":1792.57},"1783731600":{"time":1783731600,"o":1792.57689147,"h":1798.06,"l":1787.76971318,"c":1788.26631783},"1783735200":{"time":1783735200,"o":1788.26631783,"h":1795.5467907,"l":1786.90682037,"c":1794.94942636},"1783738800":{"time":1783738800,"o":1794.94942636,"h":1797.45,"l":1792.60022053,"c":1795.67277519},"1783742400":{"time":1783742400,"o":1795.67347287,"h":1799.44971318,"l":1794.86,"c":1795.84},"1783746000":{"time":1783746000,"o":1795.85,"h":1801.19220155,"l":1794.32482946,"c":1798.61},"1783749600":{"time":1783749600,"o":1798.60109302,"h":1802.43282946,"l":1794.17881395,"c":1798.4},"1783753200":{"time":1783753200,"o":1798.4,"h":1801.18,"l":1797.31253488,"c":1799.10320155},"1783756800":{"time":1783756800,"o":1799.10320155,"h":1802.74518605,"l":1798.60934109,"c":1800.72},"1783760400":{"time":1783760400,"o":1800.72,"h":1801.90824031,"l":1794.34,"c":1794.78595349},"1783764000":{"time":1783764000,"o":1794.78595349,"h":1798.61,"l":1794.59574419,"c":1797.62},"1783767600":{"time":1783767600,"o":1797.62,"h":1800.12292302,"l":1796.39103101,"c":1799.61},"1783771200":{"time":1783771200,"o":1799.60227907,"h":1800.78,"l":1797.69583721,"c":1799.44},"1783774800":{"time":1783774800,"o":1799.43,"h":1806.84,"l":1798.28096899,"c":1801.97732558},"1783778400":{"time":1783778400,"o":1801.97732558,"h":1816.39,"l":1801.74504651,"c":1809.86895349},"1783782000":{"time":1783782000,"o":1809.86895349,"h":1826.99,"l":1808.09,"c":1814.12},"1783785600":{"time":1783785600,"o":1814.11,"h":1823.32648837,"l":1810.03,"c":1822.3},"1783789200":{"time":1783789200,"o":1822.45,"h":1828.85,"l":1817.41,"c":1823.76},"1783792800":{"time":1783792800,"o":1823.76,"h":1828.37,"l":1822.85,"c":1825.34},"1783796400":{"time":1783796400,"o":1825.34,"h":1826.30815504,"l":1818.5,"c":1823.7215969},"1783800000":{"time":1783800000,"o":1823.73,"h":1827.8,"l":1823.19602326,"c":1825.33},"1783803600":{"time":1783803600,"o":1825.32,"h":1828.5,"l":1821.98561748,"c":1823.04765116},"1783807200":{"time":1783807200,"o":1823.03,"h":1823.05,"l":1809.45062791,"c":1812.87},"1783810800":{"time":1783810800,"o":1812.88,"h":1814.96,"l":1785.76795349,"c":1786.84492248},"1783814400":{"time":1783814400,"o":1786.84492248,"h":1790.06,"l":1778.76717054,"c":1787.95},"1783818000":{"time":1783818000,"o":1788.07,"h":1807.61099225,"l":1787.28817829,"c":1805.85225581},"1783821600":{"time":1783821600,"o":1805.85225581,"h":1806.74,"l":1802.26,"c":1804.71},"1783825200":{"time":1783825200,"o":1804.48136434,"h":1811.72309302,"l":1802.05908527,"c":1810.83},"1783828800":{"time":1783828800,"o":1810.83,"h":1811.85,"l":1803.45626357,"c":1805.12824031},"1783832400":{"time":1783832400,"o":1805.12754264,"h":1806.46,"l":1800.5125814,"c":1802.4066124},"1783836000":{"time":1783836000,"o":1802.3759845,"h":1802.3759845,"l":1788.83,"c":1794.31},"1783839600":{"time":1783839600,"o":1794.31,"h":1798.3,"l":1793.31,"c":1797.98},"1783843200":{"time":1783843200,"o":1797.98,"h":1808.3,"l":1797.82358915,"c":1804.39899225},"1783846800":{"time":1783846800,"o":1804.39899225,"h":1805.04243411,"l":1795.79670543,"c":1801.57},"1783850400":{"time":1783850400,"o":1801.57,"h":1801.75,"l":1798.12,"c":1798.58634884},"1783854000":{"time":1783854000,"o":1798.66,"h":1805.86,"l":1795.76334884,"c":1802.99},"1783857600":{"time":1783857600,"o":1802.99,"h":1808.53252713,"l":1802.16,"c":1806.16},"1783861200":{"time":1783861200,"o":1806.17,"h":1808.63137984,"l":1804.42,"c":1805.04508527},"1783864800":{"time":1783864800,"o":1805.04648062,"h":1821.7,"l":1803.21802703,"c":1818.76937209},"1783868400":{"time":1783868400,"o":1818.76937209,"h":1826.1753138,"l":1815.74903101,"c":1820.01991473},"1783872000":{"time":1783872000,"o":1820.02386822,"h":1823.43,"l":1816.76,"c":1820.88689922},"1783875600":{"time":1783875600,"o":1820.88689922,"h":1821.50094574,"l":1814.38,"c":1817.43292248},"1783879200":{"time":1783879200,"o":1817.43501604,"h":1821.57,"l":1814.29655039,"c":1820.77},"1783882800":{"time":1783882800,"o":1820.77,"h":1822.71,"l":1817.98,"c":1820.59985271},"1783886400":{"time":1783886400,"o":1820.59985271,"h":1822.98,"l":1817.87,"c":1820.41},"1783890000":{"time":1783890000,"o":1820.41,"h":1822.7418062,"l":1810.63023256,"c":1811.53},"1783893600":{"time":1783893600,"o":1811.53,"h":1811.53,"l":1796.79,"c":1804.09983721},"1783897200":{"time":1783897200,"o":1804.09983721,"h":1808.18,"l":1800.02,"c":1805.92},"1783900800":{"time":1783900800,"o":1805.93,"h":1842.52,"l":1803.48872093,"c":1825.70475194},"1783904400":{"time":1783904400,"o":1825.69289147,"h":1828.74429457,"l":1804.43,"c":1805.92374419},"1783908000":{"time":1783908000,"o":1805.92374419,"h":1814.16,"l":1798.34,"c":1806.23},"1783911600":{"time":1783911600,"o":1806.18660465,"h":1806.18660465,"l":1773.95710906,"c":1779.68},"1783915200":{"time":1783915200,"o":1779.76,"h":1784.27,"l":1775.63,"c":1777.93},"1783918800":{"time":1783918800,"o":1777.92810078,"h":1785.72,"l":1773.27430233,"c":1780.7368062},"1783922400":{"time":1783922400,"o":1780.87,"h":1782.66,"l":1775.1673876,"c":1776.96},"1783926000":{"time":1783926000,"o":1776.96,"h":1790.5,"l":1775.53,"c":1786.66},"1783929600":{"time":1783929600,"o":1786.66,"h":1792.49,"l":1782.96832558,"c":1789.21},"1783933200":{"time":1783933200,"o":1789.21,"h":1789.57,"l":1784.15868992,"c":1784.79},"1783936800":{"time":1783936800,"o":1784.79,"h":1785.91530233,"l":1776.42714114,"c":1778.75},"1783940400":{"time":1783940400,"o":1778.75,"h":1783.92,"l":1778.75,"c":1779.89},"1783944000":{"time":1783944000,"o":1779.89,"h":1782.59065891,"l":1767.34923256,"c":1771.45796124},"1783947600":{"time":1783947600,"o":1771.47772868,"h":1775.71493798,"l":1762.56,"c":1770.64382171},"1783951200":{"time":1783951200,"o":1770.63847287,"h":1781.31,"l":1762.56,"c":1781.18208099},"1783954800":{"time":1783954800,"o":1781.17580192,"h":1785.81,"l":1774.75,"c":1776.14327907},"1783958400":{"time":1783958400,"o":1776.04021705,"h":1780.14,"l":1766.50589147,"c":1771.24123897},"1783962000":{"time":1783962000,"o":1771.20728549,"h":1775.26710078,"l":1752.31,"c":1752.55978295},"1783965600":{"time":1783965600,"o":1752.45513178,"h":1766.49,"l":1750.15,"c":1764.0},"1783969200":{"time":1783969200,"o":1764.0,"h":1774.30952713,"l":1763.58,"c":1774.02365891},"1783972800":{"time":1783972800,"o":1774.05017054,"h":1776.22,"l":1761.27,"c":1766.39976744},"1783976400":{"time":1783976400,"o":1766.39976744,"h":1766.39976744,"l":1751.68,"c":1760.49930233},"1783980000":{"time":1783980000,"o":1760.8,"h":1767.55,"l":1755.55747287,"c":1757.48696472},"1783983600":{"time":1783983600,"o":1757.48905774,"h":1777.7,"l":1755.59951163,"c":1776.05562016},"1783987200":{"time":1783987200,"o":1776.04445736,"h":1787.74,"l":1772.82,"c":1785.23},"1783990800":{"time":1783990800,"o":1785.24,"h":1793.9,"l":1782.43248062,"c":1783.96},"1783994400":{"time":1783994400,"o":1783.97,"h":1788.23034109,"l":1774.17,"c":1781.78},"1783998000":{"time":1783998000,"o":1781.85,"h":1783.31643068,"l":1773.87776744,"c":1783.07502807},"1784001600":{"time":1784001600,"o":1783.07502807,"h":1788.98671318,"l":1781.54,"c":1784.91},"1784005200":{"time":1784005200,"o":1784.91,"h":1792.27789535,"l":1783.57,"c":1786.23},"1784008800":{"time":1784008800,"o":1786.23,"h":1786.77,"l":1781.18284496,"c":1782.5},"1784012400":{"time":1784012400,"o":1782.49,"h":1785.56,"l":1778.51437209,"c":1780.09978295},"1784016000":{"time":1784016000,"o":1780.10071318,"h":1788.87,"l":1778.56819166,"c":1785.19205426},"1784019600":{"time":1784019600,"o":1785.19205426,"h":1788.83,"l":1782.02456589,"c":1785.3},"1784023200":{"time":1784023200,"o":1785.29390698,"h":1804.53,"l":1785.28148062,"c":1799.56},"1784026800":{"time":1784026800,"o":1799.57,"h":1802.22,"l":1794.98,"c":1797.03764341},"1784030400":{"time":1784030400,"o":1797.03810853,"h":1865.16316667,"l":1793.46,"c":1860.20623256},"1784034000":{"time":1784034000,"o":1860.33,"h":1881.78,"l":1854.11,"c":1870.51},"1784037600":{"time":1784037600,"o":1870.52,"h":1882.24,"l":1859.03943411,"c":1881.30010078},"1784041200":{"time":1784041200,"o":1881.30010078,"h":1887.8,"l":1872.26668217,"c":1874.37},"1784044800":{"time":1784044800,"o":1874.38,"h":1876.51,"l":1868.02737984,"c":1873.03},"1784048400":{"time":1784048400,"o":1873.03,"h":1873.04,"l":1861.54017829,"c":1870.82},"1784052000":{"time":1784052000,"o":1870.87,"h":1876.2,"l":1867.50006977,"c":1873.93},"1784055600":{"time":1784055600,"o":1873.93,"h":1880.67807752,"l":1873.56277519,"c":1875.65},"1784059200":{"time":1784059200,"o":1875.77,"h":1877.72273857,"l":1873.1,"c":1874.61},"1784062800":{"time":1784062800,"o":1874.61,"h":1878.82577519,"l":1873.66467121,"c":1875.76681235},"1784066400":{"time":1784066400,"o":1875.76681235,"h":1895.54,"l":1871.18193798,"c":1881.27406977},"1784070000":{"time":1784070000,"o":1881.23546512,"h":1892.21385271,"l":1877.92836434,"c":1890.63},"1784073600":{"time":1784073600,"o":1890.79,"h":1892.5,"l":1877.08320155,"c":1880.76409302},"1784077200":{"time":1784077200,"o":1880.75897674,"h":1881.29586047,"l":1866.44,"c":1869.34364341},"1784080800":{"time":1784080800,"o":1869.34364341,"h":1872.09,"l":1863.5,"c":1863.71800722},"1784084400":{"time":1784084400,"o":1863.71800722,"h":1878.24,"l":1863.60953087,"c":1875.31},"1784088000":{"time":1784088000,"o":1875.32,"h":1879.66591892,"l":1872.58170543,"c":1875.51},"1784091600":{"time":1784091600,"o":1875.65,"h":1882.6542973,"l":1871.02,"c":1881.52},"1784095200":{"time":1784095200,"o":1881.72,"h":1891.21,"l":1874.79645349,"c":1874.89952285},"1784098800":{"time":1784098800,"o":1874.88045309,"h":1876.28,"l":1863.77378295,"c":1869.17796124},"1784102400":{"time":1784102400,"o":1869.17796124,"h":1878.72,"l":1869.17796124,"c":1878.3},"1784106000":{"time":1784106000,"o":1878.3,"h":1885.70006589,"l":1878.16524806,"c":1879.07},"1784109600":{"time":1784109600,"o":1879.08,"h":1885.62,"l":1874.02357364,"c":1877.19110078},"1784113200":{"time":1784113200,"o":1877.17,"h":1884.74,"l":1876.58757418,"c":1883.63},"1784116800":{"time":1784116800,"o":1883.63,"h":1929.07742248,"l":1878.48,"c":1926.65326784},"1784120400":{"time":1784120400,"o":1926.73,"h":1945.7715814,"l":1916.6742093,"c":1925.07},"1784124000":{"time":1784124000,"o":1925.07995349,"h":1934.88555039,"l":1918.78,"c":1932.65713178},"1784127600":{"time":1784127600,"o":1932.58481395,"h":1936.19826357,"l":1925.20268217,"c":1931.00257364},"1784131200":{"time":1784131200,"o":1931.0100155,"h":1931.87,"l":1903.44,"c":1918.83},"1784134800":{"time":1784134800,"o":1918.83,"h":1930.26100388,"l":1918.79,"c":1927.19},"1784138400":{"time":1784138400,"o":1927.19,"h":1936.25154264,"l":1922.16,"c":1923.61},"1784142000":{"time":1784142000,"o":1923.82,"h":1928.42,"l":1918.61893023,"c":1922.78},"1784145600":{"time":1784145600,"o":1923.21,"h":1929.746447,"l":1920.05950388,"c":1922.65},"1784149200":{"time":1784149200,"o":1922.65,"h":1924.99,"l":1918.97571318,"c":1921.28143411},"1784152800":{"time":1784152800,"o":1921.28143411,"h":1926.32354437,"l":1917.48762791,"c":1922.46},"1784156400":{"time":1784156400,"o":1922.46,"h":1926.39269767,"l":1914.38,"c":1917.05996391},"1784160000":{"time":1784160000,"o":1917.05763833,"h":1924.24847287,"l":1910.89,"c":1914.00743785},"1784163600":{"time":1784163600,"o":1914.06,"h":1925.29591473,"l":1907.46,"c":1921.84},"1784167200":{"time":1784167200,"o":1921.84,"h":1925.39943411,"l":1918.00240978,"c":1924.57669767},"1784170800":{"time":1784170800,"o":1924.57669767,"h":1928.34,"l":1916.10786822,"c":1917.93},"1784174400":{"time":1784174400,"o":1917.94,"h":1920.22968992,"l":1913.30216119,"c":1917.4068062},"1784178000":{"time":1784178000,"o":1917.63,"h":1926.98,"l":1916.31,"c":1924.79},"1784181600":{"time":1784181600,"o":1924.79,"h":1928.1,"l":1914.59903876,"c":1921.89},"1784185200":{"time":1784185200,"o":1921.89,"h":1921.89,"l":1904.39,"c":1909.94364341},"1784188800":{"time":1784188800,"o":1909.93736434,"h":1912.19,"l":1875.20450775,"c":1885.34},"1784192400":{"time":1784192400,"o":1885.30028682,"h":1888.25,"l":1880.04760465,"c":1883.6144186},"1784196000":{"time":1784196000,"o":1883.63,"h":1890.73,"l":1882.77972093,"c":1887.60155172},"1784199600":{"time":1784199600,"o":1887.60155172,"h":1887.62852847,"l":1878.43100642,"c":1884.24667442},"1784203200":{"time":1784203200,"o":1884.24667442,"h":1884.24667442,"l":1866.83660465,"c":1871.74},"1784206800":{"time":1784206800,"o":1871.73,"h":1889.3016193,"l":1870.19,"c":1881.71},"1784210400":{"time":1784210400,"o":1881.94,"h":1892.29517483,"l":1874.17041085,"c":1882.74995349},"1784214000":{"time":1784214000,"o":1882.85,"h":1893.84,"l":1870.15,"c":1880.9},"1784217600":{"time":1784217600,"o":1880.89,"h":1882.42,"l":1874.16,"c":1878.28348436},"1784221200":{"time":1784221200,"o":1878.28348436,"h":1878.67,"l":1863.56984496,"c":1868.41685271},"1784224800":{"time":1784224800,"o":1868.41755039,"h":1878.99,"l":1867.84272093,"c":1875.62639535},"1784228400":{"time":1784228400,"o":1875.59313953,"h":1877.13,"l":1870.4,"c":1875.26476744},"1784232000":{"time":1784232000,"o":1875.27755814,"h":1875.27755814,"l":1870.82172815,"c":1871.23625581},"1784235600":{"time":1784235600,"o":1871.16053328,"h":1880.37,"l":1871.0384031,"c":1878.00082946},"1784239200":{"time":1784239200,"o":1878.00082946,"h":1880.97,"l":1867.61677519,"c":1868.19},"1784242800":{"time":1784242800,"o":1868.19,"h":1869.93,"l":1856.87,"c":1863.8450155},"1784246400":{"time":1784246400,"o":1863.82103876,"h":1865.97,"l":1848.51692248,"c":1865.0},"1784250000":{"time":1784250000,"o":1865.0,"h":1870.19,"l":1847.13,"c":1850.38},"1784253600":{"time":1784253600,"o":1850.32760465,"h":1854.7,"l":1842.97186434,"c":1847.31},"1784257200":{"time":1784257200,"o":1847.31,"h":1858.8,"l":1846.65951163,"c":1851.75268217},"1784260800":{"time":1784260800,"o":1851.76570543,"h":1852.24758052,"l":1843.22650388,"c":1849.67211307},"1784264400":{"time":1784264400,"o":1849.67211307,"h":1849.67211307,"l":1821.01,"c":1823.22},"1784268000":{"time":1784268000,"o":1823.21,"h":1835.84808741,"l":1820.67218605,"c":1831.38386822},"1784271600":{"time":1784271600,"o":1831.58,"h":1832.78,"l":1825.7,"c":1827.37},"1784275200":{"time":1784275200,"o":1827.37,"h":1831.77,"l":1820.61940257,"c":1829.18},"1784278800":{"time":1784278800,"o":1829.18,"h":1835.39402967,"l":1828.41775862,"c":1834.19},"1784282400":{"time":1784282400,"o":1834.18,"h":1839.51,"l":1833.42544961,"c":1836.05260465},"1784286000":{"time":1784286000,"o":1836.05260465,"h":1842.08366667,"l":1832.61503876,"c":1838.32},"1784289600":{"time":1784289600,"o":1838.32,"h":1839.53953889,"l":1826.84075194,"c":1827.52751163},"1784293200":{"time":1784293200,"o":1827.53577519,"h":1828.34,"l":1802.71747795,"c":1824.3118455},"1784296800":{"time":1784296800,"o":1824.3118455,"h":1833.24161667,"l":1816.22,"c":1821.28924218},"1784300400":{"time":1784300400,"o":1821.26386822,"h":1830.67,"l":1809.99,"c":1830.2},"1784304000":{"time":1784304000,"o":1830.2,"h":1839.78,"l":1826.04451163,"c":1835.07},"1784307600":{"time":1784307600,"o":1835.08,"h":1855.5,"l":1835.07903368,"c":1843.02},"1784311200":{"time":1784311200,"o":1843.02,"h":1848.99,"l":1834.33713953,"c":1846.21722935},"1784314800":{"time":1784314800,"o":1846.21722935,"h":1846.24,"l":1835.21192248,"c":1842.59987597},"1784318400":{"time":1784318400,"o":1842.98,"h":1845.26,"l":1836.35617829,"c":1842.04148837},"1784322000":{"time":1784322000,"o":1842.04148837,"h":1845.78269767,"l":1840.07564956,"c":1840.7655969},"1784325600":{"time":1784325600,"o":1840.7655969,"h":1843.02,"l":1837.01368992,"c":1839.19},"1784329200":{"time":1784329200,"o":1839.19,"h":1843.78830233,"l":1834.47009222,"c":1840.92},"1784332800":{"time":1784332800,"o":1841.08,"h":1844.23143411,"l":1839.1,"c":1840.05413178},"1784336400":{"time":1784336400,"o":1840.05506202,"h":1842.64834403,"l":1838.52495188,"c":1841.8},"1784340000":{"time":1784340000,"o":1841.81,"h":1845.94,"l":1840.5,"c":1841.37046913},"1784343600":{"time":1784343600,"o":1841.2211668,"h":1845.60689147,"l":1840.61,"c":1845.17097674},"1784347200":{"time":1784347200,"o":1845.23,"h":1845.44,"l":1841.71674419,"c":1843.91938956},"1784350800":{"time":1784350800,"o":1843.91886486,"h":1848.50658271,"l":1842.34796365,"c":1845.13},"1784354400":{"time":1784354400,"o":1845.13,"h":1847.11,"l":1842.23572093,"c":1844.01},"1784358000":{"time":1784358000,"o":1844.00188288,"h":1845.11402326,"l":1842.14394574,"c":1843.45989147},"1784361600":{"time":1784361600,"o":1843.45105426,"h":1848.66,"l":1841.43629457,"c":1846.73},"1784365200":{"time":1784365200,"o":1846.73,"h":1847.24855039,"l":1842.11,"c":1844.34041085},"1784368800":{"time":1784368800,"o":1844.34017829,"h":1845.94,"l":1843.20478295,"c":1844.72368484},"1784372400":{"time":1784372400,"o":1844.73,"h":1845.88,"l":1843.55,"c":1844.76},"1784376000":{"time":1784376000,"o":1844.74711628,"h":1849.71,"l":1839.57,"c":1844.16417054},"1784379600":{"time":1784379600,"o":1844.16184496,"h":1844.16184496,"l":1836.83808527,"c":1840.7417907},"1784383200":{"time":1784383200,"o":1840.74806335,"h":1845.52196899,"l":1839.95457498,"c":1845.04564341},"1784386800":{"time":1784386800,"o":1845.04564341,"h":1845.3589845,"l":1841.32282946,"c":1843.14},"1784390400":{"time":1784390400,"o":1843.14,"h":1846.48,"l":1841.04,"c":1845.05075194},"1784394000":{"time":1784394000,"o":1845.21,"h":1852.67158915,"l":1842.61027666,"c":1851.4},"1784397600":{"time":1784397600,"o":1851.4,"h":1863.72,"l":1849.06,"c":1856.73056589},"1784401200":{"time":1784401200,"o":1856.73056589,"h":1860.31,"l":1855.14,"c":1857.40905426},"1784404800":{"time":1784404800,"o":1857.40905426,"h":1862.27,"l":1854.85842636,"c":1856.32085271},"1784408400":{"time":1784408400,"o":1856.32085271,"h":1862.13,"l":1854.86089922,"c":1860.14015504},"1784412000":{"time":1784412000,"o":1860.10903368,"h":1864.74,"l":1859.15,"c":1862.71},"1784415600":{"time":1784415600,"o":1862.62375194,"h":1863.382,"l":1859.02,"c":1861.75},"1784419200":{"time":1784419200,"o":1861.75,"h":1862.41546512,"l":1858.31,"c":1860.57},"1784422800":{"time":1784422800,"o":1860.5,"h":1860.64038091,"l":1857.83769767,"c":1858.51538492},"1784426400":{"time":1784426400,"o":1858.52848837,"h":1876.41,"l":1858.072498,"c":1870.78},"1784430000":{"time":1784430000,"o":1870.77,"h":1872.25,"l":1863.01,"c":1866.34},"1784433600":{"time":1784433600,"o":1866.33,"h":1869.56,"l":1863.39574419,"c":1866.48730954},"1784437200":{"time":1784437200,"o":1866.48730954,"h":1869.65,"l":1864.86388288,"c":1867.72},"1784440800":{"time":1784440800,"o":1867.72175221,"h":1870.73,"l":1867.28,"c":1868.41296124},"1784444400":{"time":1784444400,"o":1868.41296124,"h":1871.2,"l":1866.15537838,"c":1869.35},"1784448000":{"time":1784448000,"o":1869.35,"h":1874.26852833,"l":1866.93165891,"c":1872.99},"1784451600":{"time":1784451600,"o":1872.99,"h":1873.30298717,"l":1864.64311628,"c":1865.66486047},"1784455200":{"time":1784455200,"o":1865.623,"h":1877.16615891,"l":1863.35,"c":1871.61},"1784458800":{"time":1784458800,"o":1871.62,"h":1877.72073643,"l":1869.19,"c":1870.49},"1784462400":{"time":1784462400,"o":1870.49,"h":1873.73,"l":1863.40617883,"c":1869.59177519},"1784466000":{"time":1784466000,"o":1869.59317054,"h":1872.87156589,"l":1865.21707752,"c":1871.09273643},"1784469600":{"time":1784469600,"o":1871.09878295,"h":1877.87407752,"l":1867.95150388,"c":1873.94024031},"1784473200":{"time":1784473200,"o":1873.94535659,"h":1875.33,"l":1868.28557364,"c":1870.13939535},"1784476800":{"time":1784476800,"o":1870.13939535,"h":1872.86,"l":1865.28699099,"c":1865.98455039},"1784480400":{"time":1784480400,"o":1865.98455039,"h":1872.89321171,"l":1858.65383721,"c":1866.3985814},"1784484000":{"time":1784484000,"o":1866.3985814,"h":1866.94,"l":1853.76944186,"c":1860.32},"1784487600":{"time":1784487600,"o":1860.32,"h":1862.0,"l":1854.2455854,"c":1861.5304031},"1784491200":{"time":1784491200,"o":1861.53877519,"h":1866.48,"l":1861.52914729,"c":1866.48},"1784494800":{"time":1784494800,"o":1866.48,"h":1867.09259024,"l":1856.53,"c":1861.23},"1784498400":{"time":1784498400,"o":1861.21194467,"h":1876.31,"l":1856.7691938,"c":1869.62},"1784502000":{"time":1784502000,"o":1869.61,"h":1873.89,"l":1864.21308527,"c":1871.49},"1784505600":{"time":1784505600,"o":1871.49,"h":1891.2,"l":1861.64296899,"c":1871.33147287},"1784509200":{"time":1784509200,"o":1871.34806977,"h":1889.19952817,"l":1864.96,"c":1868.65935659},"1784512800":{"time":1784512800,"o":1868.60803876,"h":1882.28348823,"l":1867.01952713,"c":1878.13},"1784516400":{"time":1784516400,"o":1878.12,"h":1881.41856856,"l":1869.99,"c":1878.87},"1784520000":{"time":1784520000,"o":1878.88,"h":1879.25,"l":1867.32,"c":1867.76824031},"1784523600":{"time":1784523600,"o":1868.0,"h":1869.11,"l":1851.57,"c":1854.5},"1784527200":{"time":1784527200,"o":1854.51,"h":1859.09,"l":1843.10773643,"c":1848.71},"1784530800":{"time":1784530800,"o":1848.71,"h":1864.77,"l":1848.41285886,"c":1863.35},"1784534400":{"time":1784534400,"o":1863.35,"h":1868.02003876,"l":1853.25408581,"c":1860.02324031},"1784538000":{"time":1784538000,"o":1860.02324031,"h":1866.8,"l":1857.04729457,"c":1863.43},"1784541600":{"time":1784541600,"o":1863.43,"h":1870.74,"l":1862.03873643,"c":1868.0},"1784545200":{"time":1784545200,"o":1867.98,"h":1895.7,"l":1867.10004651,"c":1892.43},"1784548800":{"time":1784548800,"o":1892.43,"h":1892.94,"l":1871.1,"c":1872.44},"1784552400":{"time":1784552400,"o":1872.44,"h":1879.63,"l":1856.85400775,"c":1861.71},"1784556000":{"time":1784556000,"o":1861.59,"h":1870.99,"l":1853.06536434,"c":1867.23},"1784559600":{"time":1784559600,"o":1867.2,"h":1903.96,"l":1867.01666667,"c":1901.68526357},"1784563200":{"time":1784563200,"o":1901.67177519,"h":1905.34321705,"l":1892.95,"c":1898.56},"1784566800":{"time":1784566800,"o":1898.56,"h":1908.91,"l":1894.7697073,"c":1906.99431783},"1784570400":{"time":1784570400,"o":1907.00036434,"h":1917.72714729,"l":1896.59028682,"c":1898.63275969},"1784574000":{"time":1784574000,"o":1898.61578295,"h":1900.00744186,"l":1889.15,"c":1897.36},"1784577600":{"time":1784577600,"o":1897.57,"h":1905.78,"l":1895.2,"c":1904.12275969},"1784581200":{"time":1784581200,"o":1904.06805426,"h":1906.76,"l":1901.07,"c":1901.60269767},"1784584800":{"time":1784584800,"o":1901.60269767,"h":1901.71,"l":1893.33,"c":1894.75},"1784588400":{"time":1784588400,"o":1894.75,"h":1904.15,"l":1894.2586247,"c":1903.51424806},"1784592000":{"time":1784592000,"o":1903.51539535,"h":1917.04,"l":1899.70758915,"c":1914.32},"1784595600":{"time":1784595600,"o":1914.2794186,"h":1917.23,"l":1906.24521705,"c":1906.54},"1784599200":{"time":1784599200,"o":1906.55,"h":1921.3233561,"l":1903.65283721,"c":1916.68615504},"1784602800":{"time":1784602800,"o":1916.68057364,"h":1927.5656124,"l":1916.27,"c":1926.00114729},"1784606400":{"time":1784606400,"o":1926.00114729,"h":1930.4,"l":1921.91,"c":1923.74710078},"1784610000":{"time":1784610000,"o":1923.73593798,"h":1934.97082999,"l":1921.07329457,"c":1929.7635004},"1784613600":{"time":1784613600,"o":1929.75791901,"h":1939.15536434,"l":1926.85,"c":1934.07},"1784617200":{"time":1784617200,"o":1934.06,"h":1938.93,"l":1932.57,"c":1933.33932558},"1784620800":{"time":1784620800,"o":1933.3142093,"h":1951.24411865,"l":1930.73896124,"c":1939.01},"1784624400":{"time":1784624400,"o":1939.00831997,"h":1942.70245736,"l":1936.00224806,"c":1941.14277519},"1784628000":{"time":1784628000,"o":1941.14742636,"h":1945.81,"l":1931.01,"c":1933.03207752},"1784631600":{"time":1784631600,"o":1933.03207752,"h":1936.46,"l":1926.34957364,"c":1934.86},"1784635200":{"time":1784635200,"o":1934.86,"h":1944.58,"l":1932.02254264,"c":1942.09},"1784638800":{"time":1784638800,"o":1942.09,"h":1943.05,"l":1927.1,"c":1939.57},"1784642400":{"time":1784642400,"o":1939.55022855,"h":1943.1,"l":1927.01,"c":1930.75},"1784646000":{"time":1784646000,"o":1930.9,"h":1931.74,"l":1922.61,"c":1931.13344427},"1784649600":{"time":1784649600,"o":1931.13344427,"h":1934.72103101,"l":1921.22269046,"c":1925.57},"1784653200":{"time":1784653200,"o":1925.57,"h":1927.7,"l":1915.85,"c":1917.93},"1784656800":{"time":1784656800,"o":1917.94,"h":1922.13,"l":1914.62,"c":1919.2374031},"1784660400":{"time":1784660400,"o":1919.24,"h":1925.1,"l":1917.32,"c":1922.33134109},"1784664000":{"time":1784664000,"o":1922.35831783,"h":1925.34,"l":1920.37807752,"c":1922.26},"1784667600":{"time":1784667600,"o":1922.26,"h":1925.76,"l":1918.65,"c":1923.16178295},"1784671200":{"time":1784671200,"o":1923.11741085,"h":1923.11741085,"l":1917.45808527,"c":1919.97027132},"1784674800":{"time":1784674800,"o":1919.97027132,"h":1930.59,"l":1915.8,"c":1929.3},"1784678400":{"time":1784678400,"o":1929.3,"h":1943.64803929,"l":1928.17949612,"c":1938.72485271},"1784682000":{"time":1784682000,"o":1938.72485271,"h":1939.87,"l":1927.7,"c":1932.82},"1784685600":{"time":1784685600,"o":1932.80286047,"h":1936.09668992,"l":1926.04,"c":1929.53328682},"1784689200":{"time":1784689200,"o":1929.53328682,"h":1935.01,"l":1925.81527132,"c":1927.97},"1784692800":{"time":1784692800,"o":1927.90071318,"h":1938.5,"l":1927.33141085,"c":1935.79681235},"1784696400":{"time":1784696400,"o":1935.79495188,"h":1936.01845736,"l":1917.3525969,"c":1918.48},"1784700000":{"time":1784700000,"o":1918.49,"h":1920.03360465,"l":1912.40751938,"c":1916.48475942},"1784703600":{"time":1784703600,"o":1916.48475942,"h":1918.0,"l":1909.8852093,"c":1913.33729457},"1784707200":{"time":1784707200,"o":1913.32614729,"h":1924.21937209,"l":1913.01936434,"c":1920.36657979},"1784710800":{"time":1784710800,"o":1920.37123095,"h":1925.56,"l":1918.62303876,"c":1923.57296124},"1784714400":{"time":1784714400,"o":1923.58,"h":1932.74,"l":1922.3,"c":1929.95149612},"1784718000":{"time":1784718000,"o":1929.95149612,"h":1930.67,"l":1921.70971318,"c":1926.42},"1784721600":{"time":1784721600,"o":1926.41,"h":1926.5,"l":1912.70566279,"c":1916.1},"1784725200":{"time":1784725200,"o":1916.1,"h":1941.7,"l":1916.1,"c":1939.18968992},"1784728800":{"time":1784728800,"o":1939.18085271,"h":1953.85035434,"l":1922.11783721,"c":1932.4},"1784732400":{"time":1784732400,"o":1932.4,"h":1951.766691,"l":1932.20658915,"c":1942.33989922},"1784736000":{"time":1784736000,"o":1942.33989922,"h":1955.79224806,"l":1935.39324806,"c":1949.22936434},"1784739600":{"time":1784739600,"o":1949.16006202,"h":1949.45,"l":1934.12724806,"c":1937.81},"1784743200":{"time":1784743200,"o":1937.71387731,"h":1939.15,"l":1922.29032558,"c":1929.96896899},"1784746800":{"time":1784746800,"o":1929.90199225,"h":1931.19,"l":1920.05,"c":1924.1155814},"1784750400":{"time":1784750400,"o":1924.17,"h":1929.50103101,"l":1921.75302326,"c":1925.82},"1784754000":{"time":1784754000,"o":1925.82,"h":1938.66,"l":1925.81668217,"c":1937.71607752},"1784757600":{"time":1784757600,"o":1937.82710078,"h":1937.95476744,"l":1929.92389147,"c":1937.38742636},"1784761200":{"time":1784761200,"o":1937.38742636,"h":1937.5,"l":1922.54,"c":1933.31},"1784764800":{"time":1784764800,"o":1933.31,"h":1940.66,"l":1931.32,"c":1931.51748837},"1784768400":{"time":1784768400,"o":1931.46591473,"h":1935.68,"l":1925.69,"c":1927.33009302},"1784772000":{"time":1784772000,"o":1927.32869767,"h":1928.56,"l":1920.9922093,"c":1926.57265116},"1784775600":{"time":1784775600,"o":1926.56288372,"h":1926.98,"l":1917.18339535,"c":1919.47},"1784779200":{"time":1784779200,"o":1919.46575194,"h":1925.01066667,"l":1917.68392542,"c":1918.67},"1784782800":{"time":1784782800,"o":1918.77,"h":1927.68,"l":1917.235,"c":1921.9},"1784786400":{"time":1784786400,"o":1921.9,"h":1925.88,"l":1920.04,"c":1924.47169767},"1784790000":{"time":1784790000,"o":1924.451,"h":1924.451,"l":1911.55,"c":1914.62},"1784793600":{"time":1784793600,"o":1914.61,"h":1926.49,"l":1913.42410853,"c":1925.59914729},"1784797200":{"time":1784797200,"o":1925.59914729,"h":1930.6,"l":1922.41177519,"c":1923.2013876},"1784800800":{"time":1784800800,"o":1923.1945429,"h":1929.35,"l":1920.96,"c":1927.05923423},"1784804400":{"time":1784804400,"o":1927.05923423,"h":1928.21539535,"l":1923.61821705,"c":1924.76637984},"1784808000":{"time":1784808000,"o":1924.76637984,"h":1926.93,"l":1893.94669767,"c":1903.32},"1784811600":{"time":1784811600,"o":1903.33,"h":1908.0325969,"l":1894.59234884,"c":1897.74096124},"1784815200":{"time":1784815200,"o":1897.74096124,"h":1906.38347287,"l":1892.29,"c":1895.87255814},"1784818800":{"time":1784818800,"o":1895.8427907,"h":1896.95,"l":1882.15,"c":1894.38},"1784822400":{"time":1784822400,"o":1894.49,"h":1894.69,"l":1884.01632558,"c":1887.08206202},"1784826000":{"time":1784826000,"o":1887.1015969,"h":1891.21,"l":1875.51880233,"c":1877.6120155},"1784829600":{"time":1784829600,"o":1877.73,"h":1883.56255039,"l":1875.33,"c":1880.29},"1784833200":{"time":1784833200,"o":1880.3,"h":1882.67113178,"l":1868.49,"c":1875.24},"1784836800":{"time":1784836800,"o":1875.15536434,"h":1887.70410078,"l":1874.09,"c":1885.0},"1784840400":{"time":1784840400,"o":1885.0,"h":1887.95,"l":1879.87951484,"c":1881.76764341},"1784844000":{"time":1784844000,"o":1881.76717829,"h":1883.3,"l":1873.55,"c":1882.45887597},"1784847600":{"time":1784847600,"o":1882.43984496,"h":1883.8,"l":1874.839,"c":1877.41},"1784851200":{"time":1784851200,"o":1877.41,"h":1878.18,"l":1859.28116279,"c":1870.66},"1784854800":{"time":1784854800,"o":1870.66,"h":1876.89,"l":1869.70884496,"c":1871.96},"1784858400":{"time":1784858400,"o":1871.96,"h":1877.61,"l":1864.01493798,"c":1868.84},"1784862000":{"time":1784862000,"o":1868.83113953,"h":1880.32,"l":1867.60448062,"c":1879.71},"1784865600":{"time":1784865600,"o":1879.71,"h":1881.03087597,"l":1873.92,"c":1874.79},"1784869200":{"time":1784869200,"o":1875.09207752,"h":1881.42,"l":1872.53573777,"c":1880.14},"1784872800":{"time":1784872800,"o":1880.15,"h":1887.48,"l":1878.43,"c":1887.28},"1784876400":{"time":1784876400,"o":1887.28,"h":1909.01,"l":1887.28,"c":1894.92},"1784880000":{"time":1784880000,"o":1895.0,"h":1895.03792248,"l":1885.54545736,"c":1887.10465116},"1784883600":{"time":1784883600,"o":1887.10465116,"h":1888.1126124,"l":1878.22,"c":1887.10596899},"1784887200":{"time":1784887200,"o":1887.10596899,"h":1887.87,"l":1879.45914729,"c":1882.80084496},"1784890800":{"time":1784890800,"o":1882.8,"h":1883.76,"l":1875.66,"c":1883.05322481},"1784894400":{"time":1784894400,"o":1883.02,"h":1885.13,"l":1871.3,"c":1871.94123897},"1784898000":{"time":1784898000,"o":1871.89,"h":1874.62,"l":1847.38,"c":1856.0},"1784901600":{"time":1784901600,"o":1856.67335858,"h":1862.29,"l":1847.55817829,"c":1862.04328682},"1784905200":{"time":1784905200,"o":1862.01214729,"h":1868.54,"l":1853.10521705,"c":1861.27},"1784908800":{"time":1784908800,"o":1861.27,"h":1865.29160786,"l":1852.62339535,"c":1856.74},"1784912400":{"time":1784912400,"o":1856.74,"h":1865.71,"l":1854.28955814,"c":1865.69},"1784916000":{"time":1784916000,"o":1865.69,"h":1865.96493798,"l":1857.68,"c":1861.90824806},"1784919600":{"time":1784919600,"o":1861.90124031,"h":1863.7764031,"l":1857.07313152,"c":1863.02899225},"1784923200":{"time":1784923200,"o":1863.03527132,"h":1864.5670155,"l":1857.38093023,"c":1860.04},"1784926800":{"time":1784926800,"o":1860.04,"h":1860.7898062,"l":1856.24037984,"c":1856.69},"1784930400":{"time":1784930400,"o":1856.69,"h":1860.80989147,"l":1856.15316279,"c":1858.75},"1784934000":{"time":1784934000,"o":1858.75,"h":1860.98297674,"l":1858.15120155,"c":1860.63924031},"1784937600":{"time":1784937600,"o":1860.63924031,"h":1863.99802326,"l":1856.4327907,"c":1859.35578589},"1784941200":{"time":1784941200,"o":1859.35578589,"h":1862.8735969,"l":1857.33333333,"c":1859.16},"1784944800":{"time":1784944800,"o":1859.27,"h":1860.88,"l":1857.42211628,"c":1858.58},"1784948400":{"time":1784948400,"o":1858.58,"h":1859.71,"l":1855.2527907,"c":1858.07249612},"1784952000":{"time":1784952000,"o":1857.94272868,"h":1861.84,"l":1857.67784496,"c":1860.43},"1784955600":{"time":1784955600,"o":1860.44,"h":1862.12,"l":1856.14155039,"c":1857.94},"1784959200":{"time":1784959200,"o":1857.70579845,"h":1859.41,"l":1853.8,"c":1857.78081395},"1784962800":{"time":1784962800,"o":1857.71290698,"h":1857.91,"l":1855.16935659,"c":1855.17214729},"1784966400":{"time":1784966400,"o":1855.14522481,"h":1855.40052713,"l":1850.33915504,"c":1852.89},"1784970000":{"time":1784970000,"o":1852.88,"h":1858.21612403,"l":1851.02,"c":1857.49},"1784973600":{"time":1784973600,"o":1857.49,"h":1858.53117829,"l":1856.07,"c":1857.76086822},"1784977200":{"time":1784977200,"o":1857.76086822,"h":1859.36,"l":1856.57,"c":1857.04},"1784980800":{"time":1784980800,"o":1857.04,"h":1860.01285418,"l":1856.16867442,"c":1859.91798931},"1784984400":{"time":1784984400,"o":1859.8572533,"h":1870.77132719,"l":1859.11,"c":1866.41975969},"1784988000":{"time":1784988000,"o":1866.40813178,"h":1868.46,"l":1864.52,"c":1868.07475969},"1784991600":{"time":1784991600,"o":1868.05931008,"h":1870.68,"l":1866.33,"c":1867.04},"1784995200":{"time":1784995200,"o":1867.04,"h":1870.15,"l":1864.00954264,"c":1867.21324806},"1784998800":{"time":1784998800,"o":1867.21075194,"h":1873.97,"l":1867.21005426,"c":1872.29},"1785002400":{"time":1785002400,"o":1872.29,"h":1876.0,"l":1871.37,"c":1874.39332558},"1785006000":{"time":1785006000,"o":1874.39332558,"h":1875.643,"l":1873.42,"c":1873.79072093},"1785009600":{"time":1785009600,"o":1873.8,"h":1873.99267442,"l":1869.81,"c":1871.26},"1785013200":{"time":1785013200,"o":1871.26,"h":1873.68593798,"l":1866.88042636,"c":1871.7},"1785016800":{"time":1785016800,"o":1871.7,"h":1876.31198476,"l":1871.42494387,"c":1875.06217054},"1785020400":{"time":1785020400,"o":1875.0375814,"h":1875.43,"l":1872.63,"c":1873.99712403},"1785024000":{"time":1785024000,"o":1873.99712403,"h":1880.60708527,"l":1873.0,"c":1880.18},"1785027600":{"time":1785027600,"o":1880.18,"h":1880.95,"l":1876.99323256,"c":1877.79},"1785031200":{"time":1785031200,"o":1877.8,"h":1880.87362016,"l":1876.48,"c":1880.11},"1785034800":{"time":1785034800,"o":1880.09,"h":1883.16,"l":1878.02,"c":1881.39},"1785038400":{"time":1785038400,"o":1881.4,"h":1888.62154264,"l":1879.5,"c":1885.38},"1785042000":{"time":1785042000,"o":1885.38,"h":1886.61117054,"l":1882.31827907,"c":1882.53},"1785045600":{"time":1785045600,"o":1882.52,"h":1884.76916216,"l":1877.66,"c":1884.25},"1785049200":{"time":1785049200,"o":1884.13711083,"h":1885.52,"l":1879.6899845,"c":1880.85},"1785052800":{"time":1785052800,"o":1880.85,"h":1881.87251163,"l":1878.6,"c":1880.56},"1785056400":{"time":1785056400,"o":1880.56,"h":1885.10803101,"l":1880.52164341,"c":1882.84074419},"1785060000":{"time":1785060000,"o":1882.89,"h":1886.86,"l":1881.5,"c":1885.23751163},"1785063600":{"time":1785063600,"o":1885.23751163,"h":1887.02035659,"l":1883.77796899,"c":1885.04535659},"1785067200":{"time":1785067200,"o":1885.05000775,"h":1892.39219451,"l":1884.72186047,"c":1885.49},"1785070800":{"time":1785070800,"o":1885.49,"h":1888.00370543,"l":1881.12,"c":1885.71},"1785074400":{"time":1785074400,"o":1885.71017054,"h":1899.0,"l":1885.70153488,"c":1897.83},"1785078000":{"time":1785078000,"o":1897.83,"h":1915.88773365,"l":1897.27933333,"c":1914.1},"1785081600":{"time":1785081600,"o":1914.04128682,"h":1926.95832988,"l":1908.0,"c":1915.64871318},"1785085200":{"time":1785085200,"o":1915.64871318,"h":1917.16,"l":1910.24,"c":1910.56},"1785088800":{"time":1785088800,"o":1910.55,"h":1915.52,"l":1910.37717829,"c":1913.72},"1785092400":{"time":1785092400,"o":1913.72,"h":1915.19,"l":1911.21,"c":1913.46751351},"1785096000":{"time":1785096000,"o":1913.44325722,"h":1913.95542342,"l":1910.63,"c":1912.86},"1785099600":{"time":1785099600,"o":1912.86,"h":1928.86803876,"l":1912.86,"c":1924.99},"1785103200":{"time":1785103200,"o":1924.99,"h":1951.66351221,"l":1924.99,"c":1949.06134884},"1785106800":{"time":1785106800,"o":1949.12,"h":1965.17822092,"l":1946.64636327,"c":1953.88832558},"1785110400":{"time":1785110400,"o":1953.90018605,"h":1954.65,"l":1939.05703876,"c":1941.79},"1785114000":{"time":1785114000,"o":1941.73532558,"h":1947.88,"l":1935.63017829,"c":1947.58},"1785117600":{"time":1785117600,"o":1947.58,"h":1948.58,"l":1940.77,"c":1942.43},"1785121200":{"time":1785121200,"o":1942.52,"h":1949.71390136,"l":1941.69,"c":1948.93},"1785124800":{"time":1785124800,"o":1948.93783721,"h":1962.07773983,"l":1947.98802326,"c":1952.61},"1785128400":{"time":1785128400,"o":1952.61,"h":1969.78714729,"l":1951.72563566,"c":1964.6901938},"1785132000":{"time":1785132000,"o":1964.66810078,"h":1979.65712458,"l":1962.93621893,"c":1967.51},"1785135600":{"time":1785135600,"o":1967.51,"h":1970.74248837,"l":1960.65,"c":1963.59},"1785139200":{"time":1785139200,"o":1963.58,"h":1967.98,"l":1961.02822481,"c":1964.10678295},"1785142800":{"time":1785142800,"o":1964.10678295,"h":1967.66495878,"l":1956.13,"c":1964.33},"1785146400":{"time":1785146400,"o":1964.33,"h":1971.1,"l":1962.89856856,"c":1966.66},"1785150000":{"time":1785150000,"o":1966.66,"h":1966.66,"l":1957.11,"c":1958.7694186},"1785153600":{"time":1785153600,"o":1958.77,"h":1963.64,"l":1942.30521705,"c":1956.56},"1785157200":{"time":1785157200,"o":1956.56,"h":1977.11,"l":1950.23781395,"c":1959.99},"1785160800":{"time":1785160800,"o":1960.1,"h":1965.81,"l":1918.87962016,"c":1931.28},"1785164400":{"time":1785164400,"o":1931.27370543,"h":1936.77,"l":1924.77665891,"c":1926.77},"1785168000":{"time":1785168000,"o":1926.77,"h":1946.06,"l":1922.24383721,"c":1939.77934884},"1785171600":{"time":1785171600,"o":1939.78353488,"h":1945.19,"l":1934.12,"c":1942.8},"1785175200":{"time":1785175200,"o":1942.81,"h":1943.76296899,"l":1928.49913178,"c":1938.38909302},"1785178800":{"time":1785178800,"o":1938.35653488,"h":1954.48,"l":1936.93,"c":1947.62},"1785182400":{"time":1785182400,"o":1947.58741085,"h":1949.64,"l":1942.79737984,"c":1946.10421705},"1785186000":{"time":1785186000,"o":1946.09956589,"h":1949.42,"l":1940.09,"c":1941.23},"1785189600":{"time":1785189600,"o":1941.23,"h":1941.29,"l":1891.40654264,"c":1893.54517642},"1785193200":{"time":1785193200,"o":1893.0302927,"h":1894.96,"l":1882.44268217,"c":1891.44426357},"1785196800":{"time":1785196800,"o":1891.47426357,"h":1893.46931783,"l":1876.67,"c":1877.98707698},"1785200400":{"time":1785200400,"o":1877.85744186,"h":1881.84028682,"l":1865.33489922,"c":1874.89},"1785204000":{"time":1785204000,"o":1874.89,"h":1879.33,"l":1871.56935659,"c":1874.92860465},"1785207600":{"time":1785207600,"o":1874.92302326,"h":1882.47,"l":1872.05,"c":1880.35},"1785211200":{"time":1785211200,"o":1880.42282946,"h":1881.74,"l":1875.55360465,"c":1878.31655039},"1785214800":{"time":1785214800,"o":1878.31918605,"h":1888.57,"l":1877.59435659,"c":1882.17083721},"1785218400":{"time":1785218400,"o":1882.17083721,"h":1887.93,"l":1877.46,"c":1887.68941085},"1785222000":{"time":1785222000,"o":1887.68941085,"h":1888.08,"l":1879.90205426,"c":1882.77755814},"1785225600":{"time":1785225600,"o":1882.77988372,"h":1884.81929457,"l":1879.19573643,"c":1883.59},"1785229200":{"time":1785229200,"o":1883.6,"h":1884.06,"l":1873.59027907,"c":1875.30744961},"1785232800":{"time":1785232800,"o":1875.3069845,"h":1879.98161588,"l":1872.77,"c":1877.93},"1785236400":{"time":1785236400,"o":1877.93,"h":1881.42,"l":1870.95,"c":1875.7056656},"1785240000":{"time":1785240000,"o":1875.70496792,"h":1892.58,"l":1873.68253488,"c":1891.79},"1785243600":{"time":1785243600,"o":1891.66710078,"h":1895.47,"l":1857.1112093,"c":1873.02331783},"1785247200":{"time":1785247200,"o":1873.01913178,"h":1892.34112403,"l":1866.84686822,"c":1887.88524058},"1785250800":{"time":1785250800,"o":1887.98,"h":1923.79,"l":1883.65614729,"c":1919.46104651},"1785254400":{"time":1785254400,"o":1919.46104651,"h":1927.71,"l":1913.60046899,"c":1925.06100775},"1785258000":{"time":1785258000,"o":1925.02217054,"h":1925.02524806,"l":1893.1,"c":1900.84},"1785261600":{"time":1785261600,"o":1900.89,"h":1913.99,"l":1900.80013953,"c":1910.31},"1785265200":{"time":1785265200,"o":1910.31,"h":1921.39863566,"l":1910.31,"c":1920.91760465},"1785268800":{"time":1785268800,"o":1920.91611468,"h":1922.88,"l":1915.99,"c":1917.82686848},"1785272400":{"time":1785272400,"o":1917.82686848,"h":1928.13627907,"l":1917.71720155,"c":1923.08},"1785276000":{"time":1785276000,"o":1923.09,"h":1926.077502,"l":1909.41244961,"c":1911.13713953},"1785279600":{"time":1785279600,"o":1911.13713953,"h":1922.45499225,"l":1903.16247287,"c":1921.19497674},"1785283200":{"time":1785283200,"o":1921.19218605,"h":1927.88,"l":1915.90334109,"c":1916.65},"1785286800":{"time":1785286800,"o":1916.53355039,"h":1917.3,"l":1904.25,"c":1904.59},"1785290400":{"time":1785290400,"o":1904.86,"h":1918.97781395,"l":1900.13903101,"c":1910.13},"1785294000":{"time":1785294000,"o":1910.12,"h":1912.33,"l":1890.20763566,"c":1891.89},"1785297600":{"time":1785297600,"o":1891.89,"h":1905.64,"l":1883.6542093,"c":1904.80565891},"1785301200":{"time":1785301200,"o":1904.7679845,"h":1914.33,"l":1903.0557907,"c":1911.8948062},"1785304800":{"time":1785304800,"o":1911.89341085,"h":1920.86134109,"l":1908.15627132,"c":1919.48},"1785308400":{"time":1785308400,"o":1919.47,"h":1924.42,"l":1913.20417054,"c":1923.08175194},"1785312000":{"time":1785312000,"o":1923.2664031,"h":1924.73,"l":1911.34,"c":1914.44},"1785315600":{"time":1785315600,"o":1914.43,"h":1924.1,"l":1914.19,"c":1921.31109302},"1785319200":{"time":1785319200,"o":1921.31644186,"h":1921.87,"l":1909.72,"c":1911.2},"1785322800":{"time":1785322800,"o":1911.19,"h":1916.16,"l":1909.41,"c":1914.32},"1785326400":{"time":1785326400,"o":1914.31,"h":1914.39402326,"l":1902.35011628,"c":1904.50327132},"1785330000":{"time":1785330000,"o":1904.47011628,"h":1910.22542636,"l":1897.11,"c":1908.38},"1785333600":{"time":1785333600,"o":1908.24073376,"h":1910.45432406,"l":1890.47917054,"c":1894.29},"1785337200":{"time":1785337200,"o":1894.29,"h":1897.86,"l":1886.39,"c":1891.48272868},"1785340800":{"time":1785340800,"o":1891.48272868,"h":1898.17,"l":1886.98922481,"c":1894.57320369},"1785344400":{"time":1785344400,"o":1894.57320369,"h":1915.92596899,"l":1893.6451938,"c":1915.92596899},"1785348000":{"time":1785348000,"o":1915.84642743,"h":1932.80506202,"l":1893.33,"c":1919.14},"1785351600":{"time":1785351600,"o":1919.9,"h":1921.92082171,"l":1884.08674419,"c":1888.41},"1785355200":{"time":1785355200,"o":1888.36176744,"h":1891.12,"l":1877.52043411,"c":1883.28862016},"1785358800":{"time":1785358800,"o":1883.25303876,"h":1897.45,"l":1874.44,"c":1897.45},"1785362400":{"time":1785362400,"o":1897.44,"h":1910.73,"l":1897.43,"c":1906.39022855},"1785366000":{"time":1785366000,"o":1906.39022855,"h":1912.1976124,"l":1901.75794574,"c":1909.81444961},"1785369600":{"time":1785369600,"o":1909.80514729,"h":1914.00965116,"l":1893.05199225,"c":1896.99},"1785373200":{"time":1785373200,"o":1897.35,"h":1920.92930233,"l":1896.80095349,"c":1916.28},"1785376800":{"time":1785376800,"o":1916.28,"h":1919.48452713,"l":1909.51,"c":1910.4},"1785380400":{"time":1785380400,"o":1910.4,"h":1914.82605814,"l":1906.86045736,"c":1909.4},"1785384000":{"time":1785384000,"o":1909.41,"h":1910.33,"l":1901.02186447,"c":1901.39660385},"1785387600":{"time":1785387600,"o":1901.39324806,"h":1908.92683721,"l":1899.36427907,"c":1905.54},"1785391200":{"time":1785391200,"o":1905.54,"h":1905.97,"l":1898.62023256,"c":1900.46},"1785394800":{"time":1785394800,"o":1900.47567442,"h":1907.32,"l":1899.41433333,"c":1902.38},"1785398400":{"time":1785398400,"o":1902.38,"h":1917.32,"l":1899.67,"c":1914.28756757},"1785402000":{"time":1785402000,"o":1914.29837838,"h":1922.86884496,"l":1913.37,"c":1917.49483721},"1785405600":{"time":1785405600,"o":1917.49483721,"h":1921.11795495,"l":1916.15,"c":1917.52248837},"1785409200":{"time":1785409200,"o":1917.52155814,"h":1925.67951163,"l":1915.9839845,"c":1922.31},"1785412800":{"time":1785412800,"o":1922.3,"h":1926.32,"l":1919.03,"c":1924.28770543},"1785416400":{"time":1785416400,"o":1924.27770543,"h":1935.66,"l":1916.26969928,"c":1928.84},"1785420000":{"time":1785420000,"o":1928.7688332,"h":1929.19,"l":1912.94275461,"c":1916.57127907},"1785423600":{"time":1785423600,"o":1916.55569767,"h":1923.35646512,"l":1913.59483721,"c":1918.01652713},"1785427200":{"time":1785427200,"o":1918.01699225,"h":1925.36414729,"l":1915.0332093,"c":1918.46},"1785430800":{"time":1785430800,"o":1918.46,"h":1924.59,"l":1915.33,"c":1919.89127132},"1785434400":{"time":1785434400,"o":1919.90662016,"h":1921.95354264,"l":1914.18,"c":1915.47},"1785438000":{"time":1785438000,"o":1915.47,"h":1928.6,"l":1915.10373643,"c":1922.68191473},"1785441600":{"time":1785441600,"o":1922.68191473,"h":1926.65,"l":1919.25961909,"c":1920.78},"1785445200":{"time":1785445200,"o":1920.78,"h":1923.87860866,"l":1916.38,"c":1917.70444186},"1785448800":{"time":1785448800,"o":1917.70909302,"h":1932.65,"l":1915.13386047,"c":1925.16},"1785452400":{"time":1785452400,"o":1925.09489922,"h":1936.12,"l":1916.78,"c":1917.3555969},"1785456000":{"time":1785456000,"o":1917.33792248,"h":1921.25,"l":1914.04690858,"c":1916.18989147},"1785459600":{"time":1785459600,"o":1916.18431008,"h":1935.65233333,"l":1906.65117054,"c":1909.39},"1785463200":{"time":1785463200,"o":1909.38,"h":1911.24,"l":1900.54,"c":1903.19696899},"1785466800":{"time":1785466800,"o":1903.19231783,"h":1910.62,"l":1898.58066159,"c":1907.94236969},"1785470400":{"time":1785470400,"o":1907.94236969,"h":1908.49550388,"l":1902.23,"c":1904.85815958},"1785474000":{"time":1785474000,"o":1904.84699679,"h":1908.24,"l":1900.55333333,"c":1905.35},"1785477600":{"time":1785477600,"o":1905.35,"h":1910.22789147,"l":1899.44406977,"c":1901.81173643},"1785481200":{"time":1785481200,"o":1901.75455894,"h":1901.81207752,"l":1883.88943411,"c":1889.04742636},"1785484800":{"time":1785484800,"o":1889.04742636,"h":1892.21,"l":1887.22,"c":1889.4},"1785488400":{"time":1785488400,"o":1889.47,"h":1890.29,"l":1880.33114729,"c":1882.63410078},"1785492000":{"time":1785492000,"o":1882.63410078,"h":1889.08,"l":1876.78137984,"c":1886.24},"1785495600":{"time":1785495600,"o":1886.25,"h":1888.92,"l":1881.92,"c":1883.55},"1785499200":{"time":1785499200,"o":1883.55,"h":1883.86,"l":1872.93927907,"c":1882.02137984},"1785502800":{"time":1785502800,"o":1882.01021705,"h":1889.69,"l":1863.9451938,"c":1866.12734162},"1785506400":{"time":1785506400,"o":1866.01455092,"h":1869.63,"l":1848.90020155,"c":1859.08},"1785510000":{"time":1785510000,"o":1859.21,"h":1865.65,"l":1853.81110078,"c":1862.18051938},"1785513600":{"time":1785513600,"o":1862.07726357,"h":1866.57625581,"l":1860.27825581,"c":1864.22301925},"1785517200":{"time":1785517200,"o":1864.17530233,"h":1877.22,"l":1862.69,"c":1874.12},"1785520800":{"time":1785520800,"o":1874.11,"h":1876.00054932,"l":1864.14,"c":1870.94447073},"1785524400":{"time":1785524400,"o":1870.94855814,"h":1873.14,"l":1864.84628682,"c":1867.2},"1785528000":{"time":1785528000,"o":1867.25,"h":1869.94,"l":1860.69893798,"c":1861.63},"1785531600":{"time":1785531600,"o":1861.64,"h":1864.4092093,"l":1858.75125581,"c":1861.17},"1785535200":{"time":1785535200,"o":1861.16,"h":1864.61097674,"l":1858.44948062,"c":1860.7492093},"1785538800":{"time":1785538800,"o":1860.7492093,"h":1864.06,"l":1860.33514729,"c":1861.69074419},"1785542400":{"time":1785542400,"o":1861.69911628,"h":1866.9,"l":1861.67352713,"c":1863.95039535},"1785546000":{"time":1785546000,"o":1863.95039535,"h":1866.62,"l":1863.9346231,"c":1866.0},"1785549600":{"time":1785549600,"o":1866.0,"h":1869.32,"l":1865.86,"c":1867.47},"1785553200":{"time":1785553200,"o":1867.48,"h":1869.08341085,"l":1865.63,"c":1869.01448062},"1785556800":{"time":1785556800,"o":1869.00982946,"h":1869.73,"l":1867.18331008,"c":1868.84},"1785560400":{"time":1785560400,"o":1868.84,"h":1870.32,"l":1864.32,"c":1866.6},"1785564000":{"time":1785564000,"o":1866.61237984,"h":1870.04566667,"l":1865.58,"c":1869.91},"1785567600":{"time":1785567600,"o":1869.82887597,"h":1871.19,"l":1867.41962016,"c":1868.68412403},"1785571200":{"time":1785571200,"o":1868.91,"h":1869.36245736,"l":1866.69,"c":1868.53508527},"1785574800":{"time":1785574800,"o":1868.53648062,"h":1869.73962016,"l":1866.77063753,"c":1866.77063753},"1785578400":{"time":1785578400,"o":1866.99,"h":1867.98,"l":1862.09584496,"c":1866.35},"1785582000":{"time":1785582000,"o":1866.45,"h":1866.98,"l":1865.07,"c":1866.17},"1785585600":{"time":1785585600,"o":1866.17,"h":1869.4,"l":1866.17,"c":1868.35205426},"1785589200":{"time":1785589200,"o":1868.35205426,"h":1868.89317054,"l":1866.97546512,"c":1868.37163566},"1785592800":{"time":1785592800,"o":1868.3869845,"h":1874.41,"l":1868.3869845,"c":1874.32},"1785596400":{"time":1785596400,"o":1874.32,"h":1874.44,"l":1869.20913514,"c":1869.20913514},"1785600000":{"time":1785600000,"o":1869.21966667,"h":1872.87,"l":1865.78805426,"c":1867.95093023},"1785603600":{"time":1785603600,"o":1867.95093023,"h":1869.32034082,"l":1856.85,"c":1861.2031938},"1785607200":{"time":1785607200,"o":1861.2031938,"h":1862.11,"l":1821.54819968,"c":1836.06647287},"1785610800":{"time":1785610800,"o":1836.06647287,"h":1839.7,"l":1833.53,"c":1836.48},"1785614400":{"time":1785614400,"o":1836.48,"h":1839.64,"l":1832.36750388,"c":1837.58375969},"1785618000":{"time":1785618000,"o":1837.58375969,"h":1845.08,"l":1835.83,"c":1844.98326357},"1785621600":{"time":1785621600,"o":1844.97768217,"h":1848.45506202,"l":1843.89,"c":1846.46503208},"1785625200":{"time":1785625200,"o":1846.47,"h":1848.21531783,"l":1842.59,"c":1844.17},"1785628800":{"time":1785628800,"o":1844.16,"h":1848.85,"l":1843.03,"c":1845.9},"1785632400":{"time":1785632400,"o":1845.89,"h":1858.77,"l":1845.89,"c":1856.3388062},"1785636000":{"time":1785636000,"o":1856.3388062,"h":1884.07,"l":1855.58683721,"c":1876.08},"1785639600":{"time":1785639600,"o":1876.09,"h":1879.33944961,"l":1874.02649612,"c":1876.66627132},"1785643200":{"time":1785643200,"o":1876.66627132,"h":1881.97,"l":1876.66627132,"c":1880.39736434},"1785646800":{"time":1785646800,"o":1880.39248062,"h":1881.98,"l":1874.34,"c":1875.66},"1785650400":{"time":1785650400,"o":1875.67,"h":1878.12403876,"l":1874.17493798,"c":1876.72773643},"1785654000":{"time":1785654000,"o":1876.72,"h":1878.06,"l":1874.75979845,"c":1875.32},"1785657600":{"time":1785657600,"o":1875.32,"h":1878.25,"l":1866.25393344,"c":1867.35},"1785661200":{"time":1785661200,"o":1867.34,"h":1872.51352477,"l":1861.46503101,"c":1870.21},"1785664800":{"time":1785664800,"o":1870.21,"h":1870.29,"l":1864.78842636,"c":1867.81734109},"1785668400":{"time":1785668400,"o":1867.8133876,"h":1868.83485271,"l":1848.4,"c":1851.68},"1785672000":{"time":1785672000,"o":1851.69,"h":1859.81,"l":1851.57566667,"c":1856.19},"1785675600":{"time":1785675600,"o":1856.15947287,"h":1857.3,"l":1851.5465814,"c":1853.96},"1785679200":{"time":1785679200,"o":1853.96,"h":1858.46,"l":1851.31325581,"c":1854.0},"1785682800":{"time":1785682800,"o":1854.0,"h":1861.32103511,"l":1853.02370543,"c":1857.77},"1785686400":{"time":1785686400,"o":1857.77,"h":1864.88,"l":1855.23308527,"c":1862.37},"1785690000":{"time":1785690000,"o":1862.37,"h":1869.61,"l":1861.53662016,"c":1867.97951163},"1785693600":{"time":1785693600,"o":1867.84951163,"h":1886.03767881,"l":1867.56,"c":1875.15},"1785697200":{"time":1785697200,"o":1875.16,"h":1883.1,"l":1874.13084496,"c":1881.39},"1785700800":{"time":1785700800,"o":1881.4,"h":1885.16,"l":1879.06,"c":1883.05},"1785704400":{"time":1785704400,"o":1883.04,"h":1897.68706977,"l":1881.46,"c":1889.75},"1785708000":{"time":1785708000,"o":1889.74,"h":1897.02575186,"l":1880.1,"c":1881.34513953},"1785711600":{"time":1785711600,"o":1881.33886047,"h":1884.61,"l":1875.61,"c":1884.38},"1785715200":{"time":1785715200,"o":1884.38,"h":1885.40796899,"l":1871.3,"c":1873.29},"1785718800":{"time":1785718800,"o":1873.24484496,"h":1874.67924031,"l":1865.10406977,"c":1866.44469767},"1785722400":{"time":1785722400,"o":1866.44469767,"h":1871.18,"l":1862.09968992,"c":1863.58211628},"1785726000":{"time":1785726000,"o":1863.58211628,"h":1864.88635659,"l":1850.93432946,"c":1856.24158915},"1785729600":{"time":1785729600,"o":1856.24158915,"h":1862.26557364,"l":1853.85,"c":1854.01},"1785733200":{"time":1785733200,"o":1854.01,"h":1859.83373643,"l":1852.53,"c":1858.86},"1785736800":{"time":1785736800,"o":1858.87,"h":1860.19,"l":1845.61601844,"c":1848.0},"1785740400":{"time":1785740400,"o":1848.0,"h":1848.93,"l":1839.48,"c":1843.0},"1785744000":{"time":1785744000,"o":1842.99,"h":1844.74,"l":1828.41,"c":1839.34},"1785747600":{"time":1785747600,"o":1839.35,"h":1853.10366079,"l":1838.46,"c":1851.81},"1785751200":{"time":1785751200,"o":1851.8,"h":1853.58,"l":1841.17,"c":1845.39},"1785754800":{"time":1785754800,"o":1845.39862016,"h":1847.02,"l":1837.86,"c":1838.96},"1785758400":{"time":1785758400,"o":1838.97,"h":1844.56,"l":1835.89,"c":1842.89284282},"1785762000":{"time":1785762000,"o":1842.87470329,"h":1859.72,"l":1838.06,"c":1858.74573643},"1785765600":{"time":1785765600,"o":1858.63772093,"h":1873.27,"l":1850.69477519,"c":1872.95},"1785769200":{"time":1785769200,"o":1872.89731783,"h":1873.27488372,"l":1859.8,"c":1862.55382946},"1785772800":{"time":1785772800,"o":1862.55382946,"h":1871.50989922,"l":1860.77,"c":1865.5},"1785776400":{"time":1785776400,"o":1865.51,"h":1874.0,"l":1862.71,"c":1868.09},"1785780000":{"time":1785780000,"o":1868.08,"h":1873.2,"l":1865.74173643,"c":1868.05187597},"1785783600":{"time":1785783600,"o":1868.05536434,"h":1875.62202326,"l":1867.3065969,"c":1869.07035686},"1785787200":{"time":1785787200,"o":1869.26,"h":1875.11,"l":1865.75745736,"c":1868.28107752},"1785790800":{"time":1785790800,"o":1868.28107752,"h":1868.47,"l":1862.83,"c":1863.22},"1785794400":{"time":1785794400,"o":1863.22,"h":1865.47532946,"l":1852.01,"c":1859.62},"1785798000":{"time":1785798000,"o":1859.63,"h":1859.79,"l":1855.46217829,"c":1859.79},"1785801600":{"time":1785801600,"o":1859.78,"h":1862.46,"l":1847.97,"c":1850.23},"1785805200":{"time":1785805200,"o":1850.44,"h":1869.20855039,"l":1848.31313178,"c":1866.85431008},"1785808800":{"time":1785808800,"o":1866.84965891,"h":1871.3405814,"l":1861.46391473,"c":1865.51},"1785812400":{"time":1785812400,"o":1865.5,"h":1866.31596251,"l":1857.65,"c":1863.55},"1785816000":{"time":1785816000,"o":1863.56,"h":1873.99,"l":1861.32842636,"c":1867.31433333},"1785819600":{"time":1785819600,"o":1867.27216279,"h":1869.51,"l":1863.38,"c":1863.65522481},"1785823200":{"time":1785823200,"o":1863.65057364,"h":1867.73896899,"l":1853.92571318,"c":1856.22},"1785826800":{"time":1785826800,"o":1856.22,"h":1864.27,"l":1852.69888372,"c":1863.26017829},"1785830400":{"time":1785830400,"o":1863.25552713,"h":1865.29,"l":1856.09,"c":1857.24},"1785834000":{"time":1785834000,"o":1857.25,"h":1857.97603876,"l":1852.86863566,"c":1857.96789922},"1785837600":{"time":1785837600,"o":1857.97255039,"h":1872.52444961,"l":1853.30913514,"c":1866.15902326},"1785841200":{"time":1785841200,"o":1866.15886047,"h":1874.11,"l":1865.55253153,"c":1872.28182946},"1785844800":{"time":1785844800,"o":1872.23598637,"h":1881.18,"l":1867.22368217,"c":1874.40952713},"1785848400":{"time":1785848400,"o":1874.34952713,"h":1876.80596899,"l":1859.4,"c":1860.7},"1785852000":{"time":1785852000,"o":1861.0,"h":1875.02531008,"l":1857.82,"c":1872.22},"1785855600":{"time":1785855600,"o":1872.22,"h":1877.14,"l":1861.16,"c":1872.19206977},"1785859200":{"time":1785859200,"o":1872.25,"h":1872.66,"l":1864.71,"c":1868.98},"1785862800":{"time":1785862800,"o":1868.99,"h":1877.14,"l":1866.12,"c":1868.72155172},"1785866400":{"time":1785866400,"o":1868.72620289,"h":1880.41,"l":1868.47074419,"c":1874.5},"1785870000":{"time":1785870000,"o":1874.5,"h":1880.68764341,"l":1873.17944961,"c":1874.06},"1785873600":{"time":1785873600,"o":1874.25,"h":1879.11,"l":1865.40884496,"c":1875.96535659},"1785877200":{"time":1785877200,"o":1875.96535659,"h":1875.98233333,"l":1870.9,"c":1871.41237984},"1785880800":{"time":1785880800,"o":1871.40075194,"h":1875.99,"l":1867.60306202,"c":1874.7345969},"1785884400":{"time":1785884400,"o":1874.72582171,"h":1880.71826357,"l":1868.0,"c":1869.01286822},"1785888000":{"time":1785888000,"o":1869.01286822,"h":1872.78231008,"l":1862.42,"c":1863.02869767},"1785891600":{"time":1785891600,"o":1863.09,"h":1873.64,"l":1860.35603876,"c":1872.54},"1785895200":{"time":1785895200,"o":1872.56,"h":1877.38205343,"l":1871.67,"c":1873.7},"1785898800":{"time":1785898800,"o":1873.69,"h":1875.42,"l":1862.79755814,"c":1866.87},"1785902400":{"time":1785902400,"o":1866.86,"h":1868.85,"l":1864.09,"c":1866.49284496},"1785906000":{"time":1785906000,"o":1866.4881938,"h":1876.85,"l":1866.22179845,"c":1872.67903101},"1785909600":{"time":1785909600,"o":1872.67903101,"h":1872.91,"l":1867.2,"c":1868.85},"1785913200":{"time":1785913200,"o":1868.84,"h":1871.86,"l":1862.54,"c":1871.86},"1785916800":{"time":1785916800,"o":1871.85,"h":1873.98967442,"l":1867.26134109,"c":1868.98},"1785920400":{"time":1785920400,"o":1868.98,"h":1873.99,"l":1867.99,"c":1870.98},"1785924000":{"time":1785924000,"o":1870.97,"h":1875.29015504,"l":1865.2676124,"c":1867.39},"1785927600":{"time":1785927600,"o":1867.38,"h":1870.25,"l":1866.34068992,"c":1867.96341219},"1785931200":{"time":1785931200,"o":1867.96410986,"h":1884.67,"l":1866.81,"c":1875.31613178},"1785934800":{"time":1785934800,"o":1875.31613178,"h":1878.79,"l":1855.0646124,"c":1877.80627132},"1785938400":{"time":1785938400,"o":1877.78003101,"h":1882.01096124,"l":1868.27571318,"c":1875.13447287},"1785942000":{"time":1785942000,"o":1875.10934884,"h":1882.0594186,"l":1872.02234884,"c":1873.17},"1785945600":{"time":1785945600,"o":1873.1,"h":1896.7,"l":1872.46533333,"c":1894.69},"1785949200":{"time":1785949200,"o":1894.7,"h":1916.88,"l":1890.21,"c":1915.82828682},"1785952800":{"time":1785952800,"o":1915.93,"h":1927.19,"l":1913.49,"c":1917.6897907},"1785956400":{"time":1785956400,"o":1917.48025581,"h":1920.17,"l":1914.92,"c":1916.09},"1785960000":{"time":1785960000,"o":1916.1,"h":1923.92,"l":1915.59,"c":1916.07},"1785963600":{"time":1785963600,"o":1916.2,"h":1916.44,"l":1906.22,"c":1907.84188853},"1785967200":{"time":1785967200,"o":1907.84188853,"h":1912.42,"l":1905.6915969,"c":1905.99},"1785970800":{"time":1785970800,"o":1905.99,"h":1911.32,"l":1903.54703101,"c":1907.99737984},"1785974400":{"time":1785974400,"o":1907.99737984,"h":1912.99,"l":1906.2263876,"c":1909.55731783},"1785978000":{"time":1785978000,"o":1909.55731783,"h":1910.28,"l":1902.52,"c":1905.93},"1785981600":{"time":1785981600,"o":1905.93,"h":1910.0,"l":1893.99369767,"c":1898.10475969},"1785985200":{"time":1785985200,"o":1898.17,"h":1898.54,"l":1894.38,"c":1897.94},"1785988800":{"time":1785988800,"o":1897.94,"h":1907.54089147,"l":1894.71334884,"c":1907.04358915},"1785992400":{"time":1785992400,"o":1907.04312403,"h":1917.99,"l":1906.43081395,"c":1913.5},"1785996000":{"time":1785996000,"o":1913.5,"h":1913.94,"l":1908.61,"c":1912.8},"1785999600":{"time":1785999600,"o":1912.8,"h":1914.51,"l":1906.70817054,"c":1908.52031008},"1786003200":{"time":1786003200,"o":1908.52031008,"h":1918.6682093,"l":1907.79385271,"c":1915.46727132},"1786006800":{"time":1786006800,"o":1915.46727132,"h":1915.91,"l":1903.88351938,"c":1906.67},"1786010400":{"time":1786010400,"o":1906.68,"h":1906.68,"l":1900.73,"c":1901.55},"1786014000":{"time":1786014000,"o":1901.77,"h":1908.32,"l":1896.0113876,"c":1906.89},"1786017600":{"time":1786017600,"o":1906.89,"h":1907.23,"l":1898.03768992,"c":1898.08},"1786021200":{"time":1786021200,"o":1898.08,"h":1910.41,"l":1891.96948837,"c":1907.0},"1786024800":{"time":1786024800,"o":1906.72,"h":1917.50918605,"l":1902.58624031,"c":1914.22965891},"1786028400":{"time":1786028400,"o":1914.17510078,"h":1918.87393798,"l":1909.45593798,"c":1909.87},"1786032000":{"time":1786032000,"o":1909.87,"h":1915.9,"l":1907.75558915,"c":1914.72},"1786035600":{"time":1786035600,"o":1914.73,"h":1917.8,"l":1909.38070543,"c":1913.10544961},"1786039200":{"time":1786039200,"o":1913.10544961,"h":1913.26,"l":1903.10946512,"c":1905.21},"1786042800":{"time":1786042800,"o":1905.21,"h":1910.29,"l":1905.16117829,"c":1908.84},"1786046400":{"time":1786046400,"o":1909.06,"h":1909.87010078,"l":1905.0018062,"c":1906.16},"1786050000":{"time":1786050000,"o":1906.16,"h":1908.67,"l":1904.93634109,"c":1905.31795349},"1786053600":{"time":1786053600,"o":1905.31795349,"h":1906.56298717,"l":1901.48,"c":1904.38689922},"1786057200":{"time":1786057200,"o":1904.37294574,"h":1905.01,"l":1897.93310853,"c":1903.1764031},"1786060800":{"time":1786060800,"o":1903.1764031,"h":1904.6,"l":1898.90968217,"c":1902.94},"1786064400":{"time":1786064400,"o":1902.99,"h":1906.84255814,"l":1898.15750388,"c":1902.46670543},"1786068000":{"time":1786068000,"o":1902.46670543,"h":1907.89,"l":1897.08437209,"c":1901.7859845},"1786071600":{"time":1786071600,"o":1901.78156589,"h":1902.9,"l":1895.91,"c":1896.52},"1786075200":{"time":1786075200,"o":1896.52,"h":1900.02082946,"l":1893.63942636,"c":1896.49},"1786078800":{"time":1786078800,"o":1896.48,"h":1901.74,"l":1894.6,"c":1900.89823256},"1786082400":{"time":1786082400,"o":1900.89776744,"h":1907.1709845,"l":1899.42244186,"c":1903.82362791},"1786086000":{"time":1786086000,"o":1903.8264186,"h":1906.55806202,"l":1901.65,"c":1901.65},"1786089600":{"time":1786089600,"o":1901.66,"h":1913.91,"l":1901.26,"c":1909.91074419},"1786093200":{"time":1786093200,"o":1909.9067907,"h":1917.0,"l":1909.66773643,"c":1912.52227907},"1786096800":{"time":1786096800,"o":1912.52623256,"h":1915.29813178,"l":1911.90648062,"c":1912.12},"1786100400":{"time":1786100400,"o":1912.13,"h":1920.44,"l":1911.91477519,"c":1915.51},"1786104000":{"time":1786104000,"o":1915.50955814,"h":1939.05591085,"l":1915.50955814,"c":1931.26},"1786107600":{"time":1786107600,"o":1931.26,"h":1934.12,"l":1920.62086822,"c":1922.38},"1786111200":{"time":1786111200,"o":1922.5,"h":1925.46,"l":1909.73,"c":1912.56},"1786114800":{"time":1786114800,"o":1912.57,"h":1920.14,"l":1912.04881395,"c":1916.91},"1786118400":{"time":1786118400,"o":1916.99,"h":1924.303749,"l":1908.44278295,"c":1908.55},"1786122000":{"time":1786122000,"o":1908.55,"h":1912.08,"l":1904.66,"c":1911.49904651},"1786125600":{"time":1786125600,"o":1911.51718605,"h":1914.46,"l":1905.35,"c":1908.92354264},"1786129200":{"time":1786129200,"o":1909.0,"h":1919.2957907,"l":1909.0,"c":1917.88944266},"1786132800":{"time":1786132800,"o":1917.87130313,"h":1919.36,"l":1913.45,"c":1914.0},"1786136400":{"time":1786136400,"o":1914.0,"h":1919.32,"l":1911.80217054,"c":1915.65},"1786140000":{"time":1786140000,"o":1915.65,"h":1915.69,"l":1913.0,"c":1913.97426357},"1786143600":{"time":1786143600,"o":1913.97426357,"h":1915.5845814,"l":1912.99,"c":1913.10299225},"1786147200":{"time":1786147200,"o":1913.1043876,"h":1913.91415504,"l":1911.42651163,"c":1913.4},"1786150800":{"time":1786150800,"o":1913.4,"h":1915.79695349,"l":1913.13,"c":1913.82},"1786154400":{"time":1786154400,"o":1913.82,"h":1913.82070543,"l":1911.40742983,"c":1912.27},"1786158000":{"time":1786158000,"o":1912.27,"h":1918.31,"l":1912.26670543,"c":1917.2},"1786161600":{"time":1786161600,"o":1917.21,"h":1918.64369767,"l":1915.5,"c":1916.12},"1786165200":{"time":1786165200,"o":1916.13,"h":1918.1,"l":1914.85,"c":1916.69020721},"1786168800":{"time":1786168800,"o":1916.69020721,"h":1917.13320721,"l":1915.32,"c":1915.65213178},"1786172400":{"time":1786172400,"o":1915.65213178,"h":1915.97131008,"l":1913.02718605,"c":1914.2934031},"1786176000":{"time":1786176000,"o":1914.29805426,"h":1916.89298198,"l":1913.8434031,"c":1916.03},"1786179600":{"time":1786179600,"o":1916.02772868,"h":1922.62814393,"l":1915.2646124,"c":1918.06},"1786183200":{"time":1786183200,"o":1918.05116279,"h":1922.03470543,"l":1918.05,"c":1920.36},"1786186800":{"time":1786186800,"o":1920.36,"h":1922.6,"l":1918.56006202,"c":1920.05982883},"1786190400":{"time":1786190400,"o":1920.0573964,"h":1921.55831008,"l":1917.84,"c":1918.4495814},"1786194000":{"time":1786194000,"o":1918.43682946,"h":1919.87,"l":1917.71,"c":1919.23217054},"1786197600":{"time":1786197600,"o":1919.24635659,"h":1925.78,"l":1919.24635659,"c":1923.00237984},"1786201200":{"time":1786201200,"o":1923.00210853,"h":1923.72018605,"l":1920.50999599,"c":1921.8414955},"1786204800":{"time":1786204800,"o":1921.85,"h":1924.22102326,"l":1920.7703964,"c":1921.68549612},"1786208400":{"time":1786208400,"o":1921.70410078,"h":1925.55,"l":1921.33554264,"c":1923.05},"1786212000":{"time":1786212000,"o":1923.05,"h":1923.06,"l":1919.02,"c":1920.52171171},"1786215600":{"time":1786215600,"o":1920.52171171,"h":1920.83126357,"l":1918.74,"c":1919.61},"1786219200":{"time":1786219200,"o":1919.61,"h":1920.49622694,"l":1918.87933333,"c":1919.43448062},"1786222800":{"time":1786222800,"o":1919.43378295,"h":1921.84527132,"l":1919.28,"c":1919.8862093},"1786226400":{"time":1786226400,"o":1919.8862093,"h":1920.71,"l":1915.81527265,"c":1915.92},"1786230000":{"time":1786230000,"o":1915.92,"h":1917.90254264,"l":1913.92313953,"c":1915.98326357},"1786233600":{"time":1786233600,"o":1915.98326357,"h":1917.78293798,"l":1915.42772654,"c":1917.24717054},"1786237200":{"time":1786237200,"o":1917.20682946,"h":1919.3956124,"l":1913.17718605,"c":1915.3},"1786240800":{"time":1786240800,"o":1915.3,"h":1915.9587907,"l":1912.83,"c":1913.85705426},"1786244400":{"time":1786244400,"o":1913.85705426,"h":1914.02600775,"l":1911.56702326,"c":1913.06244186},"1786248000":{"time":1786248000,"o":1913.06244186,"h":1914.9,"l":1912.17443063,"c":1912.43896124},"1786251600":{"time":1786251600,"o":1912.43431008,"h":1914.19782946,"l":1912.27634723,"c":1913.68223423},"1786255200":{"time":1786255200,"o":1913.68223423,"h":1918.868,"l":1913.21,"c":1918.53052713},"1786258800":{"time":1786258800,"o":1918.53052713,"h":1918.65,"l":1916.3,"c":1918.29},"1786262400":{"time":1786262400,"o":1918.29,"h":1924.46,"l":1913.54,"c":1914.89},"1786266000":{"time":1786266000,"o":1914.89,"h":1920.92404651,"l":1912.3,"c":1920.86574419},"1786269600":{"time":1786269600,"o":1920.86574419,"h":1922.0101938,"l":1918.6403876,"c":1919.31},"1786273200":{"time":1786273200,"o":1919.31,"h":1920.77799225,"l":1917.7,"c":1918.35},"1786276800":{"time":1786276800,"o":1918.35,"h":1918.5,"l":1915.76,"c":1916.70915713},"1786280400":{"time":1786280400,"o":1916.70915713,"h":1925.11429457,"l":1916.69078504,"c":1922.64},"1786284000":{"time":1786284000,"o":1922.64,"h":1925.86378295,"l":1921.71,"c":1924.40777519},"1786287600":{"time":1786287600,"o":1924.40777519,"h":1926.59582171,"l":1923.47,"c":1925.75},"1786291200":{"time":1786291200,"o":1925.74613178,"h":1926.24254264,"l":1920.62910078,"c":1923.42775862},"1786294800":{"time":1786294800,"o":1923.42775862,"h":1924.06134109,"l":1922.18,"c":1922.38354054},"1786298400":{"time":1786298400,"o":1922.31,"h":1923.29,"l":1919.30382171,"c":1920.71},"1786302000":{"time":1786302000,"o":1920.71,"h":1921.75227907,"l":1920.42,"c":1921.17662791},"1786305600":{"time":1786305600,"o":1921.17151163,"h":1921.53548837,"l":1917.13472868,"c":1919.99},"1786309200":{"time":1786309200,"o":1919.99,"h":1926.24,"l":1918.9894186,"c":1923.87472868},"1786312800":{"time":1786312800,"o":1923.87426357,"h":1937.59400935,"l":1914.31612403,"c":1918.67},"1786316400":{"time":1786316400,"o":1918.67,"h":1919.82,"l":1906.77909783,"c":1909.65766667},"1786320000":{"time":1786320000,"o":1909.65627132,"h":1926.88222481,"l":1905.32273643,"c":1911.88},"1786323600":{"time":1786323600,"o":1911.89,"h":1930.37543411,"l":1907.01,"c":1924.66},"1786327200":{"time":1786327200,"o":1924.65,"h":1926.1,"l":1912.02791473,"c":1922.90629457},"1786330800":{"time":1786330800,"o":1922.87,"h":1924.0,"l":1912.53,"c":1916.5},"1786334400":{"time":1786334400,"o":1916.5,"h":1920.16,"l":1911.58127907,"c":1914.71637209},"1786338000":{"time":1786338000,"o":1914.71637209,"h":1924.37,"l":1914.29065891,"c":1922.51},"1786341600":{"time":1786341600,"o":1922.50347287,"h":1928.4,"l":1922.32,"c":1927.23931008},"1786345200":{"time":1786345200,"o":1927.23931008,"h":1930.17531783,"l":1924.08,"c":1924.64},"1786348800":{"time":1786348800,"o":1924.73,"h":1929.0,"l":1922.39239535,"c":1926.07600775},"1786352400":{"time":1786352400,"o":1926.05314729,"h":1926.45,"l":1915.2,"c":1915.51},"1786356000":{"time":1786356000,"o":1915.51,"h":1920.0,"l":1915.19377306,"c":1916.75596124},"1786359600":{"time":1786359600,"o":1916.75596124,"h":1920.49,"l":1913.87055039,"c":1919.61},"1786363200":{"time":1786363200,"o":1919.61,"h":1922.55,"l":1904.27,"c":1905.03},"1786366800":{"time":1786366800,"o":1905.04,"h":1909.7,"l":1893.89769447,"c":1896.85047715},"1786370400":{"time":1786370400,"o":1896.80425581,"h":1901.81,"l":1891.12085271,"c":1892.6925969},"1786374000":{"time":1786374000,"o":1892.6898062,"h":1892.6898062,"l":1870.90892141,"c":1876.14303101},"1786377600":{"time":1786377600,"o":1876.14303101,"h":1877.87234109,"l":1868.28,"c":1871.2},"1786381200":{"time":1786381200,"o":1871.38,"h":1876.48,"l":1867.93,"c":1872.7},"1786384800":{"time":1786384800,"o":1872.71,"h":1874.32,"l":1867.30448837,"c":1871.93},"1786388400":{"time":1786388400,"o":1871.92,"h":1879.84,"l":1871.56,"c":1877.486},"1786392000":{"time":1786392000,"o":1877.58,"h":1880.53,"l":1876.81872093,"c":1878.91132558},"1786395600":{"time":1786395600,"o":1878.90109302,"h":1878.90109302,"l":1872.85062016,"c":1873.41},"1786399200":{"time":1786399200,"o":1873.42,"h":1877.19567442,"l":1871.23386822,"c":1875.41067763},"1786402800":{"time":1786402800,"o":1875.41067763,"h":1875.42396124,"l":1869.33,"c":1872.32618605},"1786406400":{"time":1786406400,"o":1872.32618605,"h":1875.30783079,"l":1870.31868217,"c":1874.41085405},"1786410000":{"time":1786410000,"o":1874.41085405,"h":1877.96884496,"l":1872.59921705,"c":1877.25548062},"1786413600":{"time":1786413600,"o":1877.25896899,"h":1878.75295349,"l":1876.5290016,"c":1877.85},"1786417200":{"time":1786417200,"o":1877.85,"h":1881.296,"l":1877.84,"c":1880.13563566},"1786420800":{"time":1786420800,"o":1880.13563566,"h":1881.26,"l":1875.3,"c":1875.47793798},"1786424400":{"time":1786424400,"o":1875.47328682,"h":1876.04539294,"l":1871.34335659,"c":1873.27},"1786428000":{"time":1786428000,"o":1873.27,"h":1874.28063753,"l":1870.4,"c":1873.45698075},"1786431600":{"time":1786431600,"o":1873.50093424,"h":1878.44,"l":1869.69,"c":1876.85789922},"1786435200":{"time":1786435200,"o":1876.85789922,"h":1879.7,"l":1874.91363566,"c":1878.56},"1786438800":{"time":1786438800,"o":1878.56,"h":1884.64,"l":1876.59,"c":1884.64},"1786442400":{"time":1786442400,"o":1884.65,"h":1888.26068217,"l":1882.28417829,"c":1885.45010024},"1786446000":{"time":1786446000,"o":1885.44599225,"h":1895.12,"l":1885.43762016,"c":1892.21145736},"1786449600":{"time":1786449600,"o":1892.21145736,"h":1897.36739535,"l":1886.47,"c":1887.09239535},"1786453200":{"time":1786453200,"o":1887.09239535,"h":1892.03,"l":1883.09479845,"c":1889.26},"1786456800":{"time":1786456800,"o":1889.26,"h":1891.19611628,"l":1869.33,"c":1872.77351163},"1786460400":{"time":1786460400,"o":1872.77146512,"h":1876.82,"l":1853.18436434,"c":1862.2234031},"1786464000":{"time":1786464000,"o":1862.20828682,"h":1866.25,"l":1858.96844026,"c":1863.99},"1786467600":{"time":1786467600,"o":1863.99,"h":1866.81675969,"l":1862.01255039,"c":1863.77763833},"1786471200":{"time":1786471200,"o":1863.75,"h":1866.16,"l":1860.29729457,"c":1865.32},"1786474800":{"time":1786474800,"o":1865.32,"h":1883.93606202,"l":1862.03895349,"c":1881.23},"1786478400":{"time":1786478400,"o":1881.06,"h":1884.62133333,"l":1878.48,"c":1881.56},"1786482000":{"time":1786482000,"o":1881.56,"h":1884.7204186,"l":1879.80027132,"c":1884.05044507},"1786485600":{"time":1786485600,"o":1884.04067763,"h":1886.91017829,"l":1879.00037984,"c":1881.63},"1786489200":{"time":1786489200,"o":1881.64,"h":1883.72,"l":1878.29431783,"c":1881.84799225},"1786492800":{"time":1786492800,"o":1881.83728682,"h":1882.92,"l":1880.0,"c":1881.73405426},"1786496400":{"time":1786496400,"o":1881.73405426,"h":1885.84677906,"l":1880.5,"c":1884.13},"1786500000":{"time":1786500000,"o":1884.13,"h":1887.26,"l":1882.92896899,"c":1883.84},"1786503600":{"time":1786503600,"o":1883.84,"h":1886.52603876,"l":1882.13,"c":1885.83510853},"1786507200":{"time":1786507200,"o":1885.83975969,"h":1892.41,"l":1884.72838412,"c":1888.6},"1786510800":{"time":1786510800,"o":1888.6,"h":1891.59,"l":1885.88,"c":1890.93},"1786514400":{"time":1786514400,"o":1890.91419808,"h":1890.91419808,"l":1884.53724806,"c":1886.83},"1786518000":{"time":1786518000,"o":1886.83,"h":1890.92,"l":1885.44600775,"c":1890.82},"1786521600":{"time":1786521600,"o":1890.81,"h":1895.41810078,"l":1889.66,"c":1890.09},"1786525200":{"time":1786525200,"o":1890.09211628,"h":1908.63146512,"l":1889.16925581,"c":1905.11},"1786528800":{"time":1786528800,"o":1905.11,"h":1914.23403101,"l":1905.1,"c":1908.31572093},"1786532400":{"time":1786532400,"o":1908.32037209,"h":1915.31237209,"l":1906.49,"c":1914.87},"1786536000":{"time":1786536000,"o":1914.88124806,"h":1923.48,"l":1904.85,"c":1910.58},"1786539600":{"time":1786539600,"o":1910.58,"h":1911.62684266,"l":1899.43006977,"c":1900.62875194},"1786543200":{"time":1786543200,"o":1900.62875194,"h":1902.79,"l":1884.58647287,"c":1886.76},"1786546800":{"time":1786546800,"o":1886.75,"h":1895.48,"l":1883.95900775,"c":1891.77893023},"1786550400":{"time":1786550400,"o":1891.77823256,"h":1894.9,"l":1888.4078062,"c":1889.84},"1786554000":{"time":1786554000,"o":1889.84,"h":1891.03,"l":1884.48458915,"c":1887.31},"1786557600":{"time":1786557600,"o":1887.3,"h":1890.60012403,"l":1884.68690858,"c":1884.73818605},"1786561200":{"time":1786561200,"o":1884.7367907,"h":1886.0,"l":1877.08,"c":1878.89},"1786564800":{"time":1786564800,"o":1878.86065116,"h":1887.0,"l":1877.26,"c":1885.96886486},"1786568400":{"time":1786568400,"o":1885.96886486,"h":1888.75,"l":1873.85762016,"c":1877.19},"1786572000":{"time":1786572000,"o":1877.2,"h":1880.44837984,"l":1875.15225581,"c":1877.68},"1786575600":{"time":1786575600,"o":1877.68,"h":1879.37,"l":1874.17609302,"c":1878.87969767},"1786579200":{"time":1786579200,"o":1878.87969767,"h":1884.63,"l":1876.65854264,"c":1879.71982171},"1786582800":{"time":1786582800,"o":1879.71982171,"h":1882.14,"l":1874.33986822,"c":1877.41437984},"1786586400":{"time":1786586400,"o":1877.41378295,"h":1882.93475969,"l":1872.56806335,"c":1881.26},"1786590000":{"time":1786590000,"o":1881.26,"h":1888.27015974,"l":1881.03796899,"c":1886.7},"1786593600":{"time":1786593600,"o":1886.7,"h":1894.34,"l":1884.71720155,"c":1891.61362871},"1786597200":{"time":1786597200,"o":1891.63877519,"h":1899.84944186,"l":1891.13614729,"c":1895.18972334},"1786600800":{"time":1786600800,"o":1895.09204892,"h":1897.70722133,"l":1891.34004411,"c":1897.70722133},"1786604400":{"time":1786604400,"o":1897.72466319,"h":1898.0,"l":1894.37,"c":1894.62},"1786608000":{"time":1786608000,"o":1894.61528682,"h":1896.26571318,"l":1887.88713953,"c":1889.21731008},"1786611600":{"time":1786611600,"o":1889.21731008,"h":1890.07,"l":1880.48494574,"c":1889.02},"1786615200":{"time":1786615200,"o":1889.02,"h":1889.57,"l":1881.25,"c":1882.3},"1786618800":{"time":1786618800,"o":1882.3,"h":1882.8,"l":1874.51180032,"c":1879.50906202},"1786622400":{"time":1786622400,"o":1879.50906202,"h":1888.8308062,"l":1878.14376744,"c":1888.06},"1786626000":{"time":1786626000,"o":1888.07,"h":1894.68,"l":1886.32,"c":1889.63},"1786629600":{"time":1786629600,"o":1889.63,"h":1896.86,"l":1887.80450388,"c":1892.79932558},"1786633200":{"time":1786633200,"o":1892.77775194,"h":1895.32,"l":1879.05,"c":1879.05},"1786636800":{"time":1786636800,"o":1879.05,"h":1883.99,"l":1862.89565116,"c":1873.80312403},"1786640400":{"time":1786640400,"o":1873.99,"h":1880.36,"l":1873.07134109,"c":1876.07737209},"1786644000":{"time":1786644000,"o":1876.13,"h":1886.46055039,"l":1875.69,"c":1884.64},"1786647600":{"time":1786647600,"o":1884.64,"h":1891.94,"l":1884.33118605,"c":1886.25},"1786651200":{"time":1786651200,"o":1886.42,"h":1888.8,"l":1884.43186047,"c":1885.51967522},"1786654800":{"time":1786654800,"o":1885.51967522,"h":1888.56186047,"l":1885.04,"c":1887.86},"1786658400":{"time":1786658400,"o":1887.86,"h":1892.22,"l":1887.8062093,"c":1888.45},"1786662000":{"time":1786662000,"o":1888.44845736,"h":1888.54,"l":1883.77815504,"c":1885.39535659},"1786665600":{"time":1786665600,"o":1885.39605426,"h":1888.93,"l":1883.08,"c":1888.73},"1786669200":{"time":1786669200,"o":1888.73,"h":1889.36,"l":1883.98682946,"c":1888.63413178},"1786672800":{"time":1786672800,"o":1888.63413178,"h":1890.69,"l":1885.18024031,"c":1885.95},"1786676400":{"time":1786676400,"o":1885.95,"h":1888.34,"l":1881.8,"c":1882.24},"1786680000":{"time":1786680000,"o":1882.25,"h":1887.24836006,"l":1881.24870489,"c":1883.84432558},"1786683600":{"time":1786683600,"o":1883.84432558,"h":1884.71030233,"l":1879.64,"c":1883.12389147},"1786687200":{"time":1786687200,"o":1883.14203101,"h":1883.1431938,"l":1871.94081395,"c":1872.02847233},"1786690800":{"time":1786690800,"o":1871.92800722,"h":1877.27066159,"l":1871.23,"c":1872.39287597},"1786694400":{"time":1786694400,"o":1872.38310853,"h":1877.57,"l":1868.54227132,"c":1877.57},"1786698000":{"time":1786698000,"o":1877.64,"h":1877.97,"l":1870.51310853,"c":1872.30177519},"1786701600":{"time":1786701600,"o":1872.30177519,"h":1877.37966667,"l":1871.64,"c":1875.2},"1786705200":{"time":1786705200,"o":1875.21,"h":1880.18,"l":1874.13,"c":1877.34},"1786708800":{"time":1786708800,"o":1877.33,"h":1878.75,"l":1871.99,"c":1872.53},"1786712400":{"time":1786712400,"o":1872.53,"h":1873.0,"l":1865.79313953,"c":1868.86},"1786716000":{"time":1786716000,"o":1868.93962016,"h":1872.72737209,"l":1863.33193798,"c":1866.10082946},"1786719600":{"time":1786719600,"o":1866.0,"h":1883.80875951,"l":1865.37673216,"c":1880.87009302},"1786723200":{"time":1786723200,"o":1880.87009302,"h":1887.7,"l":1878.55754264,"c":1884.66704491},"1786726800":{"time":1786726800,"o":1884.63,"h":1887.0,"l":1875.85,"c":1877.9},"1786730400":{"time":1786730400,"o":1877.89606656,"h":1878.22148062,"l":1872.90734109,"c":1875.05},"1786734000":{"time":1786734000,"o":1875.05,"h":1881.02256215,"l":1872.96,"c":1880.0},"1786737600":{"time":1786737600,"o":1879.994583,"h":1880.90849612,"l":1877.88919407,"c":1879.49},"1786741200":{"time":1786741200,"o":1879.49734856,"h":1880.45,"l":1876.38,"c":1878.53},"1786744800":{"time":1786744800,"o":1878.53449612,"h":1880.31,"l":1875.38051163,"c":1878.82435659},"1786748400":{"time":1786748400,"o":1878.82435659,"h":1881.92996899,"l":1878.12291389,"c":1881.39},"1786752000":{"time":1786752000,"o":1881.39,"h":1882.69,"l":1880.86,"c":1881.7},"1786755600":{"time":1786755600,"o":1881.7,"h":1883.89493798,"l":1880.25,"c":1883.34286688},"1786759200":{"time":1786759200,"o":1883.35,"h":1885.16,"l":1883.34517054,"c":1884.23},"1786762800":{"time":1786762800,"o":1884.23,"h":1885.9,"l":1881.76,"c":1881.94},"1786766400":{"time":1786766400,"o":1881.95,"h":1884.80224031,"l":1881.95,"c":1883.6244031},"1786770000":{"time":1786770000,"o":1883.6244031,"h":1884.46,"l":1879.00244961,"c":1879.84},"1786773600":{"time":1786773600,"o":1879.83,"h":1882.82192248,"l":1879.16206202,"c":1881.38},"1786777200":{"time":1786777200,"o":1881.38,"h":1881.87641085,"l":1879.27451938,"c":1879.59324806},"1786780800":{"time":1786780800,"o":1879.59324806,"h":1880.68,"l":1875.61,"c":1876.16},"1786784400":{"time":1786784400,"o":1876.15364341,"h":1880.55,"l":1875.19624806,"c":1879.55751163},"1786788000":{"time":1786788000,"o":1879.55751163,"h":1880.62946512,"l":1877.68,"c":1880.44192061},"1786791600":{"time":1786791600,"o":1880.44192061,"h":1880.51602703,"l":1878.31417054,"c":1878.55814414},"1786795200":{"time":1786795200,"o":1878.56,"h":1883.20628308,"l":1877.28166667,"c":1883.14391473},"1786798800":{"time":1786798800,"o":1883.13275194,"h":1884.30075194,"l":1881.45,"c":1882.78681395},"1786802400":{"time":1786802400,"o":1882.78681395,"h":1883.8,"l":1880.61565758,"c":1882.68},"1786806000":{"time":1786806000,"o":1882.673,"h":1885.18,"l":1882.34,"c":1884.08800901},"1786809600":{"time":1786809600,"o":1884.0826036,"h":1884.94007207,"l":1883.10172072,"c":1884.05035135},"1786813200":{"time":1786813200,"o":1884.05035135,"h":1885.75,"l":1882.31,"c":1883.64875194},"1786816800":{"time":1786816800,"o":1883.63607752,"h":1885.08001203,"l":1881.77074419,"c":1881.96082171},"1786820400":{"time":1786820400,"o":1881.96090698,"h":1884.16,"l":1881.92,"c":1883.66371318},"1786824000":{"time":1786824000,"o":1883.67,"h":1883.67,"l":1881.82168992,"c":1882.43691473},"1786827600":{"time":1786827600,"o":1882.44,"h":1884.58,"l":1882.43060465,"c":1884.14},"1786831200":{"time":1786831200,"o":1884.14,"h":1884.73313953,"l":1883.48,"c":1883.72},"1786834800":{"time":1786834800,"o":1883.71288292,"h":1883.79962711,"l":1881.01,"c":1881.74},"1786838400":{"time":1786838400,"o":1881.73,"h":1882.38,"l":1880.65,"c":1881.57379711},"1786842000":{"time":1786842000,"o":1881.57379711,"h":1881.57379711,"l":1876.35,"c":1879.84327132},"1786845600":{"time":1786845600,"o":1879.83862016,"h":1884.4551938,"l":1878.21,"c":1882.78378378},"1786849200":{"time":1786849200,"o":1882.77918919,"h":1883.29145045,"l":1881.99645736,"c":1882.14},"1786852800":{"time":1786852800,"o":1882.14,"h":1883.6,"l":1880.12382946,"c":1880.76643411},"1786856400":{"time":1786856400,"o":1880.76596899,"h":1881.15,"l":1878.53836015,"c":1879.01},"1786860000":{"time":1786860000,"o":1879.01,"h":1880.92877477,"l":1878.0,"c":1879.81},"1786863600":{"time":1786863600,"o":1879.80856856,"h":1880.95111712,"l":1878.96294574,"c":1880.83205405},"1786867200":{"time":1786867200,"o":1880.83205405,"h":1880.83367568,"l":1879.57,"c":1879.88},"1786870800":{"time":1786870800,"o":1879.88,"h":1881.57,"l":1878.23,"c":1879.36333333},"1786874400":{"time":1786874400,"o":1879.3679845,"h":1880.36,"l":1878.7,"c":1879.94},"1786878000":{"time":1786878000,"o":1879.94,"h":1880.31308297,"l":1879.3,"c":1880.14265116},"1786881600":{"time":1786881600,"o":1880.14404651,"h":1880.15,"l":1878.4,"c":1878.95},"1786885200":{"time":1786885200,"o":1878.94838739,"h":1881.13865766,"l":1878.94838739,"c":1880.91},"1786888800":{"time":1786888800,"o":1880.94,"h":1883.63155814,"l":1880.94,"c":1882.53309009},"1786892400":{"time":1786892400,"o":1882.54741441,"h":1884.29,"l":1881.5,"c":1883.31891473},"1786896000":{"time":1786896000,"o":1883.31891473,"h":1891.25,"l":1883.24,"c":1888.63847287},"1786899600":{"time":1786899600,"o":1888.63777519,"h":1890.31,"l":1883.07782171,"c":1884.2},"1786903200":{"time":1786903200,"o":1884.2,"h":1885.55,"l":1881.83006977,"c":1884.54843411},"1786906800":{"time":1786906800,"o":1884.54843411,"h":1887.95,"l":1883.51,"c":1884.89075194},"1786910400":{"time":1786910400,"o":1884.89028682,"h":1886.67,"l":1880.65462791,"c":1881.09},"1786914000":{"time":1786914000,"o":1881.09,"h":1881.98905426,"l":1869.0585814,"c":1874.6},"1786917600":{"time":1786917600,"o":1874.59,"h":1877.30282171,"l":1868.40584496,"c":1875.32},"1786921200":{"time":1786921200,"o":1875.32,"h":1876.78,"l":1872.67818605,"c":1875.21},"1786924800":{"time":1786924800,"o":1875.22,"h":1879.56,"l":1871.68,"c":1878.24204892},"1786928400":{"time":1786928400,"o":1878.24204892,"h":1896.30944186,"l":1877.6889845,"c":1890.73484496},"1786932000":{"time":1786932000,"o":1890.71,"h":1906.58527907,"l":1887.82,"c":1901.76},"1786935600":{"time":1786935600,"o":1901.77,"h":1903.69648062,"l":1897.08018605,"c":1900.19},"1786939200":{"time":1786939200,"o":1900.2,"h":1904.02766667,"l":1900.2,"c":1902.61093023},"1786942800":{"time":1786942800,"o":1902.61093023,"h":1903.25557364,"l":1897.28644186,"c":1898.9115045},"1786946400":{"time":1786946400,"o":1898.9115045,"h":1911.66,"l":1897.0,"c":1906.18},"1786950000":{"time":1786950000,"o":1906.19,"h":1907.0,"l":1900.09000775,"c":1900.1},"1786953600":{"time":1786953600,"o":1900.09,"h":1900.89,"l":1890.61,"c":1893.33003609},"1786957200":{"time":1786957200,"o":1893.33003609,"h":1896.76,"l":1892.3,"c":1893.07206977},"1786960800":{"time":1786960800,"o":1893.05610078,"h":1908.66953609,"l":1891.35951163,"c":1906.35723256},"1786964400":{"time":1786964400,"o":1906.35618605,"h":1907.8,"l":1903.23589922,"c":1903.76},"1786968000":{"time":1786968000,"o":1903.75,"h":1905.87,"l":1895.91885726,"c":1898.144583},"1786971600":{"time":1786971600,"o":1898.13993184,"h":1908.19,"l":1895.23,"c":1904.02},"1786975200":{"time":1786975200,"o":1904.01,"h":1909.9,"l":1897.47,"c":1909.18254264},"1786978800":{"time":1786978800,"o":1909.12947287,"h":1914.73,"l":1903.65147153,"c":1912.44},"1786982400":{"time":1786982400,"o":1912.44,"h":1913.18,"l":1904.5764031,"c":1906.28284282},"1786986000":{"time":1786986000,"o":1906.2835405,"h":1913.5,"l":1903.67224138,"c":1907.96651163},"1786989600":{"time":1786989600,"o":1907.95517829,"h":1911.9,"l":1906.35376744,"c":1909.06435044},"1786993200":{"time":1786993200,"o":1909.06714114,"h":1910.1182093,"l":1905.69592248,"c":1906.41},"1786996800":{"time":1786996800,"o":1906.41,"h":1909.8,"l":1903.90404651,"c":1905.76},"1787000400":{"time":1787000400,"o":1905.75972868,"h":1908.03246512,"l":1905.13,"c":1905.58},"1787004000":{"time":1787004000,"o":1905.58,"h":1907.17,"l":1902.67366667,"c":1903.63929832},"1787007600":{"time":1787007600,"o":1903.63929832,"h":1917.94,"l":1903.01849612,"c":1912.7},"1787011200":{"time":1787011200,"o":1912.7,"h":1913.62,"l":1907.8,"c":1909.23},"1787014800":{"time":1787014800,"o":1909.4,"h":1909.58,"l":1898.71550388,"c":1900.46},"1787018400":{"time":1787018400,"o":1900.46,"h":1902.66,"l":1888.47,"c":1892.15934109},"1787022000":{"time":1787022000,"o":1892.15934109,"h":1894.74724806,"l":1884.86430233,"c":1893.78206589},"1787025600":{"time":1787025600,"o":1893.78206589,"h":1896.87,"l":1890.64134884,"c":1895.77},"1787029200":{"time":1787029200,"o":1895.77,"h":1897.81965918,"l":1891.70812403,"c":1894.64005426},"1787032800":{"time":1787032800,"o":1894.64005426,"h":1906.2,"l":1892.62912991,"c":1902.02},"1787036400":{"time":1787036400,"o":1902.03326357,"h":1902.58,"l":1896.49171318,"c":1897.76300775},"1787040000":{"time":1787040000,"o":1897.76300775,"h":1901.07,"l":1892.79,"c":1899.35464865},"1787043600":{"time":1787043600,"o":1899.36,"h":1899.36,"l":1894.59239374,"c":1895.96457364},"1787047200":{"time":1787047200,"o":1895.96457364,"h":1898.24228682,"l":1894.25397674,"c":1897.09794574},"1787050800":{"time":1787050800,"o":1897.09794574,"h":1905.04051163,"l":1896.77,"c":1902.31},"1787054400":{"time":1787054400,"o":1902.31,"h":1903.27,"l":1898.23822481,"c":1898.47},"1787058000":{"time":1787058000,"o":1898.46,"h":1899.29183721,"l":1893.13,"c":1897.05},"1787061600":{"time":1787061600,"o":1897.05,"h":1922.39,"l":1896.3804186,"c":1910.17},"1787065200":{"time":1787065200,"o":1910.18,"h":1918.85,"l":1907.56,"c":1916.86},"1787068800":{"time":1787068800,"o":1916.87,"h":1921.68,"l":1912.1,"c":1917.65},"1787072400":{"time":1787072400,"o":1917.66,"h":1917.76,"l":1910.33942636,"c":1910.48},"1787076000":{"time":1787076000,"o":1910.48,"h":1916.67552927,"l":1909.92956589,"c":1915.65},"1787079600":{"time":1787079600,"o":1915.65,"h":1916.73496899,"l":1912.25,"c":1912.57},"1787083200":{"time":1787083200,"o":1912.57,"h":1914.93,"l":1910.84,"c":1911.97},"1787086800":{"time":1787086800,"o":1911.96,"h":1914.14913178,"l":1910.21,"c":1911.24918605},"1787090400":{"time":1787090400,"o":1911.24918605,"h":1914.62136937,"l":1910.75669206,"c":1912.62405373},"1787094000":{"time":1787094000,"o":1912.61940257,"h":1919.44497674,"l":1912.1,"c":1917.09},"1787097600":{"time":1787097600,"o":1917.09,"h":1918.86248062,"l":1911.27462016,"c":1912.59532077},"1787101200":{"time":1787101200,"o":1912.6488062,"h":1917.31,"l":1911.25,"c":1912.87689147},"1787104800":{"time":1787104800,"o":1912.86712403,"h":1912.94146512,"l":1906.5505969,"c":1906.84803876},"1787108400":{"time":1787108400,"o":1906.84803876,"h":1914.82,"l":1906.11,"c":1911.21},"1787112000":{"time":1787112000,"o":1911.21,"h":1913.7,"l":1909.19,"c":1909.89827907},"1787115600":{"time":1787115600,"o":1909.89897674,"h":1913.32,"l":1908.90354264,"c":1909.29264341},"1787119200":{"time":1787119200,"o":1909.29334109,"h":1916.92367442,"l":1905.47255039,"c":1916.88},"1787122800":{"time":1787122800,"o":1916.87,"h":1920.7,"l":1914.75,"c":1915.20572093},"1787126400":{"time":1787126400,"o":1915.20502326,"h":1929.28715116,"l":1914.36,"c":1920.97412403},"1787130000":{"time":1787130000,"o":1920.97412403,"h":1923.20083721,"l":1917.29597835,"c":1918.31109302},"1787133600":{"time":1787133600,"o":1918.30713953,"h":1919.41634884,"l":1916.45,"c":1919.32578589},"1787137200":{"time":1787137200,"o":1919.32578589,"h":1925.4,"l":1919.0,"c":1922.34275969},"1787140800":{"time":1787140800,"o":1922.35,"h":1942.58,"l":1921.6,"c":1936.91193023},"1787144400":{"time":1787144400,"o":1936.65937209,"h":1940.71469855,"l":1927.64647287,"c":1931.87182946},"1787148000":{"time":1787148000,"o":1931.822,"h":1979.48116667,"l":1931.822,"c":1969.36},"1787151600":{"time":1787151600,"o":1969.81,"h":2109.79109149,"l":1966.5,"c":2085.76726357},"1787155200":{"time":1787155200,"o":2085.51912403,"h":2106.25264341,"l":2082.5,"c":2088.937},"1787158800":{"time":1787158800,"o":2088.85211628,"h":2091.8360826,"l":2067.82,"c":2090.12847287},"1787162400":{"time":1787162400,"o":2090.12847287,"h":2091.58,"l":2078.34897674,"c":2090.93934109},"1787166000":{"time":1787166000,"o":2090.95,"h":2104.69,"l":2088.57642636,"c":2101.29897674},"1787169600":{"time":1787169600,"o":2101.29897674,"h":2234.62762676,"l":2101.28,"c":2218.27295726},"1787173200":{"time":1787173200,"o":2218.33893023,"h":2329.75,"l":2216.66265036,"c":2285.89},"1787176800":{"time":1787176800,"o":2285.9,"h":2288.96282171,"l":2242.26,"c":2249.61},"1787180400":{"time":1787180400,"o":2249.6,"h":2260.99,"l":2243.22229457,"c":2252.21433333},"1787184000":{"time":1787184000,"o":2252.23655039,"h":2273.25,"l":2251.62139134,"c":2261.98},"1787187600":{"time":1787187600,"o":2261.8194186,"h":2269.85,"l":2249.07,"c":2265.73655814},"1787191200":{"time":1787191200,"o":2265.7220008,"h":2269.80882171,"l":2249.54,"c":2251.75786822},"1787194800":{"time":1787194800,"o":2251.66484496,"h":2256.72,"l":2223.11,"c":2250.96018845},"1787198400":{"time":1787198400,"o":2250.95623496,"h":2257.74541383,"l":2248.34194574,"c":2249.8},"1787202000":{"time":1787202000,"o":2249.8,"h":2256.35,"l":2243.24,"c":2247.83},"1787205600":{"time":1787205600,"o":2247.88,"h":2266.33828295,"l":2238.6009845,"c":2262.1},"1787209200":{"time":1787209200,"o":2262.1,"h":2263.19,"l":2244.2779845,"c":2251.49},"1787212800":{"time":1787212800,"o":2251.49,"h":2286.12970594,"l":2249.05424031,"c":2281.25},"1787216400":{"time":1787216400,"o":2281.49,"h":2297.8,"l":2275.1,"c":2278.3},"1787220000":{"time":1787220000,"o":2278.3,"h":2294.64396899,"l":2275.40474419,"c":2286.59721705},"1787223600":{"time":1787223600,"o":2286.59721705,"h":2318.5415814,"l":2281.6264186,"c":2295.6},"1787227200":{"time":1787227200,"o":2295.59456589,"h":2299.18939922,"l":2268.05931008,"c":2288.82657979},"1787230800":{"time":1787230800,"o":2289.61,"h":2297.35,"l":2255.2455814,"c":2275.46},"1787234400":{"time":1787234400,"o":2276.03,"h":2288.43,"l":2270.61,"c":2280.3},"1787238000":{"time":1787238000,"o":2280.3,"h":2336.28170889,"l":2280.3,"c":2326.00796899},"1787241600":{"time":1787241600,"o":2325.5823876,"h":2359.41968428,"l":2313.16285084,"c":2344.02076584},"1787245200":{"time":1787245200,"o":2344.02076584,"h":2349.85417054,"l":2332.35814729,"c":2343.08},"1787248800":{"time":1787248800,"o":2343.1,"h":2346.98,"l":2309.94,"c":2315.38924806},"1787252400":{"time":1787252400,"o":2315.34087597,"h":2331.48,"l":2311.85306977,"c":2321.58},"1787256000":{"time":1787256000,"o":2322.53333016,"h":2330.51,"l":2313.3635969,"c":2317.70189655},"1787259600":{"time":1787259600,"o":2317.6705012,"h":2324.91869767,"l":2312.33,"c":2317.62},"1787263200":{"time":1787263200,"o":2317.62,"h":2318.46,"l":2307.0,"c":2313.35837597},"1787266800":{"time":1787266800,"o":2313.35791085,"h":2339.08,"l":2312.22850388,"c":2326.29},"1787270400":{"time":1787270400,"o":2326.18,"h":2350.43706278,"l":2323.98,"c":2340.27},"1787274000":{"time":1787274000,"o":2340.12936434,"h":2379.42986859,"l":2337.13462791,"c":2358.72},"1787277600":{"time":1787277600,"o":2358.72,"h":2364.43,"l":2342.87546512,"c":2344.52830233},"1787281200":{"time":1787281200,"o":2344.52830233,"h":2353.6,"l":2336.71891473,"c":2339.92430233},"1787284800":{"time":1787284800,"o":2339.95251163,"h":2354.84,"l":2339.95251163,"c":2352.83681235},"1787288400":{"time":1787288400,"o":2352.94,"h":2367.78,"l":2348.63,"c":2367.76372093},"1787292000":{"time":1787292000,"o":2367.63627907,"h":2381.65270543,"l":2354.25535659,"c":2371.52},"1787295600":{"time":1787295600,"o":2371.51,"h":2397.97865891,"l":2368.69172093,"c":2371.19419348},"1787299200":{"time":1787299200,"o":2371.21069767,"h":2447.64,"l":2370.63845736,"c":2444.31572786},"1787302800":{"time":1787302800,"o":2444.49201387,"h":2446.33933384,"l":2377.55634496,"c":2404.02959937},"1787306400":{"time":1787306400,"o":2403.84608889,"h":2411.22103101,"l":2390.32811628,"c":2395.16285271},"1787310000":{"time":1787310000,"o":2394.99122481,"h":2398.47,"l":2357.76,"c":2370.33},"1787313600":{"time":1787313600,"o":2370.37,"h":2397.09159154,"l":2366.25,"c":2387.67},"1787317200":{"time":1787317200,"o":2387.67,"h":2405.69415504,"l":2368.95752713,"c":2388.045},"1787320800":{"time":1787320800,"o":2388.045,"h":2396.69355039,"l":2368.99415798,"c":2393.22636327},"1787324400":{"time":1787324400,"o":2393.19758901,"h":2408.04042206,"l":2390.86795349,"c":2392.67},"1787328000":{"time":1787328000,"o":2392.99,"h":2412.35,"l":2383.67463566,"c":2405.52581796},"1787331600":{"time":1787331600,"o":2405.25318605,"h":2427.13355039,"l":2402.3950401,"c":2422.98},"1787335200":{"time":1787335200,"o":2422.98,"h":2431.36848062,"l":2394.76946512,"c":2420.1072093},"1787338800":{"time":1787338800,"o":2419.90627907,"h":2420.17,"l":2406.59782946,"c":2412.41},"1787342400":{"time":1787342400,"o":2412.42,"h":2446.39948062,"l":2407.66510853,"c":2440.19},"1787346000":{"time":1787346000,"o":2440.07,"h":2521.46076744,"l":2434.38,"c":2514.38449468},"1787349600":{"time":1787349600,"o":2513.83633271,"h":2547.77,"l":2508.17,"c":2521.56},"1787353200":{"time":1787353200,"o":2521.79,"h":2545.65,"l":2510.2,"c":2516.12931106},"1787356800":{"time":1787356800,"o":2516.11883721,"h":2522.92,"l":2491.44623643,"c":2521.60493585},"1787360400":{"time":1787360400,"o":2521.69,"h":2527.62,"l":2508.22118992,"c":2508.22118992},"1787364000":{"time":1787364000,"o":2508.18444574,"h":2522.4930155,"l":2496.10013566,"c":2515.29},"1787367600":{"time":1787367600,"o":2515.29,"h":2526.17572573,"l":2512.16765504,"c":2514.07},"1787371200":{"time":1787371200,"o":2514.07,"h":2529.27,"l":2505.77303101,"c":2514.55},"1787374800":{"time":1787374800,"o":2514.27,"h":2517.84,"l":2389.58761339,"c":2439.80327132},"1787378400":{"time":1787378400,"o":2439.60489922,"h":2442.92781446,"l":2413.08,"c":2437.22756589},"1787382000":{"time":1787382000,"o":2437.02454264,"h":2446.87201256,"l":2425.64,"c":2432.19},"1787385600":{"time":1787385600,"o":2432.3,"h":2440.24,"l":2412.14,"c":2425.33},"1787389200":{"time":1787389200,"o":2425.34,"h":2428.88,"l":2412.39724031,"c":2421.44},"1787392800":{"time":1787392800,"o":2421.49,"h":2422.43,"l":2389.96158915,"c":2412.67957097},"1787396400":{"time":1787396400,"o":2412.64189655,"h":2426.38376103,"l":2404.81,"c":2423.4},"1787400000":{"time":1787400000,"o":2423.41,"h":2437.38,"l":2418.68437209,"c":2427.4060155},"1787403600":{"time":1787403600,"o":2427.41066667,"h":2432.66,"l":2421.5,"c":2429.35},"1787407200":{"time":1787407200,"o":2429.35,"h":2430.82,"l":2408.77782946,"c":2413.07696472},"1787410800":{"time":1787410800,"o":2413.10905774,"h":2416.50940257,"l":2405.34,"c":2410.36},"1787414400":{"time":1787414400,"o":2410.36,"h":2428.79,"l":2408.6735814,"c":2422.12618685},"1787418000":{"time":1787418000,"o":2422.11734964,"h":2430.72,"l":2417.57,"c":2425.91},"1787421600":{"time":1787421600,"o":2425.9,"h":2433.76,"l":2421.29840818,"c":2426.98563904},"1787425200":{"time":1787425200,"o":2426.84027269,"h":2443.5,"l":2423.57536434,"c":2438.19},"1787428800":{"time":1787428800,"o":2438.2126124,"h":2442.44,"l":2428.54147153,"c":2431.16044961},"1787432400":{"time":1787432400,"o":2431.03,"h":2431.16,"l":2403.45,"c":2406.53160465},"1787436000":{"time":1787436000,"o":2406.55602326,"h":2424.53,"l":2403.94024031,"c":2413.11},"1787439600":{"time":1787439600,"o":2413.16,"h":2426.16,"l":2409.75234884,"c":2421.67510425},"1787443200":{"time":1787443200,"o":2421.66673216,"h":2434.64,"l":2418.72565758,"c":2430.11706977},"1787446800":{"time":1787446800,"o":2429.96567442,"h":2432.44,"l":2419.52817054,"c":2422.39689147},"1787450400":{"time":1787450400,"o":2422.39689147,"h":2423.71467442,"l":2408.71760626,"c":2415.88109302},"1787454000":{"time":1787454000,"o":2415.8277506,"h":2418.54,"l":2407.58,"c":2413.2281938},"1787457600":{"time":1787457600,"o":2413.2281938,"h":2416.57,"l":2371.93120024,"c":2378.53},"1787461200":{"time":1787461200,"o":2378.47,"h":2386.47746852,"l":2355.97,"c":2373.41596899},"1787464800":{"time":1787464800,"o":2373.19573643,"h":2396.52637209,"l":2369.77592221,"c":2389.4330155},"1787468400":{"time":1787468400,"o":2389.42836434,"h":2396.78,"l":2386.23,"c":2388.2},"1787472000":{"time":1787472000,"o":2388.2,"h":2425.03083721,"l":2386.2495969,"c":2412.36410986},"1787475600":{"time":1787475600,"o":2412.34131008,"h":2416.2754846,"l":2405.28762791,"c":2411.01},"1787479200":{"time":1787479200,"o":2410.9122093,"h":2419.55132558,"l":2410.71,"c":2414.82257017},"1787482800":{"time":1787482800,"o":2414.82722133,"h":2438.14608527,"l":2414.44818605,"c":2433.35173643},"1787486400":{"time":1787486400,"o":2433.35173643,"h":2433.3608062,"l":2419.07797674,"c":2426.82},"1787490000":{"time":1787490000,"o":2426.81,"h":2482.99,"l":2426.61342636,"c":2458.97033681},"1787493600":{"time":1787493600,"o":2458.94987169,"h":2467.73536889,"l":2392.11150837,"c":2438.1},"1787497200":{"time":1787497200,"o":2437.94,"h":2450.38131115,"l":2421.72267442,"c":2437.71901764},"1787500800":{"time":1787500800,"o":2437.78087811,"h":2457.77,"l":2437.78087811,"c":2449.85318217},"1787504400":{"time":1787504400,"o":2449.69,"h":2453.30967442,"l":2433.18981155,"c":2439.25690056},"1787508000":{"time":1787508000,"o":2439.23364475,"h":2448.65,"l":2433.82,"c":2447.59},"1787511600":{"time":1787511600,"o":2447.59,"h":2453.6,"l":2436.33903101,"c":2443.7015814},"1787515200":{"time":1787515200,"o":2443.70623256,"h":2449.53,"l":2435.33075194,"c":2449.21},"1787518800":{"time":1787518800,"o":2449.22,"h":2483.97,"l":2449.22,"c":2469.38310853},"1787522400":{"time":1787522400,"o":2469.38310853,"h":2474.0,"l":2451.10522481,"c":2454.13},"1787526000":{"time":1787526000,"o":2454.12,"h":2470.11,"l":2442.15532558,"c":2462.34},"1787529600":{"time":1787529600,"o":2462.34,"h":2465.32815958,"l":2442.36,"c":2464.94102326},"1787533200":{"time":1787533200,"o":2464.808,"h":2465.63,"l":2426.73099225,"c":2428.25},"1787536800":{"time":1787536800,"o":2428.28,"h":2450.90774258,"l":2423.70096632,"c":2443.0},"1787540400":{"time":1787540400,"o":2442.76,"h":2444.3,"l":2425.64599225,"c":2429.78},"1787544000":{"time":1787544000,"o":2429.79,"h":2445.72,"l":2427.5231938,"c":2437.2844031},"1787547600":{"time":1787547600,"o":2437.16655039,"h":2458.64677037,"l":2432.77,"c":2448.07},"1787551200":{"time":1787551200,"o":2448.06,"h":2462.82,"l":2443.52,"c":2455.8},"1787554800":{"time":1787554800,"o":2455.62,"h":2473.29,"l":2451.65077386,"c":2453.53},"1787558400":{"time":1787558400,"o":2453.53,"h":2458.31412777,"l":2435.34,"c":2453.64610853},"1787562000":{"time":1787562000,"o":2453.64610853,"h":2464.49,"l":2452.77332558,"c":2462.28729457},"1787565600":{"time":1787565600,"o":2462.28729457,"h":2488.4019341,"l":2461.06692248,"c":2464.36},"1787569200":{"time":1787569200,"o":2464.36,"h":2507.9,"l":2453.55189147,"c":2493.5},"1787572800":{"time":1787572800,"o":2493.46202326,"h":2517.96145349,"l":2474.04,"c":2511.82},"1787576400":{"time":1787576400,"o":2512.0,"h":2518.88,"l":2476.52,"c":2492.78},"1787580000":{"time":1787580000,"o":2492.79,"h":2530.6,"l":2490.70810853,"c":2515.01},"1787583600":{"time":1787583600,"o":2515.0,"h":2531.7,"l":2479.12817829,"c":2486.39},"1787587200":{"time":1787587200,"o":2486.64,"h":2505.37579845,"l":2469.98222481,"c":2477.24},"1787590800":{"time":1787590800,"o":2477.23,"h":2482.99147955,"l":2454.55,"c":2467.85051163},"1787594400":{"time":1787594400,"o":2467.85051163,"h":2482.48,"l":2466.36215504,"c":2473.22},"1787598000":{"time":1787598000,"o":2473.21,"h":2477.17739535,"l":2461.71565116,"c":2470.13734109},"1787601600":{"time":1787601600,"o":2470.73850388,"h":2478.31,"l":2464.44431008,"c":2473.91},"1787605200":{"time":1787605200,"o":2474.4859845,"h":2485.63,"l":2474.4859845,"c":2482.82989147},"1787608800":{"time":1787608800,"o":2482.82942636,"h":2484.49892248,"l":2471.78,"c":2473.3},"1787612400":{"time":1787612400,"o":2473.38,"h":2486.42,"l":2469.9289845,"c":2481.60582171},"1787616000":{"time":1787616000,"o":2481.23326357,"h":2502.89182946,"l":2471.0,"c":2492.61},"1787619600":{"time":1787619600,"o":2492.39,"h":2503.69,"l":2483.68,"c":2494.72},"1787623200":{"time":1787623200,"o":2494.87,"h":2531.56,"l":2491.23082171,"c":2506.94},"1787626800":{"time":1787626800,"o":2506.94,"h":2513.69,"l":2488.03126357,"c":2498.12155814},"1787630400":{"time":1787630400,"o":2498.10923256,"h":2503.06472093,"l":2487.84,"c":2494.23126303},"1787634000":{"time":1787634000,"o":2494.21870489,"h":2510.86139535,"l":2492.59948062,"c":2507.53875969},"1787637600":{"time":1787637600,"o":2507.6,"h":2514.6,"l":2495.57,"c":2499.9},"1787641200":{"time":1787641200,"o":2499.9,"h":2512.19,"l":2465.26298717,"c":2477.99},"1787644800":{"time":1787644800,"o":2477.98295349,"h":2496.97,"l":2473.9,"c":2483.87230233},"1787648400":{"time":1787648400,"o":2484.0,"h":2490.79277519,"l":2462.7735814,"c":2473.62},"1787652000":{"time":1787652000,"o":2473.61,"h":2485.08,"l":2468.73968992,"c":2480.94},"1787655600":{"time":1787655600,"o":2480.94,"h":2484.65547287,"l":2473.91,"c":2477.19},"1787659200":{"time":1787659200,"o":2477.19,"h":2480.49,"l":2458.46,"c":2472.68},"1787662800":{"time":1787662800,"o":2472.68,"h":2475.93,"l":2440.22893411,"c":2459.84},"1787666400":{"time":1787666400,"o":2460.0,"h":2483.21,"l":2453.91096899,"c":2475.71903101},"1787670000":{"time":1787670000,"o":2475.74414729,"h":2482.68,"l":2465.18,"c":2481.55},"1787673600":{"time":1787673600,"o":2481.56,"h":2484.66703876,"l":2467.64047287,"c":2469.42},"1787677200":{"time":1787677200,"o":2469.59,"h":2470.46,"l":2455.12537209,"c":2469.94},"1787680800":{"time":1787680800,"o":2469.93,"h":2473.63213178,"l":2462.94665196,"c":2466.3374031},"1787684400":{"time":1787684400,"o":2466.3374031,"h":2469.12,"l":2454.37,"c":2462.14130233},"1787688000":{"time":1787688000,"o":2462.12316279,"h":2463.29,"l":2433.56,"c":2435.25},"1787691600":{"time":1787691600,"o":2435.25,"h":2443.11566667,"l":2415.43886047,"c":2440.8},"1787695200":{"time":1787695200,"o":2440.8,"h":2454.83942636,"l":2440.8,"c":2452.71},"1787698800":{"time":1787698800,"o":2452.7,"h":2455.68,"l":2436.03544961,"c":2441.72},"1787702400":{"time":1787702400,"o":2441.72,"h":2449.56,"l":2435.00091473,"c":2445.62},"1787706000":{"time":1787706000,"o":2445.52,"h":2461.15,"l":2444.38634109,"c":2454.87},"1787709600":{"time":1787709600,"o":2454.97,"h":2468.98,"l":2453.02,"c":2464.37407779},"1787713200":{"time":1787713200,"o":2464.23314755,"h":2467.42,"l":2457.64,"c":2464.60983721},"1787716800":{"time":1787716800,"o":2464.60983721,"h":2471.91430233,"l":2454.66,"c":2455.77},"1787720400":{"time":1787720400,"o":2455.78,"h":2467.24909545,"l":2450.44948062,"c":2464.17121705},"1787724000":{"time":1787724000,"o":2464.17121705,"h":2466.44,"l":2452.37623256,"c":2459.20660465},"1787727600":{"time":1787727600,"o":2459.19776744,"h":2467.55,"l":2456.20630233,"c":2460.67399225},"1787731200":{"time":1787731200,"o":2460.67399225,"h":2468.3856871,"l":2452.64106202,"c":2455.31},"1787734800":{"time":1787734800,"o":2455.31,"h":2459.96,"l":2442.26332558,"c":2447.04},"1787738400":{"time":1787738400,"o":2447.04,"h":2474.83,"l":2443.62622694,"c":2468.20772093},"1787742000":{"time":1787742000,"o":2468.10186047,"h":2472.3,"l":2455.87044961,"c":2462.17509302},"1787745600":{"time":1787745600,"o":2462.15488372,"h":2471.36931783,"l":2446.60794961,"c":2454.23481395},"1787749200":{"time":1787749200,"o":2454.23481395,"h":2461.62,"l":2437.23,"c":2456.25130313},"1787752800":{"time":1787752800,"o":2456.27153569,"h":2461.18226357,"l":2437.62736434,"c":2438.18231783},"1787756400":{"time":1787756400,"o":2438.18068992,"h":2454.57063623,"l":2431.12642743,"c":2448.97},"1787760000":{"time":1787760000,"o":2448.98,"h":2454.68251163,"l":2436.75,"c":2443.66},"1787763600":{"time":1787763600,"o":2443.65,"h":2466.4,"l":2443.03289147,"c":2459.95608527},"1787767200":{"time":1787767200,"o":2459.9625969,"h":2473.68,"l":2457.83,"c":2471.73431034},"1787770800":{"time":1787770800,"o":2471.73154264,"h":2481.8834031,"l":2466.9345814,"c":2468.57},"1787774400":{"time":1787774400,"o":2468.57,"h":2473.56,"l":2459.17155039,"c":2471.2954031},"1787778000":{"time":1787778000,"o":2471.2954031,"h":2503.68657352,"l":2469.27,"c":2495.88},"1787781600":{"time":1787781600,"o":2495.89,"h":2514.87926357,"l":2488.51487971,"c":2493.20310853},"1787785200":{"time":1787785200,"o":2493.06055039,"h":2511.59895349,"l":2487.4,"c":2505.75452713},"1787788800":{"time":1787788800,"o":2505.76917829,"h":2509.68,"l":2490.7492101,"c":2490.7492101},"1787792400":{"time":1787792400,"o":2490.7492101,"h":2505.02486047,"l":2486.27347287,"c":2496.79972868},"1787796000":{"time":1787796000,"o":2496.73,"h":2504.1,"l":2492.11,"c":2493.83},"1787799600":{"time":1787799600,"o":2493.84,"h":2498.16,"l":2488.05104651,"c":2491.76408527},"1787803200":{"time":1787803200,"o":2491.95,"h":2494.78,"l":2483.21,"c":2486.45},"1787806800":{"time":1787806800,"o":2486.45,"h":2496.87,"l":2480.71358915,"c":2495.52},"1787810400":{"time":1787810400,"o":2495.53284496,"h":2495.53284496,"l":2483.24982946,"c":2492.37989922},"1787814000":{"time":1787814000,"o":2492.37,"h":2498.13,"l":2487.48,"c":2496.37151163},"1787817600":{"time":1787817600,"o":2496.37151163,"h":2543.9048592,"l":2496.37151163,"c":2530.4},"1787821200":{"time":1787821200,"o":2530.26935659,"h":2565.5249016,"l":2524.88009302,"c":2534.099},"1787824800":{"time":1787824800,"o":2534.099,"h":2538.91182171,"l":2487.52182946,"c":2502.52},"1787828400":{"time":1787828400,"o":2502.52,"h":2508.97750388,"l":2491.45,"c":2500.4},"1787832000":{"time":1787832000,"o":2500.41,"h":2506.15,"l":2491.79,"c":2493.91},"1787835600":{"time":1787835600,"o":2493.92,"h":2505.86,"l":2481.53505426,"c":2495.65456202},"1787839200":{"time":1787839200,"o":2495.45642248,"h":2522.36,"l":2487.57,"c":2516.30003876},"1787842800":{"time":1787842800,"o":2516.24,"h":2530.73576183,"l":2512.54,"c":2520.58},"1787846400":{"time":1787846400,"o":2520.59,"h":2531.93,"l":2515.4370155,"c":2521.19},"1787850000":{"time":1787850000,"o":2521.19,"h":2532.58,"l":2514.92965891,"c":2517.03915397},"1787853600":{"time":1787853600,"o":2517.03915397,"h":2517.28,"l":2487.62493023,"c":2505.62455039},"1787857200":{"time":1787857200,"o":2505.45129457,"h":2512.78,"l":2496.40605426,"c":2497.06},"1787860800":{"time":1787860800,"o":2497.05,"h":2506.95,"l":2493.75128682,"c":2506.95},"1787864400":{"time":1787864400,"o":2506.96,"h":2507.74,"l":2498.14302326,"c":2502.64},"1787868000":{"time":1787868000,"o":2503.09,"h":2515.99,"l":2503.09,"c":2513.8826124},"1787871600":{"time":1787871600,"o":2513.8826124,"h":2515.85,"l":2508.27106202,"c":2509.71882171},"1787875200":{"time":1787875200,"o":2509.69564341,"h":2518.36,"l":2504.86531008,"c":2514.53},"1787878800":{"time":1787878800,"o":2514.53,"h":2533.98446899,"l":2507.12,"c":2511.43867442},"1787882400":{"time":1787882400,"o":2511.28495349,"h":2511.28495349,"l":2485.94317829,"c":2491.05072868},"1787886000":{"time":1787886000,"o":2491.0186124,"h":2494.39,"l":2484.89,"c":2488.7176124},"1787889600":{"time":1787889600,"o":2488.71342636,"h":2494.99,"l":2476.91000775,"c":2485.07026357},"1787893200":{"time":1787893200,"o":2485.00631008,"h":2496.32,"l":2481.14,"c":2491.99},"1787896800":{"time":1787896800,"o":2491.99,"h":2504.24781476,"l":2491.99,"c":2501.70451163},"1787900400":{"time":1787900400,"o":2501.69986047,"h":2502.11,"l":2492.87,"c":2494.98781395},"1787904000":{"time":1787904000,"o":2495.34,"h":2502.8,"l":2485.52,"c":2487.18},"1787907600":{"time":1787907600,"o":2487.18,"h":2492.26,"l":2482.33069366,"c":2488.62},"1787911200":{"time":1787911200,"o":2488.62,"h":2507.9985814,"l":2481.16813953,"c":2505.36672093},"1787914800":{"time":1787914800,"o":2505.52,"h":2510.81,"l":2501.38,"c":2504.14079279},"1787918400":{"time":1787918400,"o":2504.1361982,"h":2507.17,"l":2494.3737089,"c":2497.99},"1787922000":{"time":1787922000,"o":2498.0,"h":2517.73075194,"l":2495.09933333,"c":2513.73473643},"1787925600":{"time":1787925600,"o":2512.29427132,"h":2525.38647674,"l":2468.76,"c":2511.21},"1787929200":{"time":1787929200,"o":2511.33071772,"h":2518.03679327,"l":2468.97,"c":2470.51},"1787932800":{"time":1787932800,"o":2470.35,"h":2472.96639535,"l":2406.93276744,"c":2441.08633333},"1787936400":{"time":1787936400,"o":2440.99249612,"h":2446.8105814,"l":2436.08,"c":2442.51832558},"1787940000":{"time":1787940000,"o":2442.50088372,"h":2443.89,"l":2416.98,"c":2427.21},"1787943600":{"time":1787943600,"o":2427.47,"h":2439.53,"l":2427.46,"c":2434.17727132},"1787947200":{"time":1787947200,"o":2434.43,"h":2435.02841085,"l":2423.17,"c":2426.62},"1787950800":{"time":1787950800,"o":2426.63,"h":2431.48175194,"l":2421.69442636,"c":2423.98},"1787954400":{"time":1787954400,"o":2423.99,"h":2443.78,"l":2421.76629457,"c":2440.92},"1787958000":{"time":1787958000,"o":2440.93,"h":2442.00079845,"l":2435.53,"c":2441.9994031},"1787961600":{"time":1787961600,"o":2441.96697674,"h":2447.01493023,"l":2439.92946124,"c":2441.42},"1787965200":{"time":1787965200,"o":2441.42,"h":2444.73237209,"l":2438.34,"c":2442.45},"1787968800":{"time":1787968800,"o":2442.45,"h":2443.8,"l":2434.6985969,"c":2437.59981395},"1787972400":{"time":1787972400,"o":2437.59981395,"h":2440.50848837,"l":2433.65,"c":2434.13137984},"1787976000":{"time":1787976000,"o":2434.12603101,"h":2439.9,"l":2433.59,"c":2439.14247394},"1787979600":{"time":1787979600,"o":2439.15,"h":2440.88120155,"l":2437.13,"c":2437.82932237},"1787983200":{"time":1787983200,"o":2437.82932237,"h":2438.12358915,"l":2429.66,"c":2433.96594574},"1787986800":{"time":1787986800,"o":2433.96594574,"h":2436.98,"l":2433.0,"c":2435.35268992},"1787990400":{"time":1787990400,"o":2435.35268992,"h":2435.35268992,"l":2430.04237984,"c":2432.99},"1787994000":{"time":1787994000,"o":2432.99,"h":2436.4,"l":2432.59913953,"c":2434.29464341},"1787997600":{"time":1787997600,"o":2434.29045736,"h":2437.27984496,"l":2430.28995349,"c":2433.7010155},"1788001200":{"time":1788001200,"o":2433.63682946,"h":2437.53,"l":2432.63,"c":2434.87},"1788004800":{"time":1788004800,"o":2434.87,"h":2438.22681395,"l":2432.3,"c":2433.54234109},"1788008400":{"time":1788008400,"o":2433.56745736,"h":2435.76496576,"l":2431.23227907,"c":2434.59},"1788012000":{"time":1788012000,"o":2434.59,"h":2451.37,"l":2434.0,"c":2447.2433876},"1788015600":{"time":1788015600,"o":2447.34,"h":2448.02,"l":2440.25,"c":2443.56392542},"1788019200":{"time":1788019200,"o":2443.55415504,"h":2453.77,"l":2443.55415504,"c":2449.7},"1788022800":{"time":1788022800,"o":2449.71,"h":2454.29,"l":2444.34,"c":2449.34},"1788026400":{"time":1788026400,"o":2449.34,"h":2454.23,"l":2444.35,"c":2451.12},"1788030000":{"time":1788030000,"o":2451.12,"h":2457.51,"l":2450.32995349,"c":2452.34743411},"1788033600":{"time":1788033600,"o":2452.34743411,"h":2457.23,"l":2450.41,"c":2451.54},"1788037200":{"time":1788037200,"o":2451.53647287,"h":2452.75,"l":2448.26,"c":2450.34},"1788040800":{"time":1788040800,"o":2450.34,"h":2452.19,"l":2448.27613178,"c":2451.47},"1788044400":{"time":1788044400,"o":2451.47,"h":2458.72,"l":2451.47,"c":2456.19},"1788048000":{"time":1788048000,"o":2456.61,"h":2467.49424419,"l":2453.35268217,"c":2457.81},"1788051600":{"time":1788051600,"o":2457.81,"h":2459.6,"l":2452.07,"c":2455.43352713},"1788055200":{"time":1788055200,"o":2455.44,"h":2457.92870543,"l":2452.62468992,"c":2453.74328682},"1788058800":{"time":1788058800,"o":2453.73863566,"h":2459.58855814,"l":2452.89875969,"c":2455.99},"1788062400":{"time":1788062400,"o":2455.99797674,"h":2457.53,"l":2450.49,"c":2454.76163566},"1788066000":{"time":1788066000,"o":2454.79,"h":2459.05,"l":2454.11,"c":2455.11123095},"1788069600":{"time":1788069600,"o":2455.05528682,"h":2460.44,"l":2453.97,"c":2460.10224806},"1788073200":{"time":1788073200,"o":2460.1,"h":2460.23612403,"l":2453.68803101,"c":2454.19506977},"1788076800":{"time":1788076800,"o":2454.19902326,"h":2458.78,"l":2453.65048649,"c":2455.86},"1788080400":{"time":1788080400,"o":2455.86,"h":2457.2,"l":2451.01891473,"c":2452.62},"1788084000":{"time":1788084000,"o":2452.61,"h":2458.85,"l":2451.54893798,"c":2458.66147955},"1788087600":{"time":1788087600,"o":2458.66,"h":2460.94,"l":2455.799,"c":2459.1},"1788091200":{"time":1788091200,"o":2459.11,"h":2472.56450388,"l":2457.51,"c":2467.99},"1788094800":{"time":1788094800,"o":2468.06339535,"h":2476.7,"l":2459.6075969,"c":2474.72912189},"1788098400":{"time":1788098400,"o":2474.73377306,"h":2478.59,"l":2469.59,"c":2475.77},"1788102000":{"time":1788102000,"o":2475.76,"h":2481.88917054,"l":2470.56823256,"c":2479.91},"1788105600":{"time":1788105600,"o":2479.92,"h":2534.22,"l":2477.98073643,"c":2528.67},"1788109200":{"time":1788109200,"o":2528.41142636,"h":2528.41142636,"l":2493.58768605,"c":2504.65475969},"1788112800":{"time":1788112800,"o":2504.65475969,"h":2516.67794574,"l":2495.27,"c":2509.86},"1788116400":{"time":1788116400,"o":2509.86,"h":2512.43806202,"l":2495.31,"c":2502.88},"1788120000":{"time":1788120000,"o":2502.76244186,"h":2507.63,"l":2484.5266124,"c":2489.59},"1788123600":{"time":1788123600,"o":2489.59,"h":2489.6,"l":2459.84512403,"c":2480.75849612},"1788127200":{"time":1788127200,"o":2480.74314729,"h":2487.53539535,"l":2459.98,"c":2469.52},"1788130800":{"time":1788130800,"o":2469.52,"h":2469.52,"l":2387.16893023,"c":2416.0905814},"1788134400":{"time":1788134400,"o":2415.85573643,"h":2438.95875194,"l":2406.36,"c":2427.20000775},"1788138000":{"time":1788138000,"o":2427.42,"h":2429.80571318,"l":2409.34983333,"c":2411.87308527},"1788141600":{"time":1788141600,"o":2412.03,"h":2424.0,"l":2400.5879845,"c":2406.76},"1788145200":{"time":1788145200,"o":2407.0,"h":2423.5,"l":2403.9,"c":2420.0384186},"1788148800":{"time":1788148800,"o":2420.03911628,"h":2420.38,"l":2410.3177907,"c":2416.40260465},"1788152400":{"time":1788152400,"o":2416.40330233,"h":2441.01379845,"l":2413.0,"c":2435.04597674},"1788156000":{"time":1788156000,"o":2435.05434884,"h":2443.78,"l":2430.32226357,"c":2437.55},"1788159600":{"time":1788159600,"o":2437.55,"h":2445.26,"l":2434.92,"c":2439.02},"1788163200":{"time":1788163200,"o":2439.02,"h":2448.65593023,"l":2432.43,"c":2445.0},"1788166800":{"time":1788166800,"o":2444.99,"h":2455.25260465,"l":2442.26690056,"c":2445.59791473},"1788170400":{"time":1788170400,"o":2445.58024031,"h":2455.28,"l":2439.91089922,"c":2454.38953488},"1788174000":{"time":1788174000,"o":2454.37,"h":2456.45791902,"l":2443.13,"c":2445.29500775},"1788177600":{"time":1788177600,"o":2445.30826357,"h":2463.16441275,"l":2443.69,"c":2450.6},"1788181200":{"time":1788181200,"o":2450.61291473,"h":2458.0,"l":2436.45460465,"c":2439.4},"1788184800":{"time":1788184800,"o":2439.39,"h":2474.09079845,"l":2436.6,"c":2466.06},"1788188400":{"time":1788188400,"o":2466.02,"h":2476.86410078,"l":2457.374,"c":2466.4},"1788192000":{"time":1788192000,"o":2466.41,"h":2475.18,"l":2460.83628682,"c":2468.18},"1788195600":{"time":1788195600,"o":2468.14320155,"h":2476.37,"l":2459.9,"c":2474.22275194},"1788199200":{"time":1788199200,"o":2474.21600775,"h":2488.53,"l":2467.88763566,"c":2476.58},"1788202800":{"time":1788202800,"o":2476.58,"h":2488.59,"l":2476.48,"c":2480.78223256},"1788206400":{"time":1788206400,"o":2480.83804651,"h":2485.54603749,"l":2469.45074419,"c":2471.81},"1788210000":{"time":1788210000,"o":2471.8,"h":2482.41633333,"l":2467.15122481,"c":2477.35},"1788213600":{"time":1788213600,"o":2477.35,"h":2479.96097674,"l":2466.70958915,"c":2468.23},"1788217200":{"time":1788217200,"o":2468.23,"h":2468.23,"l":2461.3043876,"c":2466.63}}},"SOLUSDT":{"fundingRate":{"1756684800":{"time":1756684800,"rate":9.019e-05,"interval_hours":8.0},"1756713600":{"time":1756713600,"rate":7.92e-06,"interval_hours":8.0},"1756742400":{"time":1756742400,"rate":2.302e-05,"interval_hours":8.0},"1756771200":{"time":1756771200,"rate":4.576e-05,"interval_hours":8.0},"1756800000":{"time":1756800000,"rate":0.0001,"interval_hours":8.0},"1756828800":{"time":1756828800,"rate":9.872e-05,"interval_hours":8.0},"1756857600":{"time":1756857600,"rate":0.0001,"interval_hours":8.0},"1756886400":{"time":1756886400,"rate":8.685e-05,"interval_hours":8.0},"1756915200":{"time":1756915200,"rate":7.61e-06,"interval_hours":8.0},"1756944000":{"time":1756944000,"rate":3.074e-05,"interval_hours":8.0},"1756972800":{"time":1756972800,"rate":6.703e-05,"interval_hours":8.0},"1757001600":{"time":1757001600,"rate":6.691e-05,"interval_hours":8.0},"1757030400":{"time":1757030400,"rate":-4.57e-06,"interval_hours":8.0},"1757059200":{"time":1757059200,"rate":1.493e-05,"interval_hours":8.0},"1757088000":{"time":1757088000,"rate":1.122e-05,"interval_hours":8.0},"1757116800":{"time":1757116800,"rate":8.9e-05,"interval_hours":8.0},"1757145600":{"time":1757145600,"rate":0.0001,"interval_hours":8.0},"1757174400":{"time":1757174400,"rate":1.754e-05,"interval_hours":8.0},"1757203200":{"time":1757203200,"rate":6e-08,"interval_hours":8.0},"1757232000":{"time":1757232000,"rate":6.542e-05,"interval_hours":8.0},"1757260800":{"time":1757260800,"rate":3.077e-05,"interval_hours":8.0},"1757289600":{"time":1757289600,"rate":0.0001,"interval_hours":8.0},"1757318400":{"time":1757318400,"rate":0.0001,"interval_hours":8.0},"1757347200":{"time":1757347200,"rate":0.0001,"interval_hours":8.0},"1757376000":{"time":1757376000,"rate":8.916e-05,"interval_hours":8.0},"1757404800":{"time":1757404800,"rate":0.0001,"interval_hours":8.0},"1757433600":{"time":1757433600,"rate":0.0001,"interval_hours":8.0},"1757462400":{"time":1757462400,"rate":3.617e-05,"interval_hours":8.0},"1757491200":{"time":1757491200,"rate":0.0001,"interval_hours":8.0},"1757520000":{"time":1757520000,"rate":0.0001,"interval_hours":8.0},"1757548800":{"time":1757548800,"rate":4.953e-05,"interval_hours":8.0},"1757577600":{"time":1757577600,"rate":-1.99e-05,"interval_hours":8.0},"1757606400":{"time":1757606400,"rate":9.486e-05,"interval_hours":8.0},"1757635200":{"time":1757635200,"rate":2.36e-06,"interval_hours":8.0},"1757664000":{"time":1757664000,"rate":4.69e-06,"interval_hours":8.0},"1757692800":{"time":1757692800,"rate":7.19e-06,"interval_hours":8.0},"1757721600":{"time":1757721600,"rate":1.709e-05,"interval_hours":8.0},"1757750400":{"time":1757750400,"rate":6.327e-05,"interval_hours":8.0},"1757779200":{"time":1757779200,"rate":5.623e-05,"interval_hours":8.0},"1757808000":{"time":1757808000,"rate":-3.76e-06,"interval_hours":8.0},"1757836800":{"time":1757836800,"rate":5.813e-05,"interval_hours":8.0},"1757865600":{"time":1757865600,"rate":2.92e-05,"interval_hours":8.0},"1757894400":{"time":1757894400,"rate":-7.17e-06,"interval_hours":8.0},"1757923200":{"time":1757923200,"rate":8.58e-06,"interval_hours":8.0},"1757952000":{"time":1757952000,"rate":4.813e-05,"interval_hours":8.0},"1757980800":{"time":1757980800,"rate":6.405e-05,"interval_hours":8.0},"1758009600":{"time":1758009600,"rate":7.636e-05,"interval_hours":8.0},"1758038400":{"time":1758038400,"rate":7.783e-05,"interval_hours":8.0},"1758067200":{"time":1758067200,"rate":-1.958e-05,"interval_hours":8.0},"1758096000":{"time":1758096000,"rate":3.782e-05,"interval_hours":8.0},"1758124800":{"time":1758124800,"rate":3.428e-05,"interval_hours":8.0},"1758153600":{"time":1758153600,"rate":8.719e-05,"interval_hours":8.0},"1758182400":{"time":1758182400,"rate":0.0001,"interval_hours":8.0},"1758211200":{"time":1758211200,"rate":1.468e-05,"interval_hours":8.0},"1758240000":{"time":1758240000,"rate":0.0001,"interval_hours":8.0},"1758268800":{"time":1758268800,"rate":9.667e-05,"interval_hours":8.0},"1758297600":{"time":1758297600,"rate":8.03e-06,"interval_hours":8.0},"1758326400":{"time":1758326400,"rate":-3.324e-05,"interval_hours":8.0},"1758355200":{"time":1758355200,"rate":-6.98e-05,"interval_hours":8.0},"1758384000":{"time":1758384000,"rate":-2.909e-05,"interval_hours":8.0},"1758412800":{"time":1758412800,"rate":-4.39e-06,"interval_hours":8.0},"1758441600":{"time":1758441600,"rate":4.391e-05,"interval_hours":8.0},"1758470400":{"time":1758470400,"rate":9.63e-06,"interval_hours":8.0},"1758499200":{"time":1758499200,"rate":4.06e-06,"interval_hours":8.0},"1758528000":{"time":1758528000,"rate":-1.362e-05,"interval_hours":8.0},"1758556800":{"time":1758556800,"rate":-0.00010344,"interval_hours":8.0},"1758585600":{"time":1758585600,"rate":4.622e-05,"interval_hours":8.0},"1758614400":{"time":1758614400,"rate":4.873e-05,"interval_hours":8.0},"1758643200":{"time":1758643200,"rate":5.93e-06,"interval_hours":8.0},"1758672000":{"time":1758672000,"rate":2.831e-05,"interval_hours":8.0},"1758700800":{"time":1758700800,"rate":3.094e-05,"interval_hours":8.0},"1758729600":{"time":1758729600,"rate":-3.4e-06,"interval_hours":8.0},"1758758400":{"time":1758758400,"rate":-0.0001284,"interval_hours":8.0},"1758787200":{"time":1758787200,"rate":-3.446e-05,"interval_hours":8.0},"1758816000":{"time":1758816000,"rate":3.595e-05,"interval_hours":8.0},"1758844800":{"time":1758844800,"rate":3.743e-05,"interval_hours":8.0},"1758873600":{"time":1758873600,"rate":-3.977e-05,"interval_hours":8.0},"1758902400":{"time":1758902400,"rate":-4.772e-05,"interval_hours":8.0},"1758931200":{"time":1758931200,"rate":-9.862e-05,"interval_hours":8.0},"1758960000":{"time":1758960000,"rate":6.955e-05,"interval_hours":8.0},"1758988800":{"time":1758988800,"rate":-2.293e-05,"interval_hours":8.0},"1759017600":{"time":1759017600,"rate":2.105e-05,"interval_hours":8.0},"1759046400":{"time":1759046400,"rate":-3.715e-05,"interval_hours":8.0},"1759075200":{"time":1759075200,"rate":1.97e-05,"interval_hours":8.0},"1759104000":{"time":1759104000,"rate":4.762e-05,"interval_hours":8.0},"1759132800":{"time":1759132800,"rate":0.0001,"interval_hours":8.0},"1759161600":{"time":1759161600,"rate":-7.412e-05,"interval_hours":8.0},"1759190400":{"time":1759190400,"rate":-5.066e-05,"interval_hours":8.0},"1759219200":{"time":1759219200,"rate":-0.00016084,"interval_hours":8.0},"1759248000":{"time":1759248000,"rate":-3.859e-05,"interval_hours":8.0},"1759276800":{"time":1759276800,"rate":7.07e-05,"interval_hours":8.0},"1759305600":{"time":1759305600,"rate":0.0001,"interval_hours":8.0},"1759334400":{"time":1759334400,"rate":-7.02e-06,"interval_hours":8.0},"1759363200":{"time":1759363200,"rate":7.943e-05,"interval_hours":8.0},"1759392000":{"time":1759392000,"rate":-9.812e-05,"interval_hours":8.0},"1759420800":{"time":1759420800,"rate":-2.091e-05,"interval_hours":8.0},"1759449600":{"time":1759449600,"rate":-9.937e-05,"interval_hours":8.0},"1759478400":{"time":1759478400,"rate":6.248e-05,"interval_hours":8.0},"1759507200":{"time":1759507200,"rate":7.389e-05,"interval_hours":8.0},"1759536000":{"time":1759536000,"rate":7.725e-05,"interval_hours":8.0},"1759564800":{"time":1759564800,"rate":5.17e-06,"interval_hours":8.0},"1759593600":{"time":1759593600,"rate":1.04e-05,"interval_hours":8.0},"1759622400":{"time":1759622400,"rate":1.013e-05,"interval_hours":8.0},"1759651200":{"time":1759651200,"rate":8.81e-05,"interval_hours":8.0},"1759680000":{"time":1759680000,"rate":-4.722e-05,"interval_hours":8.0},"1759708800":{"time":1759708800,"rate":-7.241e-05,"interval_hours":8.0},"1759737600":{"time":1759737600,"rate":2.963e-05,"interval_hours":8.0},"1759766400":{"time":1759766400,"rate":5.395e-05,"interval_hours":8.0},"1759795200":{"time":1759795200,"rate":1.768e-05,"interval_hours":8.0},"1759824000":{"time":1759824000,"rate":-6.695e-05,"interval_hours":8.0},"1759852800":{"time":1759852800,"rate":-2.108e-05,"interval_hours":8.0},"1759881600":{"time":1759881600,"rate":-6.781e-05,"interval_hours":8.0},"1759910400":{"time":1759910400,"rate":-6.05e-06,"interval_hours":8.0},"1759939200":{"time":1759939200,"rate":-3.581e-05,"interval_hours":8.0},"1759968000":{"time":1759968000,"rate":0.0001,"interval_hours":8.0},"1759996800":{"time":1759996800,"rate":0.0001,"interval_hours":8.0},"1760025600":{"time":1760025600,"rate":-2.36e-06,"interval_hours":8.0},"1760054400":{"time":1760054400,"rate":-2.367e-05,"interval_hours":8.0},"1760083200":{"time":1760083200,"rate":2.784e-05,"interval_hours":8.0},"1760112000":{"time":1760112000,"rate":3.06e-06,"interval_hours":8.0},"1760140800":{"time":1760140800,"rate":-0.00302761,"interval_hours":8.0},"1760169600":{"time":1760169600,"rate":-0.00203878,"interval_hours":8.0},"1760198400":{"time":1760198400,"rate":-0.00158704,"interval_hours":8.0},"1760227200":{"time":1760227200,"rate":-0.00124994,"interval_hours":8.0},"1760256000":{"time":1760256000,"rate":-0.00123408,"interval_hours":8.0},"1760284800":{"time":1760284800,"rate":-0.00057183,"interval_hours":8.0},"1760313600":{"time":1760313600,"rate":-0.00060725,"interval_hours":8.0},"1760342400":{"time":1760342400,"rate":-0.00023311,"interval_hours":8.0},"1760371200":{"time":1760371200,"rate":-5.122e-05,"interval_hours":8.0},"1760400000":{"time":1760400000,"rate":6.21e-06,"interval_hours":8.0},"1760428800":{"time":1760428800,"rate":4.088e-05,"interval_hours":8.0},"1760457600":{"time":1760457600,"rate":-7.11e-05,"interval_hours":8.0},"1760486400":{"time":1760486400,"rate":-6.096e-05,"interval_hours":8.0},"1760515200":{"time":1760515200,"rate":5.749e-05,"interval_hours":8.0},"1760544000":{"time":1760544000,"rate":4.099e-05,"interval_hours":8.0},"1760572800":{"time":1760572800,"rate":-6.784e-05,"interval_hours":8.0},"1760601600":{"time":1760601600,"rate":-4.113e-05,"interval_hours":8.0},"1760630400":{"time":1760630400,"rate":-7.614e-05,"interval_hours":8.0},"1760659200":{"time":1760659200,"rate":-2.994e-05,"interval_hours":8.0},"1760688000":{"time":1760688000,"rate":7.329e-05,"interval_hours":8.0},"1760716800":{"time":1760716800,"rate":9.462e-05,"interval_hours":8.0},"1760745600":{"time":1760745600,"rate":-8.545e-05,"interval_hours":8.0},"1760774400":{"time":1760774400,"rate":-1.55e-06,"interval_hours":8.0},"1760803200":{"time":1760803200,"rate":-3.501e-05,"interval_hours":8.0},"1760832000":{"time":1760832000,"rate":0.0001,"interval_hours":8.0},"1760860800":{"time":1760860800,"rate":1.997e-05,"interval_hours":8.0},"1760889600":{"time":1760889600,"rate":2.25e-05,"interval_hours":8.0},"1760918400":{"time":1760918400,"rate":-8.569e-05,"interval_hours":8.0},"1760947200":{"time":1760947200,"rate":5.3e-06,"interval_hours":8.0},"1760976000":{"time":1760976000,"rate":-3.004e-05,"interval_hours":8.0},"1761004800":{"time":1761004800,"rate":-3.42e-06,"interval_hours":8.0},"1761033600":{"time":1761033600,"rate":-8.944e-05,"interval_hours":8.0},"1761062400":{"time":1761062400,"rate":4.135e-05,"interval_hours":8.0},"1761091200":{"time":1761091200,"rate":0.0001,"interval_hours":8.0},"1761120000":{"time":1761120000,"rate":-9.872e-05,"interval_hours":8.0},"1761148800":{"time":1761148800,"rate":-2.23e-05,"interval_hours":8.0},"1761177600":{"time":1761177600,"rate":-3.216e-05,"interval_hours":8.0},"1761206400":{"time":1761206400,"rate":6.84e-06,"interval_hours":8.0},"1761235200":{"time":1761235200,"rate":0.0001,"interval_hours":8.0},"1761264000":{"time":1761264000,"rate":0.0001,"interval_hours":8.0},"1761292800":{"time":1761292800,"rate":0.0001,"interval_hours":8.0},"1761321600":{"time":1761321600,"rate":1.595e-05,"interval_hours":8.0},"1761350400":{"time":1761350400,"rate":0.0001,"interval_hours":8.0},"1761379200":{"time":1761379200,"rate":0.0001,"interval_hours":8.0},"1761408000":{"time":1761408000,"rate":5.536e-05,"interval_hours":8.0},"1761436800":{"time":1761436800,"rate":6.721e-05,"interval_hours":8.0},"1761465600":{"time":1761465600,"rate":4.492e-05,"interval_hours":8.0},"1761494400":{"time":1761494400,"rate":5.882e-05,"interval_hours":8.0},"1761523200":{"time":1761523200,"rate":0.0001,"interval_hours":8.0},"1761552000":{"time":1761552000,"rate":0.0001,"interval_hours":8.0},"1761580800":{"time":1761580800,"rate":3.983e-05,"interval_hours":8.0},"1761609600":{"time":1761609600,"rate":1.82e-05,"interval_hours":8.0},"1761638400":{"time":1761638400,"rate":7.929e-05,"interval_hours":8.0},"1761667200":{"time":1761667200,"rate":6.17e-06,"interval_hours":8.0},"1761696000":{"time":1761696000,"rate":-0.0001386,"interval_hours":8.0},"1761724800":{"time":1761724800,"rate":-5.808e-05,"interval_hours":8.0},"1761753600":{"time":1761753600,"rate":8.873e-05,"interval_hours":8.0},"1761782400":{"time":1761782400,"rate":7.1e-07,"interval_hours":8.0},"1761811200":{"time":1761811200,"rate":2.026e-05,"interval_hours":8.0},"1761840000":{"time":1761840000,"rate":-0.00016797,"interval_hours":8.0},"1761868800":{"time":1761868800,"rate":-0.00022069,"interval_hours":8.0},"1761897600":{"time":1761897600,"rate":-7.523e-05,"interval_hours":8.0},"1761926400":{"time":1761926400,"rate":-1.38e-06,"interval_hours":8.0},"1761955200":{"time":1761955200,"rate":1.5e-06,"interval_hours":8.0},"1761984000":{"time":1761984000,"rate":2.93e-05,"interval_hours":8.0},"1762012800":{"time":1762012800,"rate":-5.041e-05,"interval_hours":8.0},"1762041600":{"time":1762041600,"rate":5.263e-05,"interval_hours":8.0},"1762070400":{"time":1762070400,"rate":2.822e-05,"interval_hours":8.0},"1762099200":{"time":1762099200,"rate":-7.385e-05,"interval_hours":8.0},"1762128000":{"time":1762128000,"rate":2.882e-05,"interval_hours":8.0},"1762156800":{"time":1762156800,"rate":-0.00017049,"interval_hours":8.0},"1762185600":{"time":1762185600,"rate":-0.00015146,"interval_hours":8.0},"1762214400":{"time":1762214400,"rate":-4.994e-05,"interval_hours":8.0},"1762243200":{"time":1762243200,"rate":-0.00013832,"interval_hours":8.0},"1762272000":{"time":1762272000,"rate":1.759e-05,"interval_hours":8.0},"1762300800":{"time":1762300800,"rate":3.273e-05,"interval_hours":8.0},"1762329600":{"time":1762329600,"rate":5.027e-05,"interval_hours":8.0},"1762358400":{"time":1762358400,"rate":-0.00011308,"interval_hours":8.0},"1762387200":{"time":1762387200,"rate":-0.0001041,"interval_hours":8.0},"1762416000":{"time":1762416000,"rate":-4.391e-05,"interval_hours":8.0},"1762444800":{"time":1762444800,"rate":7.661e-05,"interval_hours":8.0},"1762473600":{"time":1762473600,"rate":-1.927e-05,"interval_hours":8.0},"1762502400":{"time":1762502400,"rate":-4.73e-06,"interval_hours":8.0},"1762531200":{"time":1762531200,"rate":1.958e-05,"interval_hours":8.0},"1762560000":{"time":1762560000,"rate":8.95e-05,"interval_hours":8.0},"1762588800":{"time":1762588800,"rate":-1.277e-05,"interval_hours":8.0},"1762617600":{"time":1762617600,"rate":4.85e-06,"interval_hours":8.0},"1762646400":{"time":1762646400,"rate":-9.501e-05,"interval_hours":8.0},"1762675200":{"time":1762675200,"rate":-2.922e-05,"interval_hours":8.0},"1762704000":{"time":1762704000,"rate":4.444e-05,"interval_hours":8.0},"1762732800":{"time":1762732800,"rate":0.0001,"interval_hours":8.0},"1762761600":{"time":1762761600,"rate":-0.00011243,"interval_hours":8.0},"1762790400":{"time":1762790400,"rate":-7.96e-05,"interval_hours":8.0},"1762819200":{"time":1762819200,"rate":-4.5e-05,"interval_hours":8.0},"1762848000":{"time":1762848000,"rate":-0.00020845,"interval_hours":8.0},"1762876800":{"time":1762876800,"rate":-1.407e-05,"interval_hours":8.0},"1762905600":{"time":1762905600,"rate":-2e-05,"interval_hours":8.0},"1762934400":{"time":1762934400,"rate":-0.00015825,"interval_hours":8.0},"1762963200":{"time":1762963200,"rate":-3.65e-05,"interval_hours":8.0},"1762992000":{"time":1762992000,"rate":-8.205e-05,"interval_hours":8.0},"1763020800":{"time":1763020800,"rate":3.785e-05,"interval_hours":8.0},"1763049600":{"time":1763049600,"rate":-1.195e-05,"interval_hours":8.0},"1763078400":{"time":1763078400,"rate":-0.00019091,"interval_hours":8.0},"1763107200":{"time":1763107200,"rate":-9.95e-06,"interval_hours":8.0},"1763136000":{"time":1763136000,"rate":0.0001,"interval_hours":8.0},"1763164800":{"time":1763164800,"rate":0.0001,"interval_hours":8.0},"1763193600":{"time":1763193600,"rate":5.851e-05,"interval_hours":8.0},"1763222400":{"time":1763222400,"rate":-1.324e-05,"interval_hours":8.0},"1763251200":{"time":1763251200,"rate":4.071e-05,"interval_hours":8.0},"1763280000":{"time":1763280000,"rate":7.161e-05,"interval_hours":8.0},"1763308800":{"time":1763308800,"rate":-5.32e-06,"interval_hours":8.0},"1763337600":{"time":1763337600,"rate":0.0001,"interval_hours":8.0},"1763366400":{"time":1763366400,"rate":0.0001,"interval_hours":8.0},"1763395200":{"time":1763395200,"rate":9.994e-05,"interval_hours":8.0},"1763424000":{"time":1763424000,"rate":2.095e-05,"interval_hours":8.0},"1763452800":{"time":1763452800,"rate":0.0001,"interval_hours":8.0},"1763481600":{"time":1763481600,"rate":8.922e-05,"interval_hours":8.0},"1763510400":{"time":1763510400,"rate":2.756e-05,"interval_hours":8.0},"1763539200":{"time":1763539200,"rate":8.916e-05,"interval_hours":8.0},"1763568000":{"time":1763568000,"rate":-6.86e-06,"interval_hours":8.0},"1763596800":{"time":1763596800,"rate":-0.00010212,"interval_hours":8.0},"1763625600":{"time":1763625600,"rate":0.0001,"interval_hours":8.0},"1763654400":{"time":1763654400,"rate":0.0001,"interval_hours":8.0},"1763683200":{"time":1763683200,"rate":-9.397e-05,"interval_hours":8.0},"1763712000":{"time":1763712000,"rate":5.033e-05,"interval_hours":8.0},"1763740800":{"time":1763740800,"rate":-0.00012104,"interval_hours":8.0},"1763769600":{"time":1763769600,"rate":-5.419e-05,"interval_hours":8.0},"1763798400":{"time":1763798400,"rate":-3.816e-05,"interval_hours":8.0},"1763827200":{"time":1763827200,"rate":-5.023e-05,"interval_hours":8.0},"1763856000":{"time":1763856000,"rate":4.294e-05,"interval_hours":8.0},"1763884800":{"time":1763884800,"rate":-4.937e-05,"interval_hours":8.0},"1763913600":{"time":1763913600,"rate":2.945e-05,"interval_hours":8.0},"1763942400":{"time":1763942400,"rate":1.509e-05,"interval_hours":8.0},"1763971200":{"time":1763971200,"rate":3.449e-05,"interval_hours":8.0},"1764000000":{"time":1764000000,"rate":4.57e-06,"interval_hours":8.0},"1764028800":{"time":1764028800,"rate":-4.847e-05,"interval_hours":8.0},"1764057600":{"time":1764057600,"rate":8.543e-05,"interval_hours":8.0},"1764086400":{"time":1764086400,"rate":-0.00018105,"interval_hours":8.0},"1764115200":{"time":1764115200,"rate":-6.75e-06,"interval_hours":8.0},"1764144000":{"time":1764144000,"rate":0.0001,"interval_hours":8.0},"1764172800":{"time":1764172800,"rate":-8.604e-05,"interval_hours":8.0},"1764201600":{"time":1764201600,"rate":8.82e-05,"interval_hours":8.0},"1764230400":{"time":1764230400,"rate":-1.255e-05,"interval_hours":8.0},"1764259200":{"time":1764259200,"rate":2.643e-05,"interval_hours":8.0},"1764288000":{"time":1764288000,"rate":-6.408e-05,"interval_hours":8.0},"1764316800":{"time":1764316800,"rate":-0.00015136,"interval_hours":8.0},"1764345600":{"time":1764345600,"rate":2.204e-05,"interval_hours":8.0},"1764374400":{"time":1764374400,"rate":-8.328e-05,"interval_hours":8.0},"1764403200":{"time":1764403200,"rate":6.1e-05,"interval_hours":8.0},"1764432000":{"time":1764432000,"rate":1.089e-05,"interval_hours":8.0},"1764460800":{"time":1764460800,"rate":7.173e-05,"interval_hours":8.0},"1764489600":{"time":1764489600,"rate":6.664e-05,"interval_hours":8.0},"1764518400":{"time":1764518400,"rate":8.402e-05,"interval_hours":8.0},"1764547200":{"time":1764547200,"rate":0.0001,"interval_hours":8.0},"1764576000":{"time":1764576000,"rate":-9.161e-05,"interval_hours":8.0},"1764604800":{"time":1764604800,"rate":7.07e-06,"interval_hours":8.0},"1764633600":{"time":1764633600,"rate":-6.147e-05,"interval_hours":8.0},"1764662400":{"time":1764662400,"rate":1.549e-05,"interval_hours":8.0},"1764691200":{"time":1764691200,"rate":2.488e-05,"interval_hours":8.0},"1764720000":{"time":1764720000,"rate":0.0001,"interval_hours":8.0},"1764748800":{"time":1764748800,"rate":8.835e-05,"interval_hours":8.0},"1764777600":{"time":1764777600,"rate":6.438e-05,"interval_hours":8.0},"1764806400":{"time":1764806400,"rate":0.0001,"interval_hours":8.0},"1764835200":{"time":1764835200,"rate":7.212e-05,"interval_hours":8.0},"1764864000":{"time":1764864000,"rate":0.0001,"interval_hours":8.0},"1764892800":{"time":1764892800,"rate":2.583e-05,"interval_hours":8.0},"1764921600":{"time":1764921600,"rate":4.599e-05,"interval_hours":8.0},"1764950400":{"time":1764950400,"rate":6.353e-05,"interval_hours":8.0},"1764979200":{"time":1764979200,"rate":-2.519e-05,"interval_hours":8.0},"1765008000":{"time":1765008000,"rate":-1.154e-05,"interval_hours":8.0},"1765036800":{"time":1765036800,"rate":-2.208e-05,"interval_hours":8.0},"1765065600":{"time":1765065600,"rate":4.977e-05,"interval_hours":8.0},"1765094400":{"time":1765094400,"rate":2.491e-05,"interval_hours":8.0},"1765123200":{"time":1765123200,"rate":-4.449e-05,"interval_hours":8.0},"1765152000":{"time":1765152000,"rate":-4.676e-05,"interval_hours":8.0},"1765180800":{"time":1765180800,"rate":6.981e-05,"interval_hours":8.0},"1765209600":{"time":1765209600,"rate":7.621e-05,"interval_hours":8.0},"1765238400":{"time":1765238400,"rate":-4.393e-05,"interval_hours":8.0},"1765267200":{"time":1765267200,"rate":3.189e-05,"interval_hours":8.0},"1765296000":{"time":1765296000,"rate":-1.38e-05,"interval_hours":8.0},"1765324800":{"time":1765324800,"rate":0.0001,"interval_hours":8.0},"1765353600":{"time":1765353600,"rate":2.067e-05,"interval_hours":8.0},"1765382400":{"time":1765382400,"rate":2.31e-05,"interval_hours":8.0},"1765411200":{"time":1765411200,"rate":9.45e-06,"interval_hours":8.0},"1765440000":{"time":1765440000,"rate":-0.00016369,"interval_hours":8.0},"1765468800":{"time":1765468800,"rate":-6.531e-05,"interval_hours":8.0},"1765497600":{"time":1765497600,"rate":9.412e-05,"interval_hours":8.0},"1765526400":{"time":1765526400,"rate":0.0001,"interval_hours":8.0},"1765555200":{"time":1765555200,"rate":0.0001,"interval_hours":8.0},"1765584000":{"time":1765584000,"rate":-7.703e-05,"interval_hours":8.0},"1765612800":{"time":1765612800,"rate":-2.011e-05,"interval_hours":8.0},"1765641600":{"time":1765641600,"rate":-2.083e-05,"interval_hours":8.0},"1765670400":{"time":1765670400,"rate":-1.51e-05,"interval_hours":8.0},"1765699200":{"time":1765699200,"rate":-2.194e-05,"interval_hours":8.0},"1765728000":{"time":1765728000,"rate":-9.436e-05,"interval_hours":8.0},"1765756800":{"time":1765756800,"rate":-9.823e-05,"interval_hours":8.0},"1765785600":{"time":1765785600,"rate":2.213e-05,"interval_hours":8.0},"1765814400":{"time":1765814400,"rate":2.482e-05,"interval_hours":8.0},"1765843200":{"time":1765843200,"rate":-0.00012962,"interval_hours":8.0},"1765872000":{"time":1765872000,"rate":-6.503e-05,"interval_hours":8.0},"1765900800":{"time":1765900800,"rate":6.541e-05,"interval_hours":8.0},"1765929600":{"time":1765929600,"rate":3.595e-05,"interval_hours":8.0},"1765958400":{"time":1765958400,"rate":3.39e-05,"interval_hours":8.0},"1765987200":{"time":1765987200,"rate":5.848e-05,"interval_hours":8.0},"1766016000":{"time":1766016000,"rate":-0.00017374,"interval_hours":8.0},"1766044800":{"time":1766044800,"rate":-3.187e-05,"interval_hours":8.0},"1766073600":{"time":1766073600,"rate":4.877e-05,"interval_hours":8.0},"1766102400":{"time":1766102400,"rate":-3.298e-05,"interval_hours":8.0},"1766131200":{"time":1766131200,"rate":7.363e-05,"interval_hours":8.0},"1766160000":{"time":1766160000,"rate":0.0001,"interval_hours":8.0},"1766188800":{"time":1766188800,"rate":0.0001,"interval_hours":8.0},"1766217600":{"time":1766217600,"rate":6.912e-05,"interval_hours":8.0},"1766246400":{"time":1766246400,"rate":6.936e-05,"interval_hours":8.0},"1766275200":{"time":1766275200,"rate":8.009e-05,"interval_hours":8.0},"1766304000":{"time":1766304000,"rate":9.929e-05,"interval_hours":8.0},"1766332800":{"time":1766332800,"rate":-1.358e-05,"interval_hours":8.0},"1766361600":{"time":1766361600,"rate":3.525e-05,"interval_hours":8.0},"1766390400":{"time":1766390400,"rate":4.368e-05,"interval_hours":8.0},"1766419200":{"time":1766419200,"rate":5.393e-05,"interval_hours":8.0},"1766448000":{"time":1766448000,"rate":-6.2e-05,"interval_hours":8.0},"1766476800":{"time":1766476800,"rate":2.113e-05,"interval_hours":8.0},"1766505600":{"time":1766505600,"rate":-7.533e-05,"interval_hours":8.0},"1766534400":{"time":1766534400,"rate":7.105e-05,"interval_hours":8.0},"1766563200":{"time":1766563200,"rate":-3.47e-06,"interval_hours":8.0},"1766592000":{"time":1766592000,"rate":2.942e-05,"interval_hours":8.0},"1766620800":{"time":1766620800,"rate":0.0001,"interval_hours":8.0},"1766649600":{"time":1766649600,"rate":0.0001,"interval_hours":8.0},"1766678400":{"time":1766678400,"rate":2.98e-05,"interval_hours":8.0},"1766707200":{"time":1766707200,"rate":8.16e-05,"interval_hours":8.0},"1766736000":{"time":1766736000,"rate":4.708e-05,"interval_hours":8.0},"1766764800":{"time":1766764800,"rate":0.0001,"interval_hours":8.0},"1766793600":{"time":1766793600,"rate":4.89e-06,"interval_hours":8.0},"1766822400":{"time":1766822400,"rate":0.0001,"interval_hours":8.0},"1766851200":{"time":1766851200,"rate":0.0001,"interval_hours":8.0},"1766880000":{"time":1766880000,"rate":0.0001,"interval_hours":8.0},"1766908800":{"time":1766908800,"rate":0.0001,"interval_hours":8.0},"1766937600":{"time":1766937600,"rate":0.0001,"interval_hours":8.0},"1766966400":{"time":1766966400,"rate":5.464e-05,"interval_hours":8.0},"1766995200":{"time":1766995200,"rate":0.0001,"interval_hours":8.0},"1767024000":{"time":1767024000,"rate":-3.375e-05,"interval_hours":8.0},"1767052800":{"time":1767052800,"rate":-2.097e-05,"interval_hours":8.0},"1767081600":{"time":1767081600,"rate":-3.541e-05,"interval_hours":8.0},"1767110400":{"time":1767110400,"rate":0.0001,"interval_hours":8.0},"1767139200":{"time":1767139200,"rate":0.0001,"interval_hours":8.0},"1767168000":{"time":1767168000,"rate":2.078e-05,"interval_hours":8.0},"1767196800":{"time":1767196800,"rate":0.0001,"interval_hours":8.0},"1767225600":{"time":1767225600,"rate":2.778e-05,"interval_hours":8.0},"1767254400":{"time":1767254400,"rate":1.759e-05,"interval_hours":8.0},"1767283200":{"time":1767283200,"rate":2.227e-05,"interval_hours":8.0},"1767312000":{"time":1767312000,"rate":0.0001,"interval_hours":8.0},"1767340800":{"time":1767340800,"rate":0.0001,"interval_hours":8.0},"1767369600":{"time":1767369600,"rate":0.0001,"interval_hours":8.0},"1767398400":{"time":1767398400,"rate":0.0001,"interval_hours":8.0},"1767427200":{"time":1767427200,"rate":8.286e-05,"interval_hours":8.0},"1767456000":{"time":1767456000,"rate":6.427e-05,"interval_hours":8.0},"1767484800":{"time":1767484800,"rate":0.0001,"interval_hours":8.0},"1767513600":{"time":1767513600,"rate":4.499e-05,"interval_hours":8.0},"1767542400":{"time":1767542400,"rate":4.667e-05,"interval_hours":8.0},"1767571200":{"time":1767571200,"rate":5.164e-05,"interval_hours":8.0},"1767600000":{"time":1767600000,"rate":1.007e-05,"interval_hours":8.0},"1767628800":{"time":1767628800,"rate":1.357e-05,"interval_hours":8.0},"1767657600":{"time":1767657600,"rate":0.0001,"interval_hours":8.0},"1767686400":{"time":1767686400,"rate":3.473e-05,"interval_hours":8.0},"1767715200":{"time":1767715200,"rate":0.0001,"interval_hours":8.0},"1767744000":{"time":1767744000,"rate":0.0001,"interval_hours":8.0},"1767772800":{"time":1767772800,"rate":-1.47e-06,"interval_hours":8.0},"1767801600":{"time":1767801600,"rate":-4.471e-05,"interval_hours":8.0},"1767830400":{"time":1767830400,"rate":2.799e-05,"interval_hours":8.0},"1767859200":{"time":1767859200,"rate":7.768e-05,"interval_hours":8.0},"1767888000":{"time":1767888000,"rate":8.5e-07,"interval_hours":8.0},"1767916800":{"time":1767916800,"rate":0.0001,"interval_hours":8.0},"1767945600":{"time":1767945600,"rate":9.569e-05,"interval_hours":8.0},"1767974400":{"time":1767974400,"rate":0.0001,"interval_hours":8.0},"1768003200":{"time":1768003200,"rate":-9.725e-05,"interval_hours":8.0},"1768032000":{"time":1768032000,"rate":-6.589e-05,"interval_hours":8.0},"1768060800":{"time":1768060800,"rate":-1.82e-06,"interval_hours":8.0},"1768089600":{"time":1768089600,"rate":8.687e-05,"interval_hours":8.0},"1768118400":{"time":1768118400,"rate":0.0001,"interval_hours":8.0},"1768147200":{"time":1768147200,"rate":4.403e-05,"interval_hours":8.0},"1768176000":{"time":1768176000,"rate":0.0001,"interval_hours":8.0},"1768204800":{"time":1768204800,"rate":0.0001,"interval_hours":8.0},"1768233600":{"time":1768233600,"rate":3.69e-05,"interval_hours":8.0},"1768262400":{"time":1768262400,"rate":3.697e-05,"interval_hours":8.0},"1768291200":{"time":1768291200,"rate":2.223e-05,"interval_hours":8.0},"1768320000":{"time":1768320000,"rate":0.0001,"interval_hours":8.0},"1768348800":{"time":1768348800,"rate":0.0001,"interval_hours":8.0},"1768377600":{"time":1768377600,"rate":0.0001,"interval_hours":8.0},"1768406400":{"time":1768406400,"rate":9.806e-05,"interval_hours":8.0},"1768435200":{"time":1768435200,"rate":0.0001,"interval_hours":8.0},"1768464000":{"time":1768464000,"rate":9.75e-06,"interval_hours":8.0},"1768492800":{"time":1768492800,"rate":-1.293e-05,"interval_hours":8.0},"1768521600":{"time":1768521600,"rate":-4.172e-05,"interval_hours":8.0},"1768550400":{"time":1768550400,"rate":-1.717e-05,"interval_hours":8.0},"1768579200":{"time":1768579200,"rate":1.27e-05,"interval_hours":8.0},"1768608000":{"time":1768608000,"rate":0.0001,"interval_hours":8.0},"1768636800":{"time":1768636800,"rate":7.146e-05,"interval_hours":8.0},"1768665600":{"time":1768665600,"rate":-1.012e-05,"interval_hours":8.0},"1768694400":{"time":1768694400,"rate":1.596e-05,"interval_hours":8.0},"1768723200":{"time":1768723200,"rate":-9.483e-05,"interval_hours":8.0},"1768752000":{"time":1768752000,"rate":-3.06e-05,"interval_hours":8.0},"1768780800":{"time":1768780800,"rate":-1.163e-05,"interval_hours":8.0},"1768809600":{"time":1768809600,"rate":2.229e-05,"interval_hours":8.0},"1768838400":{"time":1768838400,"rate":9.979e-05,"interval_hours":8.0},"1768867200":{"time":1768867200,"rate":2.304e-05,"interval_hours":8.0},"1768896000":{"time":1768896000,"rate":8.389e-05,"interval_hours":8.0},"1768924800":{"time":1768924800,"rate":-6.674e-05,"interval_hours":8.0},"1768953600":{"time":1768953600,"rate":2.13e-06,"interval_hours":8.0},"1768982400":{"time":1768982400,"rate":-2.73e-05,"interval_hours":8.0},"1769011200":{"time":1769011200,"rate":3.81e-06,"interval_hours":8.0},"1769040000":{"time":1769040000,"rate":6.571e-05,"interval_hours":8.0},"1769068800":{"time":1769068800,"rate":-6.167e-05,"interval_hours":8.0},"1769097600":{"time":1769097600,"rate":-6.749e-05,"interval_hours":8.0},"1769126400":{"time":1769126400,"rate":-1.016e-05,"interval_hours":8.0},"1769155200":{"time":1769155200,"rate":1.237e-05,"interval_hours":8.0},"1769184000":{"time":1769184000,"rate":-6.703e-05,"interval_hours":8.0},"1769212800":{"time":1769212800,"rate":-1.852e-05,"interval_hours":8.0},"1769241600":{"time":1769241600,"rate":-9.28e-06,"interval_hours":8.0},"1769270400":{"time":1769270400,"rate":5.43e-06,"interval_hours":8.0},"1769299200":{"time":1769299200,"rate":-7.297e-05,"interval_hours":8.0},"1769328000":{"time":1769328000,"rate":-3.952e-05,"interval_hours":8.0},"1769356800":{"time":1769356800,"rate":5.353e-05,"interval_hours":8.0},"1769385600":{"time":1769385600,"rate":-0.00020746,"interval_hours":8.0},"1769414400":{"time":1769414400,"rate":7.17e-06,"interval_hours":8.0},"1769443200":{"time":1769443200,"rate":2.194e-05,"interval_hours":8.0},"1769472000":{"time":1769472000,"rate":8.056e-05,"interval_hours":8.0},"1769500800":{"time":1769500800,"rate":7.857e-05,"interval_hours":8.0},"1769529600":{"time":1769529600,"rate":2.427e-05,"interval_hours":8.0},"1769558400":{"time":1769558400,"rate":8.604e-05,"interval_hours":8.0},"1769587200":{"time":1769587200,"rate":6.014e-05,"interval_hours":8.0},"1769616000":{"time":1769616000,"rate":3.305e-05,"interval_hours":8.0},"1769644800":{"time":1769644800,"rate":1.45e-05,"interval_hours":8.0},"1769673600":{"time":1769673600,"rate":-5.141e-05,"interval_hours":8.0},"1769702400":{"time":1769702400,"rate":-7.62e-05,"interval_hours":8.0},"1769731200":{"time":1769731200,"rate":-0.000182,"interval_hours":8.0},"1769760000":{"time":1769760000,"rate":-8.985e-05,"interval_hours":8.0},"1769788800":{"time":1769788800,"rate":-4.603e-05,"interval_hours":8.0},"1769817600":{"time":1769817600,"rate":-4.73e-06,"interval_hours":8.0},"1769846400":{"time":1769846400,"rate":-0.00019176,"interval_hours":8.0},"1769875200":{"time":1769875200,"rate":-0.00015483,"interval_hours":8.0},"1769904000":{"time":1769904000,"rate":-0.00069212,"interval_hours":8.0},"1769932800":{"time":1769932800,"rate":-0.00019219,"interval_hours":8.0},"1769961600":{"time":1769961600,"rate":-8.954e-05,"interval_hours":8.0},"1769990400":{"time":1769990400,"rate":-0.00014659,"interval_hours":8.0},"1770019200":{"time":1770019200,"rate":-7.189e-05,"interval_hours":8.0},"1770048000":{"time":1770048000,"rate":-5.479e-05,"interval_hours":8.0},"1770076800":{"time":1770076800,"rate":-0.00012874,"interval_hours":8.0},"1770105600":{"time":1770105600,"rate":-9.347e-05,"interval_hours":8.0},"1770134400":{"time":1770134400,"rate":-0.00016414,"interval_hours":8.0},"1770163200":{"time":1770163200,"rate":-0.00017777,"interval_hours":8.0},"1770192000":{"time":1770192000,"rate":-0.00047041,"interval_hours":8.0},"1770220800":{"time":1770220800,"rate":-0.00033402,"interval_hours":8.0},"1770249600":{"time":1770249600,"rate":-2.794e-05,"interval_hours":8.0},"1770278400":{"time":1770278400,"rate":9.48e-06,"interval_hours":8.0},"1770307200":{"time":1770307200,"rate":-2.324e-05,"interval_hours":8.0},"1770336000":{"time":1770336000,"rate":-0.00016041,"interval_hours":8.0},"1770364800":{"time":1770364800,"rate":-0.00043701,"interval_hours":8.0},"1770393600":{"time":1770393600,"rate":-0.00055144,"interval_hours":8.0},"1770422400":{"time":1770422400,"rate":-0.00053126,"interval_hours":8.0},"1770451200":{"time":1770451200,"rate":-0.00024143,"interval_hours":8.0},"1770480000":{"time":1770480000,"rate":-0.00015393,"interval_hours":8.0},"1770508800":{"time":1770508800,"rate":-0.00028211,"interval_hours":8.0},"1770537600":{"time":1770537600,"rate":-0.00039857,"interval_hours":8.0},"1770566400":{"time":1770566400,"rate":-0.00030758,"interval_hours":8.0},"1770595200":{"time":1770595200,"rate":-0.00018599,"interval_hours":8.0},"1770624000":{"time":1770624000,"rate":-0.00015733,"interval_hours":8.0},"1770652800":{"time":1770652800,"rate":-1.919e-05,"interval_hours":8.0},"1770681600":{"time":1770681600,"rate":-0.00012797,"interval_hours":8.0},"1770710400":{"time":1770710400,"rate":-9.266e-05,"interval_hours":8.0},"1770739200":{"time":1770739200,"rate":-0.00015079,"interval_hours":8.0},"1770768000":{"time":1770768000,"rate":3.598e-05,"interval_hours":8.0},"1770796800":{"time":1770796800,"rate":-9.212e-05,"interval_hours":8.0},"1770825600":{"time":1770825600,"rate":-8.635e-05,"interval_hours":8.0},"1770854400":{"time":1770854400,"rate":-0.0001924,"interval_hours":8.0},"1770883200":{"time":1770883200,"rate":-7.372e-05,"interval_hours":8.0},"1770912000":{"time":1770912000,"rate":-0.00016709,"interval_hours":8.0},"1770940800":{"time":1770940800,"rate":-4.022e-05,"interval_hours":8.0},"1770969600":{"time":1770969600,"rate":-6.12e-06,"interval_hours":8.0},"1770998400":{"time":1770998400,"rate":7.1e-06,"interval_hours":8.0},"1771027200":{"time":1771027200,"rate":2.902e-05,"interval_hours":8.0},"1771056000":{"time":1771056000,"rate":-7.743e-05,"interval_hours":8.0},"1771084800":{"time":1771084800,"rate":-5.619e-05,"interval_hours":8.0},"1771113600":{"time":1771113600,"rate":-0.00017847,"interval_hours":8.0},"1771142400":{"time":1771142400,"rate":-1.01e-05,"interval_hours":8.0},"1771171200":{"time":1771171200,"rate":5.339e-05,"interval_hours":8.0},"1771200000":{"time":1771200000,"rate":-4.817e-05,"interval_hours":8.0},"1771228800":{"time":1771228800,"rate":-6.6e-06,"interval_hours":8.0},"1771257600":{"time":1771257600,"rate":-0.00015888,"interval_hours":8.0},"1771286400":{"time":1771286400,"rate":-3.812e-05,"interval_hours":8.0},"1771315200":{"time":1771315200,"rate":-5.851e-05,"interval_hours":8.0},"1771344000":{"time":1771344000,"rate":-0.00012454,"interval_hours":8.0},"1771372800":{"time":1771372800,"rate":-9.696e-05,"interval_hours":8.0},"1771401600":{"time":1771401600,"rate":-3.984e-05,"interval_hours":8.0},"1771430400":{"time":1771430400,"rate":-0.0002287,"interval_hours":8.0},"1771459200":{"time":1771459200,"rate":-0.00012426,"interval_hours":8.0},"1771488000":{"time":1771488000,"rate":-0.00012365,"interval_hours":8.0},"1771516800":{"time":1771516800,"rate":3.106e-05,"interval_hours":8.0},"1771545600":{"time":1771545600,"rate":2.253e-05,"interval_hours":8.0},"1771574400":{"time":1771574400,"rate":-9.514e-05,"interval_hours":8.0},"1771603200":{"time":1771603200,"rate":3.03e-06,"interval_hours":8.0},"1771632000":{"time":1771632000,"rate":5.856e-05,"interval_hours":8.0},"1771660800":{"time":1771660800,"rate":-9.185e-05,"interval_hours":8.0},"1771689600":{"time":1771689600,"rate":-6.16e-06,"interval_hours":8.0},"1771718400":{"time":1771718400,"rate":-5.057e-05,"interval_hours":8.0},"1771747200":{"time":1771747200,"rate":-0.00010584,"interval_hours":8.0},"1771776000":{"time":1771776000,"rate":-6.575e-05,"interval_hours":8.0},"1771804800":{"time":1771804800,"rate":-7.447e-05,"interval_hours":8.0},"1771833600":{"time":1771833600,"rate":-0.00053535,"interval_hours":8.0},"1771862400":{"time":1771862400,"rate":-0.00014788,"interval_hours":8.0},"1771891200":{"time":1771891200,"rate":-4.143e-05,"interval_hours":8.0},"1771920000":{"time":1771920000,"rate":-7.491e-05,"interval_hours":8.0},"1771948800":{"time":1771948800,"rate":-5.768e-05,"interval_hours":8.0},"1771977600":{"time":1771977600,"rate":-0.00017258,"interval_hours":8.0},"1772006400":{"time":1772006400,"rate":6.827e-05,"interval_hours":8.0},"1772035200":{"time":1772035200,"rate":6.24e-05,"interval_hours":8.0},"1772064000":{"time":1772064000,"rate":0.0001,"interval_hours":8.0},"1772092800":{"time":1772092800,"rate":1.584e-05,"interval_hours":8.0},"1772121600":{"time":1772121600,"rate":-6.714e-05,"interval_hours":8.0},"1772150400":{"time":1772150400,"rate":-2.35e-06,"interval_hours":8.0},"1772179200":{"time":1772179200,"rate":-8.411e-05,"interval_hours":8.0},"1772208000":{"time":1772208000,"rate":-0.00018881,"interval_hours":8.0},"1772236800":{"time":1772236800,"rate":5.04e-06,"interval_hours":8.0},"1772265600":{"time":1772265600,"rate":-0.00020116,"interval_hours":8.0},"1772294400":{"time":1772294400,"rate":-0.00022315,"interval_hours":8.0},"1772323200":{"time":1772323200,"rate":-4.585e-05,"interval_hours":8.0},"1772352000":{"time":1772352000,"rate":0.0001,"interval_hours":8.0},"1772380800":{"time":1772380800,"rate":5.377e-05,"interval_hours":8.0},"1772409600":{"time":1772409600,"rate":2.413e-05,"interval_hours":8.0},"1772438400":{"time":1772438400,"rate":-8.58e-05,"interval_hours":8.0},"1772467200":{"time":1772467200,"rate":-1.424e-05,"interval_hours":8.0},"1772496000":{"time":1772496000,"rate":-3.622e-05,"interval_hours":8.0},"1772524800":{"time":1772524800,"rate":-6.186e-05,"interval_hours":8.0},"1772553600":{"time":1772553600,"rate":-0.00014862,"interval_hours":8.0},"1772582400":{"time":1772582400,"rate":3.07e-06,"interval_hours":8.0},"1772611200":{"time":1772611200,"rate":1.145e-05,"interval_hours":8.0},"1772640000":{"time":1772640000,"rate":2.4e-05,"interval_hours":8.0},"1772668800":{"time":1772668800,"rate":5.985e-05,"interval_hours":8.0},"1772697600":{"time":1772697600,"rate":-7.723e-05,"interval_hours":8.0},"1772726400":{"time":1772726400,"rate":-0.00011105,"interval_hours":8.0},"1772755200":{"time":1772755200,"rate":6.362e-05,"interval_hours":8.0},"1772784000":{"time":1772784000,"rate":-7.936e-05,"interval_hours":8.0},"1772812800":{"time":1772812800,"rate":-0.00013058,"interval_hours":8.0},"1772841600":{"time":1772841600,"rate":-6.121e-05,"interval_hours":8.0},"1772870400":{"time":1772870400,"rate":2.98e-06,"interval_hours":8.0},"1772899200":{"time":1772899200,"rate":-0.00012228,"interval_hours":8.0},"1772928000":{"time":1772928000,"rate":-0.00010523,"interval_hours":8.0},"1772956800":{"time":1772956800,"rate":-0.00016925,"interval_hours":8.0},"1772985600":{"time":1772985600,"rate":-0.00019962,"interval_hours":8.0},"1773014400":{"time":1773014400,"rate":-0.00010144,"interval_hours":8.0},"1773043200":{"time":1773043200,"rate":-8.215e-05,"interval_hours":8.0},"1773072000":{"time":1773072000,"rate":-1.812e-05,"interval_hours":8.0},"1773100800":{"time":1773100800,"rate":3.046e-05,"interval_hours":8.0},"1773129600":{"time":1773129600,"rate":6.257e-05,"interval_hours":8.0},"1773158400":{"time":1773158400,"rate":-1.909e-05,"interval_hours":8.0},"1773187200":{"time":1773187200,"rate":6.61e-06,"interval_hours":8.0},"1773216000":{"time":1773216000,"rate":-9.673e-05,"interval_hours":8.0},"1773244800":{"time":1773244800,"rate":-0.00010183,"interval_hours":8.0},"1773273600":{"time":1773273600,"rate":4.554e-05,"interval_hours":8.0},"1773302400":{"time":1773302400,"rate":-0.00016439,"interval_hours":8.0},"1773331200":{"time":1773331200,"rate":-3.63e-06,"interval_hours":8.0},"1773360000":{"time":1773360000,"rate":7.234e-05,"interval_hours":8.0},"1773388800":{"time":1773388800,"rate":7.241e-05,"interval_hours":8.0},"1773417600":{"time":1773417600,"rate":9.095e-05,"interval_hours":8.0},"1773446400":{"time":1773446400,"rate":-2.65e-05,"interval_hours":8.0},"1773475200":{"time":1773475200,"rate":-6.738e-05,"interval_hours":8.0},"1773504000":{"time":1773504000,"rate":-9.915e-05,"interval_hours":8.0},"1773532800":{"time":1773532800,"rate":-0.00010764,"interval_hours":8.0},"1773561600":{"time":1773561600,"rate":-5.506e-05,"interval_hours":8.0},"1773590400":{"time":1773590400,"rate":1.663e-05,"interval_hours":8.0},"1773619200":{"time":1773619200,"rate":9.583e-05,"interval_hours":8.0},"1773648000":{"time":1773648000,"rate":0.0001,"interval_hours":8.0},"1773676800":{"time":1773676800,"rate":5.241e-05,"interval_hours":8.0},"1773705600":{"time":1773705600,"rate":8.675e-05,"interval_hours":8.0},"1773734400":{"time":1773734400,"rate":4.97e-06,"interval_hours":8.0},"1773763200":{"time":1773763200,"rate":-1.43e-05,"interval_hours":8.0},"1773792000":{"time":1773792000,"rate":-8.83e-06,"interval_hours":8.0},"1773820800":{"time":1773820800,"rate":-4.951e-05,"interval_hours":8.0},"1773849600":{"time":1773849600,"rate":-6.465e-05,"interval_hours":8.0},"1773878400":{"time":1773878400,"rate":-0.00010064,"interval_hours":8.0},"1773907200":{"time":1773907200,"rate":-1.65e-06,"interval_hours":8.0},"1773936000":{"time":1773936000,"rate":-3.8e-06,"interval_hours":8.0},"1773964800":{"time":1773964800,"rate":3.87e-06,"interval_hours":8.0},"1773993600":{"time":1773993600,"rate":-4.929e-05,"interval_hours":8.0},"1774022400":{"time":1774022400,"rate":-6.064e-05,"interval_hours":8.0},"1774051200":{"time":1774051200,"rate":2.431e-05,"interval_hours":8.0},"1774080000":{"time":1774080000,"rate":-1.16e-05,"interval_hours":8.0},"1774108800":{"time":1774108800,"rate":-0.00012136,"interval_hours":8.0},"1774137600":{"time":1774137600,"rate":-0.00012994,"interval_hours":8.0},"1774166400":{"time":1774166400,"rate":-0.00013452,"interval_hours":8.0},"1774195200":{"time":1774195200,"rate":-0.00012882,"interval_hours":8.0},"1774224000":{"time":1774224000,"rate":-6.305e-05,"interval_hours":8.0},"1774252800":{"time":1774252800,"rate":-1.921e-05,"interval_hours":8.0},"1774281600":{"time":1774281600,"rate":4.974e-05,"interval_hours":8.0},"1774310400":{"time":1774310400,"rate":0.0001,"interval_hours":8.0},"1774339200":{"time":1774339200,"rate":2.758e-05,"interval_hours":8.0},"1774368000":{"time":1774368000,"rate":-0.00011027,"interval_hours":8.0},"1774396800":{"time":1774396800,"rate":-4.578e-05,"interval_hours":8.0},"1774425600":{"time":1774425600,"rate":6.687e-05,"interval_hours":8.0},"1774454400":{"time":1774454400,"rate":9.615e-05,"interval_hours":8.0},"1774483200":{"time":1774483200,"rate":8.033e-05,"interval_hours":8.0},"1774512000":{"time":1774512000,"rate":-0.00019611,"interval_hours":8.0},"1774540800":{"time":1774540800,"rate":-0.00022349,"interval_hours":8.0},"1774569600":{"time":1774569600,"rate":-0.00022517,"interval_hours":8.0},"1774598400":{"time":1774598400,"rate":-0.00019053,"interval_hours":8.0},"1774627200":{"time":1774627200,"rate":-0.0003981,"interval_hours":8.0},"1774656000":{"time":1774656000,"rate":-0.00028259,"interval_hours":8.0},"1774684800":{"time":1774684800,"rate":-0.00021298,"interval_hours":8.0},"1774713600":{"time":1774713600,"rate":-0.00016926,"interval_hours":8.0},"1774742400":{"time":1774742400,"rate":-0.00030226,"interval_hours":8.0},"1774771200":{"time":1774771200,"rate":-0.00023173,"interval_hours":8.0},"1774800000":{"time":1774800000,"rate":-0.00014871,"interval_hours":8.0},"1774828800":{"time":1774828800,"rate":-0.00027324,"interval_hours":8.0},"1774857600":{"time":1774857600,"rate":-7.1e-06,"interval_hours":8.0},"1774886400":{"time":1774886400,"rate":-1.962e-05,"interval_hours":8.0},"1774915200":{"time":1774915200,"rate":-8.653e-05,"interval_hours":8.0},"1774944000":{"time":1774944000,"rate":3.994e-05,"interval_hours":8.0},"1774972800":{"time":1774972800,"rate":-0.0001383,"interval_hours":8.0},"1775001600":{"time":1775001600,"rate":1.608e-05,"interval_hours":8.0},"1775030400":{"time":1775030400,"rate":-6.42e-06,"interval_hours":8.0},"1775059200":{"time":1775059200,"rate":-1.877e-05,"interval_hours":8.0},"1775088000":{"time":1775088000,"rate":1.042e-05,"interval_hours":8.0},"1775116800":{"time":1775116800,"rate":-0.00023581,"interval_hours":8.0},"1775145600":{"time":1775145600,"rate":-6.199e-05,"interval_hours":8.0},"1775174400":{"time":1775174400,"rate":-6.8e-06,"interval_hours":8.0},"1775203200":{"time":1775203200,"rate":-2.576e-05,"interval_hours":8.0},"1775232000":{"time":1775232000,"rate":4.323e-05,"interval_hours":8.0},"1775260800":{"time":1775260800,"rate":-4.223e-05,"interval_hours":8.0},"1775289600":{"time":1775289600,"rate":-7.014e-05,"interval_hours":8.0},"1775318400":{"time":1775318400,"rate":-3.973e-05,"interval_hours":8.0},"1775347200":{"time":1775347200,"rate":-4.086e-05,"interval_hours":8.0},"1775376000":{"time":1775376000,"rate":-9.381e-05,"interval_hours":8.0},"1775404800":{"time":1775404800,"rate":-7.917e-05,"interval_hours":8.0},"1775433600":{"time":1775433600,"rate":-1.272e-05,"interval_hours":8.0},"1775462400":{"time":1775462400,"rate":7.896e-05,"interval_hours":8.0},"1775491200":{"time":1775491200,"rate":-1.845e-05,"interval_hours":8.0},"1775520000":{"time":1775520000,"rate":-0.00010287,"interval_hours":8.0},"1775548800":{"time":1775548800,"rate":-0.00021212,"interval_hours":8.0},"1775577600":{"time":1775577600,"rate":-6.822e-05,"interval_hours":8.0},"1775606400":{"time":1775606400,"rate":0.0001,"interval_hours":8.0},"1775635200":{"time":1775635200,"rate":0.0001,"interval_hours":8.0},"1775664000":{"time":1775664000,"rate":0.0001,"interval_hours":8.0},"1775692800":{"time":1775692800,"rate":4.258e-05,"interval_hours":8.0},"1775721600":{"time":1775721600,"rate":-1.292e-05,"interval_hours":8.0},"1775750400":{"time":1775750400,"rate":2.462e-05,"interval_hours":8.0},"1775779200":{"time":1775779200,"rate":0.0001,"interval_hours":8.0},"1775808000":{"time":1775808000,"rate":1e-06,"interval_hours":8.0},"1775836800":{"time":1775836800,"rate":8.338e-05,"interval_hours":8.0},"1775865600":{"time":1775865600,"rate":4.33e-05,"interval_hours":8.0},"1775894400":{"time":1775894400,"rate":-1.872e-05,"interval_hours":8.0},"1775923200":{"time":1775923200,"rate":-1.22e-05,"interval_hours":8.0},"1775952000":{"time":1775952000,"rate":0.0001,"interval_hours":8.0},"1775980800":{"time":1775980800,"rate":-0.00011509,"interval_hours":8.0},"1776009600":{"time":1776009600,"rate":-6.761e-05,"interval_hours":8.0},"1776038400":{"time":1776038400,"rate":3.827e-05,"interval_hours":8.0},"1776067200":{"time":1776067200,"rate":-9.36e-06,"interval_hours":8.0},"1776096000":{"time":1776096000,"rate":0.0001,"interval_hours":8.0},"1776124800":{"time":1776124800,"rate":0.0001,"interval_hours":8.0},"1776153600":{"time":1776153600,"rate":0.0001,"interval_hours":8.0},"1776182400":{"time":1776182400,"rate":0.0001,"interval_hours":8.0},"1776211200":{"time":1776211200,"rate":1.64e-06,"interval_hours":8.0},"1776240000":{"time":1776240000,"rate":-9.128e-05,"interval_hours":8.0},"1776268800":{"time":1776268800,"rate":-2.279e-05,"interval_hours":8.0},"1776297600":{"time":1776297600,"rate":0.0001,"interval_hours":8.0},"1776326400":{"time":1776326400,"rate":0.0001,"interval_hours":8.0},"1776355200":{"time":1776355200,"rate":7.305e-05,"interval_hours":8.0},"1776384000":{"time":1776384000,"rate":0.0001,"interval_hours":8.0},"1776412800":{"time":1776412800,"rate":3.085e-05,"interval_hours":8.0},"1776441600":{"time":1776441600,"rate":1.016e-05,"interval_hours":8.0},"1776470400":{"time":1776470400,"rate":2.64e-06,"interval_hours":8.0},"1776499200":{"time":1776499200,"rate":-8.193e-05,"interval_hours":8.0},"1776528000":{"time":1776528000,"rate":-7.993e-05,"interval_hours":8.0},"1776556800":{"time":1776556800,"rate":-6.547e-05,"interval_hours":8.0},"1776585600":{"time":1776585600,"rate":-9.117e-05,"interval_hours":8.0},"1776614400":{"time":1776614400,"rate":-7.527e-05,"interval_hours":8.0},"1776643200":{"time":1776643200,"rate":-8.585e-05,"interval_hours":8.0},"1776672000":{"time":1776672000,"rate":-1.265e-05,"interval_hours":8.0},"1776700800":{"time":1776700800,"rate":4.88e-05,"interval_hours":8.0},"1776729600":{"time":1776729600,"rate":8.917e-05,"interval_hours":8.0},"1776758400":{"time":1776758400,"rate":2.729e-05,"interval_hours":8.0},"1776787200":{"time":1776787200,"rate":-7.3e-07,"interval_hours":8.0},"1776816000":{"time":1776816000,"rate":6.371e-05,"interval_hours":8.0},"1776844800":{"time":1776844800,"rate":0.0001,"interval_hours":8.0},"1776873600":{"time":1776873600,"rate":0.0001,"interval_hours":8.0},"1776902400":{"time":1776902400,"rate":8.553e-05,"interval_hours":8.0},"1776931200":{"time":1776931200,"rate":-4.21e-05,"interval_hours":8.0},"1776960000":{"time":1776960000,"rate":1.908e-05,"interval_hours":8.0},"1776988800":{"time":1776988800,"rate":-7.719e-05,"interval_hours":8.0},"1777017600":{"time":1777017600,"rate":-2.981e-05,"interval_hours":8.0},"1777046400":{"time":1777046400,"rate":-5.314e-05,"interval_hours":8.0},"1777075200":{"time":1777075200,"rate":5.235e-05,"interval_hours":8.0},"1777104000":{"time":1777104000,"rate":1.927e-05,"interval_hours":8.0},"1777132800":{"time":1777132800,"rate":-5.575e-05,"interval_hours":8.0},"1777161600":{"time":1777161600,"rate":-4.604e-05,"interval_hours":8.0},"1777190400":{"time":1777190400,"rate":9.411e-05,"interval_hours":8.0},"1777219200":{"time":1777219200,"rate":-3.44e-06,"interval_hours":8.0},"1777248000":{"time":1777248000,"rate":-1.262e-05,"interval_hours":8.0},"1777276800":{"time":1777276800,"rate":-2.08e-05,"interval_hours":8.0},"1777305600":{"time":1777305600,"rate":-0.00011407,"interval_hours":8.0},"1777334400":{"time":1777334400,"rate":-0.00011394,"interval_hours":8.0},"1777363200":{"time":1777363200,"rate":8.41e-06,"interval_hours":8.0},"1777392000":{"time":1777392000,"rate":-4.511e-05,"interval_hours":8.0},"1777420800":{"time":1777420800,"rate":-1.641e-05,"interval_hours":8.0},"1777449600":{"time":1777449600,"rate":7.892e-05,"interval_hours":8.0},"1777478400":{"time":1777478400,"rate":-6.745e-05,"interval_hours":8.0},"1777507200":{"time":1777507200,"rate":-3.778e-05,"interval_hours":8.0},"1777536000":{"time":1777536000,"rate":7.422e-05,"interval_hours":8.0},"1777564800":{"time":1777564800,"rate":7.585e-05,"interval_hours":8.0},"1777593600":{"time":1777593600,"rate":6.01e-05,"interval_hours":8.0},"1777622400":{"time":1777622400,"rate":1.697e-05,"interval_hours":8.0},"1777651200":{"time":1777651200,"rate":4.955e-05,"interval_hours":8.0},"1777680000":{"time":1777680000,"rate":7.261e-05,"interval_hours":8.0},"1777708800":{"time":1777708800,"rate":-3.588e-05,"interval_hours":8.0},"1777737600":{"time":1777737600,"rate":-1.782e-05,"interval_hours":8.0},"1777766400":{"time":1777766400,"rate":4.38e-05,"interval_hours":8.0},"1777795200":{"time":1777795200,"rate":-2.973e-05,"interval_hours":8.0},"1777824000":{"time":1777824000,"rate":-1.872e-05,"interval_hours":8.0},"1777852800":{"time":1777852800,"rate":7.211e-05,"interval_hours":8.0},"1777881600":{"time":1777881600,"rate":0.0001,"interval_hours":8.0},"1777910400":{"time":1777910400,"rate":2.423e-05,"interval_hours":8.0},"1777939200":{"time":1777939200,"rate":6.511e-05,"interval_hours":8.0},"1777968000":{"time":1777968000,"rate":7.893e-05,"interval_hours":8.0},"1777996800":{"time":1777996800,"rate":0.0001,"interval_hours":8.0},"1778025600":{"time":1778025600,"rate":0.0001,"interval_hours":8.0},"1778054400":{"time":1778054400,"rate":5.677e-05,"interval_hours":8.0},"1778083200":{"time":1778083200,"rate":0.0001,"interval_hours":8.0},"1778112000":{"time":1778112000,"rate":8.995e-05,"interval_hours":8.0},"1778140800":{"time":1778140800,"rate":8.232e-05,"interval_hours":8.0},"1778169600":{"time":1778169600,"rate":-5.96e-05,"interval_hours":8.0},"1778198400":{"time":1778198400,"rate":9.448e-05,"interval_hours":8.0},"1778227200":{"time":1778227200,"rate":0.0001,"interval_hours":8.0},"1778256000":{"time":1778256000,"rate":-9.97e-06,"interval_hours":8.0},"1778284800":{"time":1778284800,"rate":0.0001,"interval_hours":8.0},"1778313600":{"time":1778313600,"rate":4.331e-05,"interval_hours":8.0},"1778342400":{"time":1778342400,"rate":1.497e-05,"interval_hours":8.0},"1778371200":{"time":1778371200,"rate":-5.236e-05,"interval_hours":8.0},"1778400000":{"time":1778400000,"rate":1.717e-05,"interval_hours":8.0},"1778428800":{"time":1778428800,"rate":-8.59e-06,"interval_hours":8.0},"1778457600":{"time":1778457600,"rate":8.884e-05,"interval_hours":8.0},"1778486400":{"time":1778486400,"rate":3.592e-05,"interval_hours":8.0},"1778515200":{"time":1778515200,"rate":6.498e-05,"interval_hours":8.0},"1778544000":{"time":1778544000,"rate":3.539e-05,"interval_hours":8.0},"1778572800":{"time":1778572800,"rate":-6.049e-05,"interval_hours":8.0},"1778601600":{"time":1778601600,"rate":8.095e-05,"interval_hours":8.0},"1778630400":{"time":1778630400,"rate":0.0001,"interval_hours":8.0},"1778659200":{"time":1778659200,"rate":-1.573e-05,"interval_hours":8.0},"1778688000":{"time":1778688000,"rate":-0.00012043,"interval_hours":8.0},"1778716800":{"time":1778716800,"rate":-0.0001508,"interval_hours":8.0},"1778745600":{"time":1778745600,"rate":-3.038e-05,"interval_hours":8.0},"1778774400":{"time":1778774400,"rate":-5.361e-05,"interval_hours":8.0},"1778803200":{"time":1778803200,"rate":-1.584e-05,"interval_hours":8.0},"1778832000":{"time":1778832000,"rate":4.052e-05,"interval_hours":8.0},"1778860800":{"time":1778860800,"rate":2.053e-05,"interval_hours":8.0},"1778889600":{"time":1778889600,"rate":0.0001,"interval_hours":8.0},"1778918400":{"time":1778918400,"rate":5.209e-05,"interval_hours":8.0},"1778947200":{"time":1778947200,"rate":-0.00015361,"interval_hours":8.0},"1778976000":{"time":1778976000,"rate":-5.139e-05,"interval_hours":8.0},"1779004800":{"time":1779004800,"rate":-5.436e-05,"interval_hours":8.0},"1779033600":{"time":1779033600,"rate":-0.00012569,"interval_hours":8.0},"1779062400":{"time":1779062400,"rate":-0.00010788,"interval_hours":8.0},"1779091200":{"time":1779091200,"rate":3.36e-06,"interval_hours":8.0},"1779120000":{"time":1779120000,"rate":5.09e-06,"interval_hours":8.0},"1779148800":{"time":1779148800,"rate":3.87e-06,"interval_hours":8.0},"1779177600":{"time":1779177600,"rate":-2.902e-05,"interval_hours":8.0},"1779206400":{"time":1779206400,"rate":-0.00010936,"interval_hours":8.0},"1779235200":{"time":1779235200,"rate":2.839e-05,"interval_hours":8.0},"1779264000":{"time":1779264000,"rate":-6.66e-06,"interval_hours":8.0},"1779292800":{"time":1779292800,"rate":-1.433e-05,"interval_hours":8.0},"1779321600":{"time":1779321600,"rate":-2.74e-06,"interval_hours":8.0},"1779350400":{"time":1779350400,"rate":6.241e-05,"interval_hours":8.0},"1779379200":{"time":1779379200,"rate":2.943e-05,"interval_hours":8.0},"1779408000":{"time":1779408000,"rate":0.0001,"interval_hours":8.0},"1779436800":{"time":1779436800,"rate":-1.571e-05,"interval_hours":8.0},"1779465600":{"time":1779465600,"rate":-1.78e-06,"interval_hours":8.0},"1779494400":{"time":1779494400,"rate":2.621e-05,"interval_hours":8.0},"1779523200":{"time":1779523200,"rate":-0.0001267,"interval_hours":8.0},"1779552000":{"time":1779552000,"rate":-0.00028322,"interval_hours":8.0},"1779580800":{"time":1779580800,"rate":-4.389e-05,"interval_hours":8.0},"1779609600":{"time":1779609600,"rate":5.791e-05,"interval_hours":8.0},"1779638400":{"time":1779638400,"rate":9.58e-06,"interval_hours":8.0},"1779667200":{"time":1779667200,"rate":-4.636e-05,"interval_hours":8.0},"1779696000":{"time":1779696000,"rate":-4.276e-05,"interval_hours":8.0},"1779724800":{"time":1779724800,"rate":3.864e-05,"interval_hours":8.0},"1779753600":{"time":1779753600,"rate":4.297e-05,"interval_hours":8.0},"1779782400":{"time":1779782400,"rate":-0.00010038,"interval_hours":8.0},"1779811200":{"time":1779811200,"rate":4.692e-05,"interval_hours":8.0},"1779840000":{"time":1779840000,"rate":-0.00014384,"interval_hours":8.0},"1779868800":{"time":1779868800,"rate":-8.548e-05,"interval_hours":8.0},"1779897600":{"time":1779897600,"rate":1.025e-05,"interval_hours":8.0},"1779926400":{"time":1779926400,"rate":-5.061e-05,"interval_hours":8.0},"1779955200":{"time":1779955200,"rate":-0.00014123,"interval_hours":8.0},"1779984000":{"time":1779984000,"rate":-3.559e-05,"interval_hours":8.0},"1780012800":{"time":1780012800,"rate":4.219e-05,"interval_hours":8.0},"1780041600":{"time":1780041600,"rate":2.5e-05,"interval_hours":8.0},"1780070400":{"time":1780070400,"rate":6.335e-05,"interval_hours":8.0},"1780099200":{"time":1780099200,"rate":7.48e-05,"interval_hours":8.0},"1780128000":{"time":1780128000,"rate":3.702e-05,"interval_hours":8.0},"1780156800":{"time":1780156800,"rate":4.292e-05,"interval_hours":8.0},"1780185600":{"time":1780185600,"rate":2.3e-05,"interval_hours":8.0},"1780214400":{"time":1780214400,"rate":3.645e-05,"interval_hours":8.0},"1780243200":{"time":1780243200,"rate":2.671e-05,"interval_hours":8.0},"1780272000":{"time":1780272000,"rate":5.009e-05,"interval_hours":8.0},"1780300800":{"time":1780300800,"rate":-2.566e-05,"interval_hours":8.0},"1780329600":{"time":1780329600,"rate":3.141e-05,"interval_hours":8.0},"1780358400":{"time":1780358400,"rate":0.0001,"interval_hours":8.0},"1780387200":{"time":1780387200,"rate":2.624e-05,"interval_hours":8.0},"1780416000":{"time":1780416000,"rate":-4.38e-05,"interval_hours":8.0},"1780444800":{"time":1780444800,"rate":-0.00019668,"interval_hours":8.0},"1780473600":{"time":1780473600,"rate":-4.817e-05,"interval_hours":8.0},"1780502400":{"time":1780502400,"rate":-4.446e-05,"interval_hours":8.0},"1780531200":{"time":1780531200,"rate":-0.00012086,"interval_hours":8.0},"1780560000":{"time":1780560000,"rate":-0.00018206,"interval_hours":8.0},"1780588800":{"time":1780588800,"rate":-6.287e-05,"interval_hours":8.0},"1780617600":{"time":1780617600,"rate":-9.673e-05,"interval_hours":8.0},"1780646400":{"time":1780646400,"rate":-0.00025721,"interval_hours":8.0},"1780675200":{"time":1780675200,"rate":-8.011e-05,"interval_hours":8.0},"1780704000":{"time":1780704000,"rate":-7.32e-05,"interval_hours":8.0},"1780732800":{"time":1780732800,"rate":-0.00018542,"interval_hours":8.0},"1780761600":{"time":1780761600,"rate":-0.00016398,"interval_hours":8.0},"1780790400":{"time":1780790400,"rate":-7.23e-05,"interval_hours":8.0},"1780819200":{"time":1780819200,"rate":-0.00023704,"interval_hours":8.0},"1780848000":{"time":1780848000,"rate":-0.00038757,"interval_hours":8.0},"1780876800":{"time":1780876800,"rate":-0.00025513,"interval_hours":8.0},"1780905600":{"time":1780905600,"rate":-0.00022946,"interval_hours":8.0},"1780934400":{"time":1780934400,"rate":-1.174e-05,"interval_hours":8.0},"1780963200":{"time":1780963200,"rate":-6.393e-05,"interval_hours":8.0},"1780992000":{"time":1780992000,"rate":-2.354e-05,"interval_hours":8.0},"1781020800":{"time":1781020800,"rate":-9.828e-05,"interval_hours":8.0},"1781049600":{"time":1781049600,"rate":1.79e-05,"interval_hours":8.0},"1781078400":{"time":1781078400,"rate":-8.438e-05,"interval_hours":8.0},"1781107200":{"time":1781107200,"rate":-1.777e-05,"interval_hours":8.0},"1781136000":{"time":1781136000,"rate":-8.243e-05,"interval_hours":8.0},"1781164800":{"time":1781164800,"rate":-8.25e-06,"interval_hours":8.0},"1781193600":{"time":1781193600,"rate":-3.36e-06,"interval_hours":8.0},"1781222400":{"time":1781222400,"rate":-9.068e-05,"interval_hours":8.0},"1781251200":{"time":1781251200,"rate":-9.448e-05,"interval_hours":8.0},"1781280000":{"time":1781280000,"rate":-2.866e-05,"interval_hours":8.0},"1781308800":{"time":1781308800,"rate":-5.235e-05,"interval_hours":8.0},"1781337600":{"time":1781337600,"rate":-2.582e-05,"interval_hours":8.0},"1781366400":{"time":1781366400,"rate":-4.55e-06,"interval_hours":8.0},"1781395200":{"time":1781395200,"rate":-0.00012137,"interval_hours":8.0},"1781424000":{"time":1781424000,"rate":-0.00010682,"interval_hours":8.0},"1781452800":{"time":1781452800,"rate":-9.337e-05,"interval_hours":8.0},"1781481600":{"time":1781481600,"rate":-3.596e-05,"interval_hours":8.0},"1781510400":{"time":1781510400,"rate":-3.856e-05,"interval_hours":8.0},"1781539200":{"time":1781539200,"rate":-4.542e-05,"interval_hours":8.0},"1781568000":{"time":1781568000,"rate":1.871e-05,"interval_hours":8.0},"1781596800":{"time":1781596800,"rate":-1.544e-05,"interval_hours":8.0},"1781625600":{"time":1781625600,"rate":-2.499e-05,"interval_hours":8.0},"1781654400":{"time":1781654400,"rate":-1.7e-06,"interval_hours":8.0},"1781683200":{"time":1781683200,"rate":-5.638e-05,"interval_hours":8.0},"1781712000":{"time":1781712000,"rate":-3.481e-05,"interval_hours":8.0},"1781740800":{"time":1781740800,"rate":-5.509e-05,"interval_hours":8.0},"1781769600":{"time":1781769600,"rate":-4.124e-05,"interval_hours":8.0},"1781798400":{"time":1781798400,"rate":-2.67e-05,"interval_hours":8.0},"1781827200":{"time":1781827200,"rate":0.0001,"interval_hours":8.0},"1781856000":{"time":1781856000,"rate":6.065e-05,"interval_hours":8.0},"1781884800":{"time":1781884800,"rate":-3.617e-05,"interval_hours":8.0},"1781913600":{"time":1781913600,"rate":-3.087e-05,"interval_hours":8.0},"1781942400":{"time":1781942400,"rate":-3.337e-05,"interval_hours":8.0},"1781971200":{"time":1781971200,"rate":-1.391e-05,"interval_hours":8.0},"1782000000":{"time":1782000000,"rate":4.438e-05,"interval_hours":8.0},"1782028800":{"time":1782028800,"rate":2.277e-05,"interval_hours":8.0},"1782057600":{"time":1782057600,"rate":7.45e-06,"interval_hours":8.0},"1782086400":{"time":1782086400,"rate":4.338e-05,"interval_hours":8.0},"1782115200":{"time":1782115200,"rate":-4.305e-05,"interval_hours":8.0},"1782144000":{"time":1782144000,"rate":-3.017e-05,"interval_hours":8.0},"1782172800":{"time":1782172800,"rate":-2.964e-05,"interval_hours":8.0},"1782201600":{"time":1782201600,"rate":-9.607e-05,"interval_hours":8.0},"1782230400":{"time":1782230400,"rate":-0.00020855,"interval_hours":8.0},"1782259200":{"time":1782259200,"rate":-8.775e-05,"interval_hours":8.0},"1782288000":{"time":1782288000,"rate":-7.233e-05,"interval_hours":8.0},"1782316800":{"time":1782316800,"rate":-1.309e-05,"interval_hours":8.0},"1782345600":{"time":1782345600,"rate":-0.00011854,"interval_hours":8.0},"1782374400":{"time":1782374400,"rate":-4.028e-05,"interval_hours":8.0},"1782403200":{"time":1782403200,"rate":-4.827e-05,"interval_hours":8.0},"1782432000":{"time":1782432000,"rate":3.113e-05,"interval_hours":8.0},"1782460800":{"time":1782460800,"rate":8.442e-05,"interval_hours":8.0},"1782489600":{"time":1782489600,"rate":6.096e-05,"interval_hours":8.0},"1782518400":{"time":1782518400,"rate":0.0001,"interval_hours":8.0},"1782547200":{"time":1782547200,"rate":4.81e-05,"interval_hours":8.0},"1782576000":{"time":1782576000,"rate":-1.93e-05,"interval_hours":8.0},"1782604800":{"time":1782604800,"rate":1.63e-05,"interval_hours":8.0},"1782633600":{"time":1782633600,"rate":2.764e-05,"interval_hours":8.0},"1782662400":{"time":1782662400,"rate":9.68e-06,"interval_hours":8.0},"1782691200":{"time":1782691200,"rate":5.21e-06,"interval_hours":8.0},"1782720000":{"time":1782720000,"rate":3.745e-05,"interval_hours":8.0},"1782748800":{"time":1782748800,"rate":4.184e-05,"interval_hours":8.0},"1782777600":{"time":1782777600,"rate":0.0001,"interval_hours":8.0},"1782806400":{"time":1782806400,"rate":7.704e-05,"interval_hours":8.0},"1782835200":{"time":1782835200,"rate":7.228e-05,"interval_hours":8.0},"1782864000":{"time":1782864000,"rate":0.0001,"interval_hours":8.0},"1782892800":{"time":1782892800,"rate":0.0001,"interval_hours":8.0},"1782921600":{"time":1782921600,"rate":6.848e-05,"interval_hours":8.0},"1782950400":{"time":1782950400,"rate":2.682e-05,"interval_hours":8.0},"1782979200":{"time":1782979200,"rate":-2.441e-05,"interval_hours":8.0},"1783008000":{"time":1783008000,"rate":6.544e-05,"interval_hours":8.0},"1783036800":{"time":1783036800,"rate":2.31e-05,"interval_hours":8.0},"1783065600":{"time":1783065600,"rate":1.188e-05,"interval_hours":8.0},"1783094400":{"time":1783094400,"rate":-3.2e-05,"interval_hours":8.0},"1783123200":{"time":1783123200,"rate":7.283e-05,"interval_hours":8.0},"1783152000":{"time":1783152000,"rate":8.74e-05,"interval_hours":8.0},"1783180800":{"time":1783180800,"rate":4.847e-05,"interval_hours":8.0},"1783209600":{"time":1783209600,"rate":1.37e-05,"interval_hours":8.0},"1783238400":{"time":1783238400,"rate":5.506e-05,"interval_hours":8.0},"1783267200":{"time":1783267200,"rate":3.855e-05,"interval_hours":8.0},"1783296000":{"time":1783296000,"rate":6.82e-05,"interval_hours":8.0},"1783324800":{"time":1783324800,"rate":3.336e-05,"interval_hours":8.0},"1783353600":{"time":1783353600,"rate":6.227e-05,"interval_hours":8.0},"1783382400":{"time":1783382400,"rate":6.816e-05,"interval_hours":8.0},"1783411200":{"time":1783411200,"rate":5.46e-06,"interval_hours":8.0},"1783440000":{"time":1783440000,"rate":-1.996e-05,"interval_hours":8.0},"1783468800":{"time":1783468800,"rate":-2.939e-05,"interval_hours":8.0},"1783497600":{"time":1783497600,"rate":-1.042e-05,"interval_hours":8.0},"1783526400":{"time":1783526400,"rate":-1.721e-05,"interval_hours":8.0},"1783555200":{"time":1783555200,"rate":4.117e-05,"interval_hours":8.0},"1783584000":{"time":1783584000,"rate":4.411e-05,"interval_hours":8.0},"1783612800":{"time":1783612800,"rate":2.46e-06,"interval_hours":8.0},"1783641600":{"time":1783641600,"rate":4.254e-05,"interval_hours":8.0},"1783670400":{"time":1783670400,"rate":1.338e-05,"interval_hours":8.0},"1783699200":{"time":1783699200,"rate":0.0001,"interval_hours":8.0},"1783728000":{"time":1783728000,"rate":5.263e-05,"interval_hours":8.0},"1783756800":{"time":1783756800,"rate":-2.607e-05,"interval_hours":8.0},"1783785600":{"time":1783785600,"rate":7.892e-05,"interval_hours":8.0},"1783814400":{"time":1783814400,"rate":2.546e-05,"interval_hours":8.0},"1783843200":{"time":1783843200,"rate":-4.011e-05,"interval_hours":8.0},"1783872000":{"time":1783872000,"rate":6.891e-05,"interval_hours":8.0},"1783900800":{"time":1783900800,"rate":5.504e-05,"interval_hours":8.0},"1783929600":{"time":1783929600,"rate":-5.873e-05,"interval_hours":8.0},"1783958400":{"time":1783958400,"rate":2.296e-05,"interval_hours":8.0},"1783987200":{"time":1783987200,"rate":4.27e-06,"interval_hours":8.0},"1784016000":{"time":1784016000,"rate":3.868e-05,"interval_hours":8.0},"1784044800":{"time":1784044800,"rate":6.297e-05,"interval_hours":8.0},"1784073600":{"time":1784073600,"rate":1.428e-05,"interval_hours":8.0},"1784102400":{"time":1784102400,"rate":2.48e-05,"interval_hours":8.0},"1784131200":{"time":1784131200,"rate":-6.87e-06,"interval_hours":8.0},"1784160000":{"time":1784160000,"rate":2.874e-05,"interval_hours":8.0},"1784188800":{"time":1784188800,"rate":-4.349e-05,"interval_hours":8.0},"1784217600":{"time":1784217600,"rate":-3.49e-06,"interval_hours":8.0},"1784246400":{"time":1784246400,"rate":1.683e-05,"interval_hours":8.0},"1784275200":{"time":1784275200,"rate":-2.497e-05,"interval_hours":8.0},"1784304000":{"time":1784304000,"rate":-4.44e-05,"interval_hours":8.0},"1784332800":{"time":1784332800,"rate":2.897e-05,"interval_hours":8.0},"1784361600":{"time":1784361600,"rate":2.87e-05,"interval_hours":8.0},"1784390400":{"time":1784390400,"rate":3.433e-05,"interval_hours":8.0},"1784419200":{"time":1784419200,"rate":-3.81e-06,"interval_hours":8.0},"1784448000":{"time":1784448000,"rate":4.518e-05,"interval_hours":8.0},"1784476800":{"time":1784476800,"rate":6.396e-05,"interval_hours":8.0},"1784505600":{"time":1784505600,"rate":5.638e-05,"interval_hours":8.0},"1784534400":{"time":1784534400,"rate":-5.079e-05,"interval_hours":8.0},"1784563200":{"time":1784563200,"rate":1.312e-05,"interval_hours":8.0},"1784592000":{"time":1784592000,"rate":0.0001,"interval_hours":8.0},"1784620800":{"time":1784620800,"rate":6.58e-05,"interval_hours":8.0},"1784649600":{"time":1784649600,"rate":2.609e-05,"interval_hours":8.0},"1784678400":{"time":1784678400,"rate":2.725e-05,"interval_hours":8.0},"1784707200":{"time":1784707200,"rate":-3.237e-05,"interval_hours":8.0},"1784736000":{"time":1784736000,"rate":3.89e-05,"interval_hours":8.0},"1784764800":{"time":1784764800,"rate":-3.674e-05,"interval_hours":8.0},"1784793600":{"time":1784793600,"rate":-0.00010642,"interval_hours":8.0},"1784822400":{"time":1784822400,"rate":-3.609e-05,"interval_hours":8.0},"1784851200":{"time":1784851200,"rate":3.044e-05,"interval_hours":8.0},"1784880000":{"time":1784880000,"rate":5.692e-05,"interval_hours":8.0},"1784908800":{"time":1784908800,"rate":-9.588e-05,"interval_hours":8.0},"1784937600":{"time":1784937600,"rate":-4.287e-05,"interval_hours":8.0},"1784966400":{"time":1784966400,"rate":4.81e-06,"interval_hours":8.0},"1784995200":{"time":1784995200,"rate":-4.127e-05,"interval_hours":8.0},"1785024000":{"time":1785024000,"rate":1.81e-06,"interval_hours":8.0},"1785052800":{"time":1785052800,"rate":6.371e-05,"interval_hours":8.0},"1785081600":{"time":1785081600,"rate":1.514e-05,"interval_hours":8.0},"1785110400":{"time":1785110400,"rate":8.751e-05,"interval_hours":8.0},"1785139200":{"time":1785139200,"rate":7.729e-05,"interval_hours":8.0},"1785168000":{"time":1785168000,"rate":3.835e-05,"interval_hours":8.0},"1785196800":{"time":1785196800,"rate":-3.055e-05,"interval_hours":8.0},"1785225600":{"time":1785225600,"rate":-0.00013328,"interval_hours":8.0},"1785254400":{"time":1785254400,"rate":-4.712e-05,"interval_hours":8.0},"1785283200":{"time":1785283200,"rate":2.994e-05,"interval_hours":8.0},"1785312000":{"time":1785312000,"rate":-8.2e-07,"interval_hours":8.0},"1785340800":{"time":1785340800,"rate":-3.76e-06,"interval_hours":8.0},"1785369600":{"time":1785369600,"rate":2.21e-05,"interval_hours":8.0},"1785398400":{"time":1785398400,"rate":8.517e-05,"interval_hours":8.0},"1785427200":{"time":1785427200,"rate":5.752e-05,"interval_hours":8.0},"1785456000":{"time":1785456000,"rate":9.768e-05,"interval_hours":8.0},"1785484800":{"time":1785484800,"rate":4.606e-05,"interval_hours":8.0},"1785513600":{"time":1785513600,"rate":3.736e-05,"interval_hours":8.0},"1785542400":{"time":1785542400,"rate":0.0001,"interval_hours":8.0},"1785571200":{"time":1785571200,"rate":0.0001,"interval_hours":8.0},"1785600000":{"time":1785600000,"rate":3.159e-05,"interval_hours":8.0},"1785628800":{"time":1785628800,"rate":-4.925e-05,"interval_hours":8.0},"1785657600":{"time":1785657600,"rate":0.0001,"interval_hours":8.0},"1785686400":{"time":1785686400,"rate":1.348e-05,"interval_hours":8.0},"1785715200":{"time":1785715200,"rate":7.985e-05,"interval_hours":8.0},"1785744000":{"time":1785744000,"rate":2.558e-05,"interval_hours":8.0},"1785772800":{"time":1785772800,"rate":5.86e-05,"interval_hours":8.0},"1785801600":{"time":1785801600,"rate":0.0001,"interval_hours":8.0},"1785830400":{"time":1785830400,"rate":0.0001,"interval_hours":8.0},"1785859200":{"time":1785859200,"rate":0.0001,"interval_hours":8.0},"1785888000":{"time":1785888000,"rate":6.418e-05,"interval_hours":8.0},"1785916800":{"time":1785916800,"rate":3.7e-05,"interval_hours":8.0},"1785945600":{"time":1785945600,"rate":5.055e-05,"interval_hours":8.0},"1785974400":{"time":1785974400,"rate":9e-07,"interval_hours":8.0},"1786003200":{"time":1786003200,"rate":-4.113e-05,"interval_hours":8.0},"1786032000":{"time":1786032000,"rate":-6.988e-05,"interval_hours":8.0},"1786060800":{"time":1786060800,"rate":-1.898e-05,"interval_hours":8.0},"1786089600":{"time":1786089600,"rate":3.45e-05,"interval_hours":8.0},"1786118400":{"time":1786118400,"rate":0.0001,"interval_hours":8.0},"1786147200":{"time":1786147200,"rate":8.378e-05,"interval_hours":8.0},"1786176000":{"time":1786176000,"rate":0.0001,"interval_hours":8.0},"1786204800":{"time":1786204800,"rate":0.0001,"interval_hours":8.0},"1786233600":{"time":1786233600,"rate":0.0001,"interval_hours":8.0},"1786262400":{"time":1786262400,"rate":0.0001,"interval_hours":8.0},"1786291200":{"time":1786291200,"rate":0.0001,"interval_hours":8.0},"1786320000":{"time":1786320000,"rate":0.0001,"interval_hours":8.0},"1786348800":{"time":1786348800,"rate":9.534e-05,"interval_hours":8.0},"1786377600":{"time":1786377600,"rate":0.0001,"interval_hours":8.0},"1786406400":{"time":1786406400,"rate":0.0001,"interval_hours":8.0},"1786435200":{"time":1786435200,"rate":-2.3e-07,"interval_hours":8.0},"1786464000":{"time":1786464000,"rate":-5.533e-05,"interval_hours":8.0},"1786492800":{"time":1786492800,"rate":5.998e-05,"interval_hours":8.0},"1786521600":{"time":1786521600,"rate":8.133e-05,"interval_hours":8.0},"1786550400":{"time":1786550400,"rate":-5.256e-05,"interval_hours":8.0},"1786579200":{"time":1786579200,"rate":-6.47e-05,"interval_hours":8.0},"1786608000":{"time":1786608000,"rate":5.877e-05,"interval_hours":8.0},"1786636800":{"time":1786636800,"rate":-4.9e-06,"interval_hours":8.0},"1786665600":{"time":1786665600,"rate":5.622e-05,"interval_hours":8.0},"1786694400":{"time":1786694400,"rate":2.264e-05,"interval_hours":8.0},"1786723200":{"time":1786723200,"rate":-6.847e-05,"interval_hours":8.0},"1786752000":{"time":1786752000,"rate":-0.00010912,"interval_hours":8.0},"1786780800":{"time":1786780800,"rate":6.794e-05,"interval_hours":8.0},"1786809600":{"time":1786809600,"rate":-9.423e-05,"interval_hours":8.0},"1786838400":{"time":1786838400,"rate":-4.786e-05,"interval_hours":8.0},"1786867200":{"time":1786867200,"rate":-2.592e-05,"interval_hours":8.0},"1786896000":{"time":1786896000,"rate":-1.428e-05,"interval_hours":8.0},"1786924800":{"time":1786924800,"rate":-4.738e-05,"interval_hours":8.0},"1786953600":{"time":1786953600,"rate":4.746e-05,"interval_hours":8.0},"1786982400":{"time":1786982400,"rate":-1.69e-05,"interval_hours":8.0},"1787011200":{"time":1787011200,"rate":3.077e-05,"interval_hours":8.0},"1787040000":{"time":1787040000,"rate":-4.037e-05,"interval_hours":8.0},"1787068800":{"time":1787068800,"rate":0.0001,"interval_hours":8.0},"1787097600":{"time":1787097600,"rate":0.0001,"interval_hours":8.0},"1787126400":{"time":1787126400,"rate":9.206e-05,"interval_hours":8.0},"1787155200":{"time":1787155200,"rate":4.058e-05,"interval_hours":8.0},"1787184000":{"time":1787184000,"rate":0.0001,"interval_hours":8.0},"1787212800":{"time":1787212800,"rate":0.0001,"interval_hours":8.0},"1787241600":{"time":1787241600,"rate":0.0001,"interval_hours":8.0},"1787270400":{"time":1787270400,"rate":0.0001,"interval_hours":8.0},"1787299200":{"time":1787299200,"rate":0.0001,"interval_hours":8.0},"1787328000":{"time":1787328000,"rate":0.0001,"interval_hours":8.0},"1787356800":{"time":1787356800,"rate":0.0001,"interval_hours":8.0},"1787385600":{"time":1787385600,"rate":0.0001,"interval_hours":8.0},"1787414400":{"time":1787414400,"rate":0.0001,"interval_hours":8.0},"1787443200":{"time":1787443200,"rate":0.0001,"interval_hours":8.0},"1787472000":{"time":1787472000,"rate":0.0001,"interval_hours":8.0},"1787500800":{"time":1787500800,"rate":0.0001,"interval_hours":8.0},"1787529600":{"time":1787529600,"rate":0.0001,"interval_hours":8.0},"1787558400":{"time":1787558400,"rate":0.0001,"interval_hours":8.0},"1787587200":{"time":1787587200,"rate":0.0001,"interval_hours":8.0},"1787616000":{"time":1787616000,"rate":0.0001,"interval_hours":8.0},"1787644800":{"time":1787644800,"rate":0.0001,"interval_hours":8.0},"1787673600":{"time":1787673600,"rate":0.0001,"interval_hours":8.0},"1787702400":{"time":1787702400,"rate":5.433e-05,"interval_hours":8.0},"1787731200":{"time":1787731200,"rate":6.042e-05,"interval_hours":8.0},"1787760000":{"time":1787760000,"rate":3.48e-05,"interval_hours":8.0},"1787788800":{"time":1787788800,"rate":0.0001,"interval_hours":8.0},"1787817600":{"time":1787817600,"rate":0.0001,"interval_hours":8.0},"1787846400":{"time":1787846400,"rate":0.0001,"interval_hours":8.0},"1787875200":{"time":1787875200,"rate":-9.83e-06,"interval_hours":8.0},"1787904000":{"time":1787904000,"rate":-1.519e-05,"interval_hours":8.0},"1787932800":{"time":1787932800,"rate":-8.235e-05,"interval_hours":8.0},"1787961600":{"time":1787961600,"rate":6.69e-05,"interval_hours":8.0},"1787990400":{"time":1787990400,"rate":3.506e-05,"interval_hours":8.0},"1788019200":{"time":1788019200,"rate":-3.437e-05,"interval_hours":8.0},"1788048000":{"time":1788048000,"rate":-0.00010154,"interval_hours":8.0},"1788076800":{"time":1788076800,"rate":-1.39e-06,"interval_hours":8.0},"1788105600":{"time":1788105600,"rate":7.1e-06,"interval_hours":8.0},"1788134400":{"time":1788134400,"rate":-0.00012421,"interval_hours":8.0},"1788163200":{"time":1788163200,"rate":-4.036e-05,"interval_hours":8.0},"1788192000":{"time":1788192000,"rate":-1.602e-05,"interval_hours":8.0}},"klines":{"1756684800":{"time":1756684800,"o":200.57,"h":201.3,"l":198.39,"c":200.35},"1756688400":{"time":1756688400,"o":200.35,"h":202.43,"l":199.78,"c":200.86},"1756692000":{"time":1756692000,"o":200.87,"h":201.18,"l":195.81,"c":197.44},"1756695600":{"time":1756695600,"o":197.44,"h":198.65,"l":196.81,"c":198.3},"1756699200":{"time":1756699200,"o":198.3,"h":198.39,"l":196.69,"c":197.44},"1756702800":{"time":1756702800,"o":197.44,"h":198.87,"l":196.55,"c":198.31},"1756706400":{"time":1756706400,"o":198.31,"h":199.37,"l":197.42,"c":198.69},"1756710000":{"time":1756710000,"o":198.68,"h":202.85,"l":197.74,"c":202.84},"1756713600":{"time":1756713600,"o":202.83,"h":204.45,"l":202.3,"c":203.0},"1756717200":{"time":1756717200,"o":202.99,"h":203.67,"l":200.88,"c":200.93},"1756720800":{"time":1756720800,"o":200.93,"h":201.5,"l":198.23,"c":199.39},"1756724400":{"time":1756724400,"o":199.39,"h":199.57,"l":198.55,"c":199.29},"1756728000":{"time":1756728000,"o":199.3,"h":200.39,"l":198.68,"c":199.52},"1756731600":{"time":1756731600,"o":199.53,"h":201.08,"l":198.81,"c":199.6},"1756735200":{"time":1756735200,"o":199.6,"h":200.65,"l":198.97,"c":200.14},"1756738800":{"time":1756738800,"o":200.14,"h":200.82,"l":197.55,"c":198.26},"1756742400":{"time":1756742400,"o":198.25,"h":198.91,"l":197.34,"c":198.46},"1756746000":{"time":1756746000,"o":198.46,"h":199.04,"l":197.2,"c":198.46},"1756749600":{"time":1756749600,"o":198.46,"h":199.44,"l":198.33,"c":199.14},"1756753200":{"time":1756753200,"o":199.14,"h":200.09,"l":199.04,"c":200.08},"1756756800":{"time":1756756800,"o":200.08,"h":200.1,"l":196.02,"c":197.63},"1756760400":{"time":1756760400,"o":197.64,"h":197.7,"l":194.31,"c":194.97},"1756764000":{"time":1756764000,"o":194.97,"h":195.88,"l":194.06,"c":195.67},"1756767600":{"time":1756767600,"o":195.66,"h":197.37,"l":195.38,"c":197.22},"1756771200":{"time":1756771200,"o":197.21,"h":197.92,"l":196.67,"c":197.64},"1756774800":{"time":1756774800,"o":197.64,"h":199.95,"l":197.13,"c":199.17},"1756778400":{"time":1756778400,"o":199.16,"h":202.33,"l":198.74,"c":202.15},"1756782000":{"time":1756782000,"o":202.16,"h":203.3,"l":201.51,"c":201.78},"1756785600":{"time":1756785600,"o":201.79,"h":203.1,"l":201.33,"c":202.92},"1756789200":{"time":1756789200,"o":202.92,"h":203.44,"l":201.84,"c":203.19},"1756792800":{"time":1756792800,"o":203.19,"h":204.37,"l":203.05,"c":204.02},"1756796400":{"time":1756796400,"o":204.02,"h":204.1,"l":201.76,"c":202.03},"1756800000":{"time":1756800000,"o":202.03,"h":203.85,"l":201.95,"c":203.02},"1756803600":{"time":1756803600,"o":203.02,"h":204.3,"l":202.72,"c":204.29},"1756807200":{"time":1756807200,"o":204.3,"h":204.36,"l":203.3,"c":203.61},"1756810800":{"time":1756810800,"o":203.61,"h":203.68,"l":201.6,"c":201.9},"1756814400":{"time":1756814400,"o":201.9,"h":202.17,"l":197.25,"c":197.86},"1756818000":{"time":1756818000,"o":197.86,"h":204.22,"l":197.71,"c":203.99},"1756821600":{"time":1756821600,"o":203.99,"h":205.06,"l":202.6,"c":204.28},"1756825200":{"time":1756825200,"o":204.28,"h":204.53,"l":199.66,"c":200.2},"1756828800":{"time":1756828800,"o":200.19,"h":201.92,"l":199.37,"c":201.41},"1756832400":{"time":1756832400,"o":201.41,"h":205.32,"l":201.4,"c":204.75},"1756836000":{"time":1756836000,"o":204.74,"h":206.5,"l":203.22,"c":205.57},"1756839600":{"time":1756839600,"o":205.57,"h":206.99,"l":204.32,"c":205.44},"1756843200":{"time":1756843200,"o":205.44,"h":208.18,"l":204.82,"c":206.67},"1756846800":{"time":1756846800,"o":206.66,"h":208.02,"l":206.57,"c":207.18},"1756850400":{"time":1756850400,"o":207.19,"h":208.79,"l":206.52,"c":208.57},"1756854000":{"time":1756854000,"o":208.56,"h":209.59,"l":207.87,"c":209.54},"1756857600":{"time":1756857600,"o":209.54,"h":210.48,"l":207.83,"c":208.29},"1756861200":{"time":1756861200,"o":208.3,"h":211.78,"l":207.29,"c":211.38},"1756864800":{"time":1756864800,"o":211.38,"h":211.91,"l":210.22,"c":211.18},"1756868400":{"time":1756868400,"o":211.18,"h":211.76,"l":209.22,"c":209.94},"1756872000":{"time":1756872000,"o":209.93,"h":210.37,"l":209.1,"c":210.16},"1756875600":{"time":1756875600,"o":210.17,"h":210.39,"l":208.81,"c":208.94},"1756879200":{"time":1756879200,"o":208.94,"h":209.33,"l":207.84,"c":208.36},"1756882800":{"time":1756882800,"o":208.37,"h":209.32,"l":207.93,"c":209.25},"1756886400":{"time":1756886400,"o":209.25,"h":210.7,"l":208.8,"c":209.29},"1756890000":{"time":1756890000,"o":209.29,"h":209.58,"l":208.03,"c":209.5},"1756893600":{"time":1756893600,"o":209.49,"h":210.28,"l":208.81,"c":209.8},"1756897200":{"time":1756897200,"o":209.79,"h":211.26,"l":209.52,"c":210.25},"1756900800":{"time":1756900800,"o":210.26,"h":211.29,"l":208.68,"c":209.01},"1756904400":{"time":1756904400,"o":209.01,"h":212.95,"l":208.98,"c":211.51},"1756908000":{"time":1756908000,"o":211.51,"h":212.57,"l":210.22,"c":211.98},"1756911600":{"time":1756911600,"o":211.98,"h":212.73,"l":210.79,"c":211.27},"1756915200":{"time":1756915200,"o":211.26,"h":211.88,"l":209.37,"c":209.85},"1756918800":{"time":1756918800,"o":209.85,"h":211.49,"l":209.82,"c":210.73},"1756922400":{"time":1756922400,"o":210.72,"h":211.07,"l":208.72,"c":209.54},"1756926000":{"time":1756926000,"o":209.54,"h":210.42,"l":209.18,"c":210.29},"1756929600":{"time":1756929600,"o":210.29,"h":210.38,"l":209.1,"c":209.33},"1756933200":{"time":1756933200,"o":209.34,"h":209.44,"l":208.28,"c":208.79},"1756936800":{"time":1756936800,"o":208.78,"h":209.79,"l":208.4,"c":209.79},"1756940400":{"time":1756940400,"o":209.78,"h":210.86,"l":209.53,"c":210.65},"1756944000":{"time":1756944000,"o":210.65,"h":211.87,"l":210.35,"c":211.13},"1756947600":{"time":1756947600,"o":211.13,"h":211.15,"l":209.64,"c":210.3},"1756951200":{"time":1756951200,"o":210.29,"h":210.46,"l":207.36,"c":208.17},"1756954800":{"time":1756954800,"o":208.17,"h":208.58,"l":207.47,"c":208.1},"1756958400":{"time":1756958400,"o":208.09,"h":208.45,"l":206.77,"c":207.06},"1756962000":{"time":1756962000,"o":207.06,"h":207.09,"l":205.56,"c":206.7},"1756965600":{"time":1756965600,"o":206.7,"h":207.15,"l":206.21,"c":206.22},"1756969200":{"time":1756969200,"o":206.23,"h":207.37,"l":206.13,"c":206.55},"1756972800":{"time":1756972800,"o":206.56,"h":208.08,"l":206.47,"c":206.94},"1756976400":{"time":1756976400,"o":206.95,"h":208.04,"l":206.94,"c":207.97},"1756980000":{"time":1756980000,"o":207.98,"h":208.69,"l":207.42,"c":207.42},"1756983600":{"time":1756983600,"o":207.43,"h":208.34,"l":206.84,"c":207.12},"1756987200":{"time":1756987200,"o":207.12,"h":208.41,"l":206.87,"c":208.3},"1756990800":{"time":1756990800,"o":208.29,"h":208.39,"l":206.22,"c":206.98},"1756994400":{"time":1756994400,"o":206.97,"h":207.65,"l":204.57,"c":205.28},"1756998000":{"time":1756998000,"o":205.29,"h":205.34,"l":203.28,"c":203.71},"1757001600":{"time":1757001600,"o":203.68,"h":204.8,"l":203.43,"c":204.52},"1757005200":{"time":1757005200,"o":204.51,"h":205.08,"l":203.79,"c":203.85},"1757008800":{"time":1757008800,"o":203.86,"h":204.59,"l":202.15,"c":202.98},"1757012400":{"time":1757012400,"o":202.98,"h":203.57,"l":201.7,"c":202.03},"1757016000":{"time":1757016000,"o":202.02,"h":203.66,"l":201.8,"c":202.52},"1757019600":{"time":1757019600,"o":202.52,"h":203.92,"l":202.36,"c":203.69},"1757023200":{"time":1757023200,"o":203.69,"h":204.71,"l":202.66,"c":204.09},"1757026800":{"time":1757026800,"o":204.09,"h":204.78,"l":202.09,"c":202.23},"1757030400":{"time":1757030400,"o":202.22,"h":202.84,"l":200.8,"c":201.09},"1757034000":{"time":1757034000,"o":201.08,"h":203.68,"l":200.85,"c":203.36},"1757037600":{"time":1757037600,"o":203.36,"h":203.99,"l":202.54,"c":203.92},"1757041200":{"time":1757041200,"o":203.92,"h":203.93,"l":202.41,"c":203.46},"1757044800":{"time":1757044800,"o":203.47,"h":204.5,"l":202.92,"c":204.01},"1757048400":{"time":1757048400,"o":204.01,"h":204.8,"l":203.81,"c":204.56},"1757052000":{"time":1757052000,"o":204.57,"h":204.74,"l":203.76,"c":204.73},"1757055600":{"time":1757055600,"o":204.73,"h":208.36,"l":204.63,"c":207.77},"1757059200":{"time":1757059200,"o":207.77,"h":207.88,"l":206.4,"c":206.47},"1757062800":{"time":1757062800,"o":206.47,"h":206.85,"l":204.43,"c":205.76},"1757066400":{"time":1757066400,"o":205.77,"h":206.56,"l":205.6,"c":205.91},"1757070000":{"time":1757070000,"o":205.91,"h":206.94,"l":205.87,"c":206.55},"1757073600":{"time":1757073600,"o":206.55,"h":209.71,"l":204.83,"c":208.94},"1757077200":{"time":1757077200,"o":208.94,"h":209.95,"l":208.27,"c":209.57},"1757080800":{"time":1757080800,"o":209.58,"h":209.58,"l":201.55,"c":202.13},"1757084400":{"time":1757084400,"o":202.13,"h":204.35,"l":201.5,"c":203.43},"1757088000":{"time":1757088000,"o":203.44,"h":203.99,"l":202.4,"c":203.66},"1757091600":{"time":1757091600,"o":203.67,"h":203.71,"l":202.1,"c":202.33},"1757095200":{"time":1757095200,"o":202.33,"h":204.67,"l":201.81,"c":204.25},"1757098800":{"time":1757098800,"o":204.24,"h":205.48,"l":203.77,"c":205.36},"1757102400":{"time":1757102400,"o":205.36,"h":205.65,"l":204.33,"c":205.49},"1757106000":{"time":1757106000,"o":205.48,"h":205.6,"l":202.85,"c":203.03},"1757109600":{"time":1757109600,"o":203.02,"h":204.3,"l":202.6,"c":204.06},"1757113200":{"time":1757113200,"o":204.05,"h":204.42,"l":203.21,"c":203.3},"1757116800":{"time":1757116800,"o":203.29,"h":204.22,"l":203.1,"c":203.81},"1757120400":{"time":1757120400,"o":203.81,"h":204.59,"l":203.41,"c":204.32},"1757124000":{"time":1757124000,"o":204.33,"h":204.6,"l":203.05,"c":204.25},"1757127600":{"time":1757127600,"o":204.25,"h":204.5,"l":203.74,"c":203.98},"1757131200":{"time":1757131200,"o":203.99,"h":203.99,"l":203.1,"c":203.14},"1757134800":{"time":1757134800,"o":203.14,"h":203.27,"l":202.02,"c":202.16},"1757138400":{"time":1757138400,"o":202.17,"h":202.6,"l":202.04,"c":202.39},"1757142000":{"time":1757142000,"o":202.38,"h":203.17,"l":202.31,"c":202.92},"1757145600":{"time":1757145600,"o":202.92,"h":203.48,"l":202.54,"c":203.39},"1757149200":{"time":1757149200,"o":203.38,"h":203.38,"l":202.56,"c":202.6},"1757152800":{"time":1757152800,"o":202.59,"h":203.05,"l":202.32,"c":202.8},"1757156400":{"time":1757156400,"o":202.79,"h":202.84,"l":201.8,"c":202.29},"1757160000":{"time":1757160000,"o":202.3,"h":202.79,"l":202.12,"c":202.2},"1757163600":{"time":1757163600,"o":202.19,"h":202.41,"l":201.29,"c":202.21},"1757167200":{"time":1757167200,"o":202.21,"h":202.56,"l":201.76,"c":201.94},"1757170800":{"time":1757170800,"o":201.95,"h":202.19,"l":200.82,"c":201.15},"1757174400":{"time":1757174400,"o":201.15,"h":202.27,"l":200.64,"c":201.52},"1757178000":{"time":1757178000,"o":201.52,"h":201.71,"l":199.5,"c":200.04},"1757181600":{"time":1757181600,"o":200.04,"h":200.69,"l":199.13,"c":199.92},"1757185200":{"time":1757185200,"o":199.93,"h":200.18,"l":199.24,"c":199.65},"1757188800":{"time":1757188800,"o":199.64,"h":200.71,"l":199.61,"c":200.71},"1757192400":{"time":1757192400,"o":200.72,"h":201.13,"l":200.24,"c":200.68},"1757196000":{"time":1757196000,"o":200.67,"h":200.99,"l":199.91,"c":200.26},"1757199600":{"time":1757199600,"o":200.27,"h":200.94,"l":199.82,"c":200.06},"1757203200":{"time":1757203200,"o":200.06,"h":201.28,"l":200.0,"c":201.06},"1757206800":{"time":1757206800,"o":201.06,"h":203.1,"l":200.99,"c":202.61},"1757210400":{"time":1757210400,"o":202.62,"h":202.87,"l":201.9,"c":202.71},"1757214000":{"time":1757214000,"o":202.71,"h":203.17,"l":202.46,"c":202.76},"1757217600":{"time":1757217600,"o":202.76,"h":203.0,"l":202.22,"c":202.98},"1757221200":{"time":1757221200,"o":202.98,"h":203.17,"l":202.6,"c":202.74},"1757224800":{"time":1757224800,"o":202.75,"h":202.89,"l":202.14,"c":202.2},"1757228400":{"time":1757228400,"o":202.19,"h":203.23,"l":202.14,"c":202.9},"1757232000":{"time":1757232000,"o":202.9,"h":203.87,"l":202.88,"c":203.41},"1757235600":{"time":1757235600,"o":203.41,"h":203.85,"l":202.65,"c":203.08},"1757239200":{"time":1757239200,"o":203.08,"h":203.26,"l":202.76,"c":203.26},"1757242800":{"time":1757242800,"o":203.26,"h":203.9,"l":203.0,"c":203.87},"1757246400":{"time":1757246400,"o":203.87,"h":203.95,"l":203.24,"c":203.67},"1757250000":{"time":1757250000,"o":203.67,"h":203.7,"l":203.0,"c":203.32},"1757253600":{"time":1757253600,"o":203.32,"h":203.9,"l":203.05,"c":203.57},"1757257200":{"time":1757257200,"o":203.57,"h":205.45,"l":203.36,"c":205.09},"1757260800":{"time":1757260800,"o":205.08,"h":205.41,"l":203.34,"c":203.38},"1757264400":{"time":1757264400,"o":203.39,"h":203.62,"l":201.63,"c":201.9},"1757268000":{"time":1757268000,"o":201.91,"h":202.2,"l":201.36,"c":202.06},"1757271600":{"time":1757271600,"o":202.06,"h":202.99,"l":201.76,"c":202.98},"1757275200":{"time":1757275200,"o":202.98,"h":204.87,"l":202.5,"c":204.83},"1757278800":{"time":1757278800,"o":204.83,"h":205.08,"l":204.31,"c":204.58},"1757282400":{"time":1757282400,"o":204.58,"h":207.4,"l":204.25,"c":207.03},"1757286000":{"time":1757286000,"o":207.03,"h":207.93,"l":206.17,"c":206.29},"1757289600":{"time":1757289600,"o":206.28,"h":207.1,"l":205.57,"c":205.6},"1757293200":{"time":1757293200,"o":205.6,"h":207.33,"l":205.53,"c":206.8},"1757296800":{"time":1757296800,"o":206.81,"h":207.88,"l":206.09,"c":207.77},"1757300400":{"time":1757300400,"o":207.77,"h":208.95,"l":207.4,"c":207.56},"1757304000":{"time":1757304000,"o":207.56,"h":208.59,"l":206.87,"c":207.76},"1757307600":{"time":1757307600,"o":207.76,"h":207.89,"l":206.6,"c":207.25},"1757311200":{"time":1757311200,"o":207.25,"h":207.62,"l":206.54,"c":207.03},"1757314800":{"time":1757314800,"o":207.02,"h":208.83,"l":206.93,"c":207.85},"1757318400":{"time":1757318400,"o":207.85,"h":209.49,"l":207.31,"c":208.84},"1757322000":{"time":1757322000,"o":208.83,"h":210.92,"l":208.58,"c":210.84},"1757325600":{"time":1757325600,"o":210.84,"h":215.78,"l":210.35,"c":215.15},"1757329200":{"time":1757329200,"o":215.16,"h":215.26,"l":212.9,"c":214.21},"1757332800":{"time":1757332800,"o":214.22,"h":214.83,"l":213.49,"c":214.43},"1757336400":{"time":1757336400,"o":214.44,"h":216.29,"l":212.92,"c":213.27},"1757340000":{"time":1757340000,"o":213.27,"h":215.79,"l":212.97,"c":215.22},"1757343600":{"time":1757343600,"o":215.22,"h":216.63,"l":214.6,"c":214.97},"1757347200":{"time":1757347200,"o":214.97,"h":215.4,"l":213.77,"c":214.85},"1757350800":{"time":1757350800,"o":214.85,"h":216.89,"l":213.89,"c":215.32},"1757354400":{"time":1757354400,"o":215.33,"h":216.85,"l":214.7,"c":216.57},"1757358000":{"time":1757358000,"o":216.57,"h":216.97,"l":214.65,"c":216.03},"1757361600":{"time":1757361600,"o":216.03,"h":216.12,"l":213.79,"c":214.39},"1757365200":{"time":1757365200,"o":214.38,"h":215.76,"l":214.16,"c":214.99},"1757368800":{"time":1757368800,"o":214.99,"h":215.44,"l":214.35,"c":214.61},"1757372400":{"time":1757372400,"o":214.61,"h":215.16,"l":213.42,"c":214.02},"1757376000":{"time":1757376000,"o":214.02,"h":214.83,"l":212.1,"c":213.12},"1757379600":{"time":1757379600,"o":213.13,"h":213.92,"l":212.07,"c":213.15},"1757383200":{"time":1757383200,"o":213.15,"h":213.45,"l":210.8,"c":211.59},"1757386800":{"time":1757386800,"o":211.59,"h":214.76,"l":211.34,"c":214.52},"1757390400":{"time":1757390400,"o":214.53,"h":215.6,"l":213.87,"c":214.75},"1757394000":{"time":1757394000,"o":214.75,"h":215.4,"l":213.91,"c":215.1},"1757397600":{"time":1757397600,"o":215.1,"h":219.73,"l":214.92,"c":218.36},"1757401200":{"time":1757401200,"o":218.37,"h":219.74,"l":218.29,"c":219.2},"1757404800":{"time":1757404800,"o":219.2,"h":219.47,"l":218.44,"c":218.97},"1757408400":{"time":1757408400,"o":218.98,"h":219.26,"l":218.45,"c":218.94},"1757412000":{"time":1757412000,"o":218.94,"h":219.16,"l":217.34,"c":217.71},"1757415600":{"time":1757415600,"o":217.7,"h":218.0,"l":216.9,"c":217.19},"1757419200":{"time":1757419200,"o":217.19,"h":218.37,"l":216.48,"c":217.56},"1757422800":{"time":1757422800,"o":217.56,"h":218.39,"l":216.2,"c":217.92},"1757426400":{"time":1757426400,"o":217.93,"h":218.47,"l":213.12,"c":215.42},"1757430000":{"time":1757430000,"o":215.42,"h":215.76,"l":211.66,"c":212.98},"1757433600":{"time":1757433600,"o":212.98,"h":214.86,"l":212.9,"c":214.09},"1757437200":{"time":1757437200,"o":214.09,"h":215.62,"l":213.94,"c":214.85},"1757440800":{"time":1757440800,"o":214.85,"h":216.8,"l":214.36,"c":216.34},"1757444400":{"time":1757444400,"o":216.34,"h":216.92,"l":215.74,"c":216.26},"1757448000":{"time":1757448000,"o":216.25,"h":216.31,"l":215.17,"c":216.22},"1757451600":{"time":1757451600,"o":216.22,"h":216.52,"l":215.02,"c":215.08},"1757455200":{"time":1757455200,"o":215.07,"h":217.3,"l":214.88,"c":217.1},"1757458800":{"time":1757458800,"o":217.1,"h":217.7,"l":216.5,"c":217.11},"1757462400":{"time":1757462400,"o":217.11,"h":217.44,"l":215.02,"c":215.14},"1757466000":{"time":1757466000,"o":215.14,"h":216.47,"l":215.06,"c":216.23},"1757469600":{"time":1757469600,"o":216.23,"h":219.58,"l":216.22,"c":219.11},"1757473200":{"time":1757473200,"o":219.11,"h":219.47,"l":217.91,"c":219.13},"1757476800":{"time":1757476800,"o":219.13,"h":219.13,"l":217.74,"c":218.34},"1757480400":{"time":1757480400,"o":218.34,"h":219.2,"l":217.8,"c":218.55},"1757484000":{"time":1757484000,"o":218.54,"h":219.58,"l":217.9,"c":219.13},"1757487600":{"time":1757487600,"o":219.13,"h":222.87,"l":219.03,"c":222.15},"1757491200":{"time":1757491200,"o":222.14,"h":222.4,"l":220.36,"c":220.7},"1757494800":{"time":1757494800,"o":220.71,"h":221.23,"l":219.8,"c":220.4},"1757498400":{"time":1757498400,"o":220.39,"h":220.59,"l":218.72,"c":220.02},"1757502000":{"time":1757502000,"o":220.02,"h":220.37,"l":218.81,"c":220.15},"1757505600":{"time":1757505600,"o":220.14,"h":225.0,"l":219.63,"c":223.33},"1757509200":{"time":1757509200,"o":223.34,"h":225.95,"l":222.48,"c":224.07},"1757512800":{"time":1757512800,"o":224.06,"h":224.98,"l":222.15,"c":222.61},"1757516400":{"time":1757516400,"o":222.61,"h":223.99,"l":222.5,"c":223.05},"1757520000":{"time":1757520000,"o":223.04,"h":223.88,"l":222.32,"c":223.64},"1757523600":{"time":1757523600,"o":223.63,"h":224.1,"l":221.39,"c":222.57},"1757527200":{"time":1757527200,"o":222.57,"h":223.04,"l":221.11,"c":222.73},"1757530800":{"time":1757530800,"o":222.74,"h":222.79,"l":220.42,"c":221.14},"1757534400":{"time":1757534400,"o":221.14,"h":222.54,"l":220.83,"c":222.43},"1757538000":{"time":1757538000,"o":222.44,"h":223.66,"l":222.27,"c":223.35},"1757541600":{"time":1757541600,"o":223.35,"h":224.59,"l":223.04,"c":224.39},"1757545200":{"time":1757545200,"o":224.39,"h":224.52,"l":223.52,"c":223.94},"1757548800":{"time":1757548800,"o":223.94,"h":225.36,"l":223.71,"c":224.87},"1757552400":{"time":1757552400,"o":224.88,"h":225.47,"l":224.33,"c":224.71},"1757556000":{"time":1757556000,"o":224.71,"h":224.96,"l":222.8,"c":222.89},"1757559600":{"time":1757559600,"o":222.9,"h":224.46,"l":222.88,"c":224.04},"1757563200":{"time":1757563200,"o":224.05,"h":224.17,"l":222.45,"c":223.39},"1757566800":{"time":1757566800,"o":223.4,"h":223.87,"l":221.59,"c":222.15},"1757570400":{"time":1757570400,"o":222.15,"h":223.49,"l":221.81,"c":223.21},"1757574000":{"time":1757574000,"o":223.21,"h":223.41,"l":221.8,"c":223.08},"1757577600":{"time":1757577600,"o":223.09,"h":223.46,"l":222.17,"c":223.41},"1757581200":{"time":1757581200,"o":223.42,"h":225.18,"l":223.35,"c":224.37},"1757584800":{"time":1757584800,"o":224.38,"h":225.75,"l":224.25,"c":225.64},"1757588400":{"time":1757588400,"o":225.64,"h":225.64,"l":224.4,"c":224.94},"1757592000":{"time":1757592000,"o":224.93,"h":229.0,"l":222.0,"c":226.65},"1757595600":{"time":1757595600,"o":226.64,"h":228.9,"l":224.13,"c":228.12},"1757599200":{"time":1757599200,"o":228.12,"h":228.19,"l":225.56,"c":226.96},"1757602800":{"time":1757602800,"o":226.95,"h":227.14,"l":225.22,"c":226.69},"1757606400":{"time":1757606400,"o":226.69,"h":228.29,"l":225.15,"c":225.77},"1757610000":{"time":1757610000,"o":225.76,"h":227.64,"l":225.54,"c":227.36},"1757613600":{"time":1757613600,"o":227.37,"h":227.62,"l":225.81,"c":226.17},"1757617200":{"time":1757617200,"o":226.16,"h":226.73,"l":225.73,"c":226.51},"1757620800":{"time":1757620800,"o":226.51,"h":226.57,"l":225.32,"c":225.42},"1757624400":{"time":1757624400,"o":225.41,"h":226.93,"l":225.4,"c":226.6},"1757628000":{"time":1757628000,"o":226.59,"h":228.49,"l":226.24,"c":227.94},"1757631600":{"time":1757631600,"o":227.94,"h":228.85,"l":227.81,"c":228.62},"1757635200":{"time":1757635200,"o":228.61,"h":235.0,"l":228.0,"c":232.93},"1757638800":{"time":1757638800,"o":232.92,"h":233.88,"l":231.4,"c":232.14},"1757642400":{"time":1757642400,"o":232.14,"h":233.75,"l":232.04,"c":232.57},"1757646000":{"time":1757646000,"o":232.57,"h":235.72,"l":232.08,"c":234.95},"1757649600":{"time":1757649600,"o":234.96,"h":238.1,"l":234.06,"c":237.25},"1757653200":{"time":1757653200,"o":237.26,"h":239.69,"l":236.9,"c":238.49},"1757656800":{"time":1757656800,"o":238.49,"h":238.5,"l":237.12,"c":238.02},"1757660400":{"time":1757660400,"o":238.02,"h":238.82,"l":236.78,"c":237.24},"1757664000":{"time":1757664000,"o":237.24,"h":238.25,"l":236.59,"c":237.62},"1757667600":{"time":1757667600,"o":237.62,"h":238.5,"l":237.31,"c":238.38},"1757671200":{"time":1757671200,"o":238.38,"h":239.18,"l":237.41,"c":238.91},"1757674800":{"time":1757674800,"o":238.92,"h":239.43,"l":238.36,"c":239.03},"1757678400":{"time":1757678400,"o":239.03,"h":240.63,"l":237.46,"c":239.22},"1757682000":{"time":1757682000,"o":239.22,"h":240.0,"l":237.84,"c":239.46},"1757685600":{"time":1757685600,"o":239.45,"h":241.76,"l":238.9,"c":240.13},"1757689200":{"time":1757689200,"o":240.12,"h":240.21,"l":238.35,"c":239.2},"1757692800":{"time":1757692800,"o":239.21,"h":239.34,"l":237.85,"c":238.7},"1757696400":{"time":1757696400,"o":238.7,"h":241.23,"l":238.15,"c":240.14},"1757700000":{"time":1757700000,"o":240.15,"h":241.4,"l":239.74,"c":240.6},"1757703600":{"time":1757703600,"o":240.61,"h":241.14,"l":239.45,"c":240.87},"1757707200":{"time":1757707200,"o":240.86,"h":241.13,"l":238.81,"c":239.58},"1757710800":{"time":1757710800,"o":239.58,"h":240.2,"l":238.2,"c":239.99},"1757714400":{"time":1757714400,"o":239.98,"h":244.0,"l":239.98,"c":241.0},"1757718000":{"time":1757718000,"o":241.0,"h":242.62,"l":239.79,"c":242.07},"1757721600":{"time":1757721600,"o":242.07,"h":243.69,"l":241.52,"c":243.03},"1757725200":{"time":1757725200,"o":243.04,"h":244.0,"l":241.45,"c":241.49},"1757728800":{"time":1757728800,"o":241.49,"h":242.81,"l":240.56,"c":242.39},"1757732400":{"time":1757732400,"o":242.39,"h":244.0,"l":241.68,"c":243.49},"1757736000":{"time":1757736000,"o":243.49,"h":243.61,"l":242.38,"c":242.9},"1757739600":{"time":1757739600,"o":242.91,"h":243.27,"l":241.14,"c":241.57},"1757743200":{"time":1757743200,"o":241.58,"h":242.74,"l":241.57,"c":242.56},"1757746800":{"time":1757746800,"o":242.57,"h":243.1,"l":242.23,"c":242.34},"1757750400":{"time":1757750400,"o":242.35,"h":243.4,"l":241.88,"c":243.4},"1757754000":{"time":1757754000,"o":243.39,"h":243.68,"l":242.61,"c":243.33},"1757757600":{"time":1757757600,"o":243.34,"h":243.34,"l":242.05,"c":242.53},"1757761200":{"time":1757761200,"o":242.52,"h":242.52,"l":241.13,"c":241.79},"1757764800":{"time":1757764800,"o":241.79,"h":242.45,"l":241.24,"c":242.33},"1757768400":{"time":1757768400,"o":242.34,"h":243.02,"l":237.69,"c":239.94},"1757772000":{"time":1757772000,"o":239.94,"h":240.99,"l":238.45,"c":240.24},"1757775600":{"time":1757775600,"o":240.24,"h":240.76,"l":238.39,"c":239.38},"1757779200":{"time":1757779200,"o":239.38,"h":239.62,"l":237.16,"c":237.47},"1757782800":{"time":1757782800,"o":237.47,"h":238.31,"l":235.54,"c":237.67},"1757786400":{"time":1757786400,"o":237.66,"h":238.75,"l":237.0,"c":238.29},"1757790000":{"time":1757790000,"o":238.3,"h":239.17,"l":237.94,"c":238.84},"1757793600":{"time":1757793600,"o":238.83,"h":240.28,"l":238.71,"c":240.08},"1757797200":{"time":1757797200,"o":240.08,"h":241.44,"l":239.73,"c":239.98},"1757800800":{"time":1757800800,"o":239.98,"h":241.91,"l":239.83,"c":241.75},"1757804400":{"time":1757804400,"o":241.75,"h":243.1,"l":241.53,"c":242.25},"1757808000":{"time":1757808000,"o":242.24,"h":244.11,"l":242.06,"c":243.42},"1757811600":{"time":1757811600,"o":243.41,"h":246.53,"l":242.68,"c":245.68},"1757815200":{"time":1757815200,"o":245.69,"h":249.19,"l":245.63,"c":248.6},"1757818800":{"time":1757818800,"o":248.6,"h":249.55,"l":246.71,"c":246.81},"1757822400":{"time":1757822400,"o":246.8,"h":247.89,"l":244.38,"c":246.16},"1757826000":{"time":1757826000,"o":246.16,"h":247.96,"l":245.93,"c":247.57},"1757829600":{"time":1757829600,"o":247.57,"h":248.27,"l":246.1,"c":246.93},"1757833200":{"time":1757833200,"o":246.94,"h":247.12,"l":245.56,"c":246.26},"1757836800":{"time":1757836800,"o":246.26,"h":247.0,"l":245.72,"c":246.27},"1757840400":{"time":1757840400,"o":246.27,"h":247.65,"l":246.0,"c":247.65},"1757844000":{"time":1757844000,"o":247.64,"h":247.97,"l":246.85,"c":247.52},"1757847600":{"time":1757847600,"o":247.52,"h":247.83,"l":245.43,"c":245.99},"1757851200":{"time":1757851200,"o":245.99,"h":246.69,"l":244.51,"c":245.14},"1757854800":{"time":1757854800,"o":245.15,"h":245.74,"l":243.06,"c":243.65},"1757858400":{"time":1757858400,"o":243.64,"h":244.99,"l":241.42,"c":243.13},"1757862000":{"time":1757862000,"o":243.14,"h":244.2,"l":241.77,"c":243.7},"1757865600":{"time":1757865600,"o":243.7,"h":245.74,"l":243.3,"c":245.03},"1757869200":{"time":1757869200,"o":245.02,"h":248.36,"l":244.4,"c":247.8},"1757872800":{"time":1757872800,"o":247.8,"h":247.84,"l":244.5,"c":244.52},"1757876400":{"time":1757876400,"o":244.52,"h":245.16,"l":241.95,"c":242.4},"1757880000":{"time":1757880000,"o":242.4,"h":243.34,"l":240.82,"c":242.33},"1757883600":{"time":1757883600,"o":242.34,"h":244.6,"l":240.29,"c":244.01},"1757887200":{"time":1757887200,"o":244.02,"h":244.18,"l":240.64,"c":242.82},"1757890800":{"time":1757890800,"o":242.83,"h":242.83,"l":239.07,"c":239.63},"1757894400":{"time":1757894400,"o":239.62,"h":242.08,"l":239.54,"c":240.58},"1757898000":{"time":1757898000,"o":240.58,"h":241.7,"l":239.0,"c":241.01},"1757901600":{"time":1757901600,"o":241.01,"h":242.69,"l":240.24,"c":241.98},"1757905200":{"time":1757905200,"o":241.99,"h":243.3,"l":241.89,"c":242.51},"1757908800":{"time":1757908800,"o":242.51,"h":243.39,"l":241.93,"c":242.69},"1757912400":{"time":1757912400,"o":242.7,"h":243.88,"l":242.46,"c":243.83},"1757916000":{"time":1757916000,"o":243.84,"h":243.92,"l":239.48,"c":240.2},"1757919600":{"time":1757919600,"o":240.2,"h":241.19,"l":236.0,"c":237.87},"1757923200":{"time":1757923200,"o":237.87,"h":238.0,"l":231.81,"c":232.01},"1757926800":{"time":1757926800,"o":232.0,"h":235.5,"l":231.5,"c":235.48},"1757930400":{"time":1757930400,"o":235.48,"h":236.78,"l":233.98,"c":236.1},"1757934000":{"time":1757934000,"o":236.1,"h":236.91,"l":235.08,"c":236.33},"1757937600":{"time":1757937600,"o":236.32,"h":238.05,"l":234.29,"c":234.71},"1757941200":{"time":1757941200,"o":234.73,"h":236.98,"l":234.01,"c":235.1},"1757944800":{"time":1757944800,"o":235.09,"h":235.5,"l":232.52,"c":233.34},"1757948400":{"time":1757948400,"o":233.34,"h":234.29,"l":231.82,"c":232.88},"1757952000":{"time":1757952000,"o":232.88,"h":233.6,"l":230.51,"c":231.3},"1757955600":{"time":1757955600,"o":231.29,"h":233.32,"l":230.02,"c":233.19},"1757959200":{"time":1757959200,"o":233.19,"h":233.55,"l":232.14,"c":233.16},"1757962800":{"time":1757962800,"o":233.16,"h":234.58,"l":231.84,"c":232.9},"1757966400":{"time":1757966400,"o":232.9,"h":234.36,"l":232.66,"c":234.23},"1757970000":{"time":1757970000,"o":234.24,"h":235.35,"l":233.59,"c":235.09},"1757973600":{"time":1757973600,"o":235.09,"h":235.27,"l":233.54,"c":233.82},"1757977200":{"time":1757977200,"o":233.82,"h":234.41,"l":232.9,"c":234.18},"1757980800":{"time":1757980800,"o":234.19,"h":234.59,"l":232.74,"c":233.74},"1757984400":{"time":1757984400,"o":233.73,"h":235.64,"l":233.71,"c":233.85},"1757988000":{"time":1757988000,"o":233.86,"h":234.96,"l":233.7,"c":233.76},"1757991600":{"time":1757991600,"o":233.76,"h":235.73,"l":233.74,"c":234.99},"1757995200":{"time":1757995200,"o":234.99,"h":235.19,"l":232.83,"c":234.43},"1757998800":{"time":1757998800,"o":234.42,"h":236.49,"l":234.29,"c":236.44},"1758002400":{"time":1758002400,"o":236.45,"h":236.93,"l":234.59,"c":235.71},"1758006000":{"time":1758006000,"o":235.71,"h":236.3,"l":235.2,"c":235.68},"1758009600":{"time":1758009600,"o":235.68,"h":236.82,"l":235.01,"c":235.98},"1758013200":{"time":1758013200,"o":235.98,"h":236.24,"l":234.71,"c":235.18},"1758016800":{"time":1758016800,"o":235.18,"h":235.89,"l":234.63,"c":235.14},"1758020400":{"time":1758020400,"o":235.13,"h":235.84,"l":234.68,"c":235.29},"1758024000":{"time":1758024000,"o":235.28,"h":235.8,"l":234.31,"c":235.17},"1758027600":{"time":1758027600,"o":235.16,"h":235.53,"l":231.3,"c":232.98},"1758031200":{"time":1758031200,"o":232.98,"h":234.27,"l":231.18,"c":234.03},"1758034800":{"time":1758034800,"o":234.04,"h":237.97,"l":232.96,"c":237.66},"1758038400":{"time":1758038400,"o":237.66,"h":239.19,"l":236.11,"c":238.1},"1758042000":{"time":1758042000,"o":238.1,"h":240.87,"l":237.71,"c":238.02},"1758045600":{"time":1758045600,"o":238.02,"h":238.97,"l":236.72,"c":237.49},"1758049200":{"time":1758049200,"o":237.5,"h":238.24,"l":236.97,"c":237.69},"1758052800":{"time":1758052800,"o":237.69,"h":238.26,"l":237.17,"c":238.15},"1758056400":{"time":1758056400,"o":238.14,"h":238.66,"l":237.02,"c":238.39},"1758060000":{"time":1758060000,"o":238.4,"h":238.87,"l":237.24,"c":237.8},"1758063600":{"time":1758063600,"o":237.81,"h":238.11,"l":236.35,"c":236.86},"1758067200":{"time":1758067200,"o":236.86,"h":236.96,"l":235.51,"c":236.12},"1758070800":{"time":1758070800,"o":236.13,"h":236.87,"l":235.79,"c":236.25},"1758074400":{"time":1758074400,"o":236.25,"h":237.75,"l":235.73,"c":236.23},"1758078000":{"time":1758078000,"o":236.22,"h":236.42,"l":233.74,"c":233.99},"1758081600":{"time":1758081600,"o":233.99,"h":234.63,"l":233.31,"c":233.67},"1758085200":{"time":1758085200,"o":233.68,"h":235.32,"l":233.01,"c":234.93},"1758088800":{"time":1758088800,"o":234.93,"h":236.58,"l":234.6,"c":235.96},"1758092400":{"time":1758092400,"o":235.96,"h":238.02,"l":235.62,"c":237.63},"1758096000":{"time":1758096000,"o":237.62,"h":237.64,"l":235.0,"c":235.74},"1758099600":{"time":1758099600,"o":235.73,"h":236.23,"l":235.08,"c":235.1},"1758103200":{"time":1758103200,"o":235.1,"h":236.32,"l":233.56,"c":234.06},"1758106800":{"time":1758106800,"o":234.06,"h":234.61,"l":233.8,"c":234.1},"1758110400":{"time":1758110400,"o":234.09,"h":235.21,"l":233.84,"c":234.65},"1758114000":{"time":1758114000,"o":234.65,"h":235.89,"l":234.04,"c":235.36},"1758117600":{"time":1758117600,"o":235.37,"h":235.82,"l":233.44,"c":233.85},"1758121200":{"time":1758121200,"o":233.86,"h":235.07,"l":233.55,"c":233.79},"1758124800":{"time":1758124800,"o":233.79,"h":234.68,"l":232.15,"c":233.97},"1758128400":{"time":1758128400,"o":233.97,"h":236.95,"l":231.76,"c":232.44},"1758132000":{"time":1758132000,"o":232.44,"h":238.38,"l":231.53,"c":233.55},"1758135600":{"time":1758135600,"o":233.55,"h":239.0,"l":233.4,"c":238.62},"1758139200":{"time":1758139200,"o":238.62,"h":241.12,"l":237.48,"c":237.9},"1758142800":{"time":1758142800,"o":237.9,"h":240.59,"l":235.87,"c":240.15},"1758146400":{"time":1758146400,"o":240.15,"h":245.64,"l":240.15,"c":244.79},"1758150000":{"time":1758150000,"o":244.78,"h":246.55,"l":243.74,"c":244.75},"1758153600":{"time":1758153600,"o":244.74,"h":246.0,"l":244.0,"c":244.65},"1758157200":{"time":1758157200,"o":244.65,"h":247.41,"l":244.41,"c":246.2},"1758160800":{"time":1758160800,"o":246.21,"h":246.51,"l":245.01,"c":246.32},"1758164400":{"time":1758164400,"o":246.32,"h":247.78,"l":246.01,"c":246.62},"1758168000":{"time":1758168000,"o":246.62,"h":246.96,"l":245.43,"c":246.14},"1758171600":{"time":1758171600,"o":246.14,"h":246.26,"l":244.23,"c":244.84},"1758175200":{"time":1758175200,"o":244.85,"h":244.98,"l":242.48,"c":244.19},"1758178800":{"time":1758178800,"o":244.19,"h":245.18,"l":244.19,"c":244.65},"1758182400":{"time":1758182400,"o":244.65,"h":247.2,"l":244.25,"c":246.9},"1758186000":{"time":1758186000,"o":246.9,"h":247.06,"l":246.0,"c":247.01},"1758189600":{"time":1758189600,"o":247.01,"h":247.04,"l":245.19,"c":245.9},"1758193200":{"time":1758193200,"o":245.91,"h":246.93,"l":245.49,"c":245.84},"1758196800":{"time":1758196800,"o":245.84,"h":246.79,"l":245.69,"c":245.9},"1758200400":{"time":1758200400,"o":245.89,"h":248.31,"l":244.83,"c":246.03},"1758204000":{"time":1758204000,"o":246.02,"h":248.07,"l":245.98,"c":247.59},"1758207600":{"time":1758207600,"o":247.6,"h":248.93,"l":247.16,"c":248.12},"1758211200":{"time":1758211200,"o":248.11,"h":250.22,"l":247.48,"c":249.77},"1758214800":{"time":1758214800,"o":249.76,"h":253.49,"l":249.18,"c":251.29},"1758218400":{"time":1758218400,"o":251.3,"h":251.36,"l":249.75,"c":250.33},"1758222000":{"time":1758222000,"o":250.34,"h":250.4,"l":247.25,"c":248.25},"1758225600":{"time":1758225600,"o":248.24,"h":249.09,"l":247.78,"c":248.22},"1758229200":{"time":1758229200,"o":248.21,"h":248.56,"l":247.32,"c":247.54},"1758232800":{"time":1758232800,"o":247.54,"h":248.1,"l":246.74,"c":246.98},"1758236400":{"time":1758236400,"o":246.98,"h":247.59,"l":245.77,"c":247.34},"1758240000":{"time":1758240000,"o":247.35,"h":248.21,"l":247.03,"c":248.04},"1758243600":{"time":1758243600,"o":248.04,"h":248.42,"l":246.66,"c":247.34},"1758247200":{"time":1758247200,"o":247.33,"h":247.93,"l":246.29,"c":246.61},"1758250800":{"time":1758250800,"o":246.61,"h":247.67,"l":244.59,"c":244.93},"1758254400":{"time":1758254400,"o":244.93,"h":245.36,"l":242.76,"c":244.91},"1758258000":{"time":1758258000,"o":244.92,"h":245.65,"l":244.15,"c":245.54},"1758261600":{"time":1758261600,"o":245.55,"h":245.58,"l":243.4,"c":243.56},"1758265200":{"time":1758265200,"o":243.55,"h":244.77,"l":243.03,"c":243.7},"1758268800":{"time":1758268800,"o":243.69,"h":244.77,"l":243.33,"c":243.69},"1758272400":{"time":1758272400,"o":243.68,"h":244.25,"l":242.01,"c":242.75},"1758276000":{"time":1758276000,"o":242.76,"h":242.9,"l":241.43,"c":242.21},"1758279600":{"time":1758279600,"o":242.21,"h":242.31,"l":240.1,"c":240.84},"1758283200":{"time":1758283200,"o":240.84,"h":242.01,"l":240.33,"c":240.72},"1758286800":{"time":1758286800,"o":240.72,"h":242.18,"l":240.51,"c":241.97},"1758290400":{"time":1758290400,"o":241.96,"h":242.59,"l":239.3,"c":239.49},"1758294000":{"time":1758294000,"o":239.5,"h":239.5,"l":235.68,"c":237.37},"1758297600":{"time":1758297600,"o":237.37,"h":238.74,"l":237.06,"c":238.49},"1758301200":{"time":1758301200,"o":238.5,"h":238.57,"l":236.35,"c":236.53},"1758304800":{"time":1758304800,"o":236.52,"h":236.96,"l":234.97,"c":236.85},"1758308400":{"time":1758308400,"o":236.86,"h":237.8,"l":235.73,"c":235.85},"1758312000":{"time":1758312000,"o":235.85,"h":237.68,"l":235.84,"c":236.89},"1758315600":{"time":1758315600,"o":236.89,"h":238.3,"l":236.33,"c":238.26},"1758319200":{"time":1758319200,"o":238.27,"h":238.74,"l":238.18,"c":238.38},"1758322800":{"time":1758322800,"o":238.39,"h":238.41,"l":236.67,"c":238.4},"1758326400":{"time":1758326400,"o":238.39,"h":239.6,"l":238.1,"c":239.52},"1758330000":{"time":1758330000,"o":239.52,"h":239.9,"l":238.25,"c":238.25},"1758333600":{"time":1758333600,"o":238.26,"h":238.4,"l":237.23,"c":238.26},"1758337200":{"time":1758337200,"o":238.27,"h":238.28,"l":237.63,"c":237.96},"1758340800":{"time":1758340800,"o":237.96,"h":238.78,"l":237.62,"c":238.55},"1758344400":{"time":1758344400,"o":238.56,"h":239.37,"l":238.33,"c":239.3},"1758348000":{"time":1758348000,"o":239.29,"h":239.29,"l":238.57,"c":238.98},"1758351600":{"time":1758351600,"o":238.98,"h":239.68,"l":238.83,"c":239.64},"1758355200":{"time":1758355200,"o":239.63,"h":239.63,"l":237.27,"c":237.48},"1758358800":{"time":1758358800,"o":237.47,"h":237.95,"l":237.0,"c":237.08},"1758362400":{"time":1758362400,"o":237.08,"h":237.71,"l":236.72,"c":237.18},"1758366000":{"time":1758366000,"o":237.18,"h":238.31,"l":237.18,"c":238.03},"1758369600":{"time":1758369600,"o":238.03,"h":238.1,"l":237.16,"c":237.57},"1758373200":{"time":1758373200,"o":237.57,"h":238.0,"l":237.24,"c":237.33},"1758376800":{"time":1758376800,"o":237.33,"h":238.86,"l":236.91,"c":238.6},"1758380400":{"time":1758380400,"o":238.6,"h":241.13,"l":238.6,"c":240.0},"1758384000":{"time":1758384000,"o":240.0,"h":240.99,"l":239.1,"c":240.29},"1758387600":{"time":1758387600,"o":240.29,"h":240.45,"l":238.77,"c":238.98},"1758391200":{"time":1758391200,"o":238.98,"h":238.99,"l":238.07,"c":238.27},"1758394800":{"time":1758394800,"o":238.28,"h":238.94,"l":237.84,"c":238.51},"1758398400":{"time":1758398400,"o":238.51,"h":239.75,"l":238.32,"c":239.61},"1758402000":{"time":1758402000,"o":239.62,"h":240.19,"l":239.34,"c":239.67},"1758405600":{"time":1758405600,"o":239.67,"h":240.1,"l":239.22,"c":239.99},"1758409200":{"time":1758409200,"o":239.99,"h":240.08,"l":238.89,"c":239.38},"1758412800":{"time":1758412800,"o":239.37,"h":240.61,"l":238.83,"c":240.57},"1758416400":{"time":1758416400,"o":240.57,"h":240.66,"l":239.77,"c":239.99},"1758420000":{"time":1758420000,"o":239.99,"h":241.0,"l":239.74,"c":241.0},"1758423600":{"time":1758423600,"o":240.99,"h":241.7,"l":240.36,"c":241.69},"1758427200":{"time":1758427200,"o":241.69,"h":241.73,"l":240.24,"c":240.4},"1758430800":{"time":1758430800,"o":240.39,"h":240.78,"l":240.05,"c":240.28},"1758434400":{"time":1758434400,"o":240.29,"h":240.96,"l":240.07,"c":240.2},"1758438000":{"time":1758438000,"o":240.21,"h":240.22,"l":239.29,"c":239.75},"1758441600":{"time":1758441600,"o":239.75,"h":239.98,"l":238.39,"c":238.72},"1758445200":{"time":1758445200,"o":238.71,"h":238.93,"l":236.99,"c":238.38},"1758448800":{"time":1758448800,"o":238.38,"h":239.15,"l":237.9,"c":238.26},"1758452400":{"time":1758452400,"o":238.25,"h":238.98,"l":238.08,"c":238.51},"1758456000":{"time":1758456000,"o":238.52,"h":239.94,"l":238.42,"c":239.39},"1758459600":{"time":1758459600,"o":239.38,"h":240.19,"l":239.04,"c":239.38},"1758463200":{"time":1758463200,"o":239.39,"h":239.8,"l":238.27,"c":238.44},"1758466800":{"time":1758466800,"o":238.43,"h":238.59,"l":237.54,"c":237.78},"1758470400":{"time":1758470400,"o":237.77,"h":238.27,"l":235.89,"c":236.89},"1758474000":{"time":1758474000,"o":236.89,"h":237.74,"l":236.11,"c":237.67},"1758477600":{"time":1758477600,"o":237.67,"h":238.0,"l":237.06,"c":238.0},"1758481200":{"time":1758481200,"o":238.0,"h":238.05,"l":236.99,"c":237.88},"1758484800":{"time":1758484800,"o":237.88,"h":237.9,"l":237.11,"c":237.53},"1758488400":{"time":1758488400,"o":237.54,"h":237.65,"l":236.55,"c":237.17},"1758492000":{"time":1758492000,"o":237.17,"h":238.0,"l":235.22,"c":237.79},"1758495600":{"time":1758495600,"o":237.78,"h":237.8,"l":235.84,"c":236.05},"1758499200":{"time":1758499200,"o":236.04,"h":236.87,"l":231.15,"c":232.13},"1758502800":{"time":1758502800,"o":232.14,"h":234.68,"l":231.95,"c":233.1},"1758506400":{"time":1758506400,"o":233.1,"h":233.9,"l":230.38,"c":231.63},"1758510000":{"time":1758510000,"o":231.64,"h":233.0,"l":231.56,"c":232.72},"1758513600":{"time":1758513600,"o":232.71,"h":233.09,"l":231.5,"c":231.64},"1758517200":{"time":1758517200,"o":231.64,"h":231.87,"l":224.68,"c":224.93},"1758520800":{"time":1758520800,"o":224.93,"h":225.29,"l":212.29,"c":224.29},"1758524400":{"time":1758524400,"o":224.28,"h":224.37,"l":221.71,"c":221.81},"1758528000":{"time":1758528000,"o":221.82,"h":222.68,"l":220.81,"c":221.37},"1758531600":{"time":1758531600,"o":221.38,"h":221.55,"l":219.22,"c":220.38},"1758535200":{"time":1758535200,"o":220.39,"h":222.53,"l":219.78,"c":222.24},"1758538800":{"time":1758538800,"o":222.23,"h":222.65,"l":220.93,"c":221.36},"1758542400":{"time":1758542400,"o":221.35,"h":222.87,"l":220.47,"c":222.76},"1758546000":{"time":1758546000,"o":222.76,"h":223.91,"l":221.21,"c":223.61},"1758549600":{"time":1758549600,"o":223.6,"h":223.9,"l":220.8,"c":221.27},"1758553200":{"time":1758553200,"o":221.26,"h":221.65,"l":219.82,"c":220.63},"1758556800":{"time":1758556800,"o":220.63,"h":221.4,"l":219.07,"c":219.62},"1758560400":{"time":1758560400,"o":219.63,"h":221.3,"l":217.66,"c":220.95},"1758564000":{"time":1758564000,"o":220.96,"h":221.11,"l":219.37,"c":219.37},"1758567600":{"time":1758567600,"o":219.38,"h":219.49,"l":215.98,"c":217.03},"1758571200":{"time":1758571200,"o":217.02,"h":219.66,"l":216.34,"c":219.35},"1758574800":{"time":1758574800,"o":219.35,"h":220.98,"l":218.85,"c":220.79},"1758578400":{"time":1758578400,"o":220.78,"h":220.78,"l":219.6,"c":219.72},"1758582000":{"time":1758582000,"o":219.72,"h":220.48,"l":219.62,"c":220.28},"1758585600":{"time":1758585600,"o":220.28,"h":221.28,"l":219.29,"c":219.59},"1758589200":{"time":1758589200,"o":219.58,"h":219.82,"l":216.51,"c":216.54},"1758592800":{"time":1758592800,"o":216.54,"h":217.78,"l":213.8,"c":214.03},"1758596400":{"time":1758596400,"o":214.03,"h":217.78,"l":212.28,"c":216.84},"1758600000":{"time":1758600000,"o":216.84,"h":217.35,"l":213.87,"c":215.7},"1758603600":{"time":1758603600,"o":215.71,"h":217.75,"l":214.58,"c":216.84},"1758607200":{"time":1758607200,"o":216.83,"h":220.26,"l":216.81,"c":219.1},"1758610800":{"time":1758610800,"o":219.1,"h":219.37,"l":218.47,"c":218.86},"1758614400":{"time":1758614400,"o":218.87,"h":220.26,"l":218.3,"c":219.91},"1758618000":{"time":1758618000,"o":219.92,"h":220.73,"l":218.08,"c":218.54},"1758621600":{"time":1758621600,"o":218.54,"h":219.17,"l":218.12,"c":218.95},"1758625200":{"time":1758625200,"o":218.95,"h":219.56,"l":217.75,"c":219.22},"1758628800":{"time":1758628800,"o":219.21,"h":220.52,"l":218.6,"c":219.74},"1758632400":{"time":1758632400,"o":219.75,"h":220.12,"l":218.5,"c":218.93},"1758636000":{"time":1758636000,"o":218.94,"h":220.58,"l":217.49,"c":217.61},"1758639600":{"time":1758639600,"o":217.61,"h":219.8,"l":216.86,"c":219.17},"1758643200":{"time":1758643200,"o":219.16,"h":221.66,"l":217.71,"c":220.29},"1758646800":{"time":1758646800,"o":220.28,"h":220.5,"l":215.73,"c":216.63},"1758650400":{"time":1758650400,"o":216.64,"h":217.1,"l":215.12,"c":215.67},"1758654000":{"time":1758654000,"o":215.67,"h":217.1,"l":214.22,"c":214.41},"1758657600":{"time":1758657600,"o":214.41,"h":215.24,"l":213.17,"c":215.19},"1758661200":{"time":1758661200,"o":215.19,"h":216.63,"l":214.36,"c":215.73},"1758664800":{"time":1758664800,"o":215.73,"h":216.35,"l":214.62,"c":215.18},"1758668400":{"time":1758668400,"o":215.18,"h":215.86,"l":213.1,"c":213.18},"1758672000":{"time":1758672000,"o":213.18,"h":215.53,"l":213.18,"c":213.37},"1758675600":{"time":1758675600,"o":213.37,"h":216.34,"l":212.71,"c":216.09},"1758679200":{"time":1758679200,"o":216.1,"h":216.35,"l":213.16,"c":214.16},"1758682800":{"time":1758682800,"o":214.15,"h":214.55,"l":207.0,"c":208.37},"1758686400":{"time":1758686400,"o":208.37,"h":209.1,"l":204.73,"c":207.92},"1758690000":{"time":1758690000,"o":207.93,"h":210.45,"l":207.7,"c":209.66},"1758693600":{"time":1758693600,"o":209.67,"h":211.33,"l":208.53,"c":210.88},"1758697200":{"time":1758697200,"o":210.87,"h":210.96,"l":209.43,"c":210.54},"1758700800":{"time":1758700800,"o":210.54,"h":211.13,"l":209.91,"c":210.79},"1758704400":{"time":1758704400,"o":210.79,"h":211.09,"l":209.7,"c":210.88},"1758708000":{"time":1758708000,"o":210.87,"h":211.4,"l":210.02,"c":210.8},"1758711600":{"time":1758711600,"o":210.81,"h":212.5,"l":210.63,"c":212.23},"1758715200":{"time":1758715200,"o":212.23,"h":213.37,"l":211.65,"c":211.83},"1758718800":{"time":1758718800,"o":211.83,"h":213.08,"l":211.35,"c":211.53},"1758722400":{"time":1758722400,"o":211.53,"h":216.15,"l":211.33,"c":215.48},"1758726000":{"time":1758726000,"o":215.48,"h":215.96,"l":213.18,"c":213.47},"1758729600":{"time":1758729600,"o":213.47,"h":214.37,"l":213.08,"c":213.75},"1758733200":{"time":1758733200,"o":213.75,"h":215.34,"l":213.36,"c":215.02},"1758736800":{"time":1758736800,"o":215.02,"h":215.06,"l":213.17,"c":213.78},"1758740400":{"time":1758740400,"o":213.77,"h":214.09,"l":212.27,"c":213.05},"1758744000":{"time":1758744000,"o":213.05,"h":213.1,"l":210.59,"c":211.98},"1758747600":{"time":1758747600,"o":211.98,"h":212.49,"l":210.59,"c":211.13},"1758751200":{"time":1758751200,"o":211.14,"h":212.19,"l":210.79,"c":211.6},"1758754800":{"time":1758754800,"o":211.6,"h":212.11,"l":211.15,"c":211.45},"1758758400":{"time":1758758400,"o":211.44,"h":212.33,"l":210.13,"c":210.59},"1758762000":{"time":1758762000,"o":210.58,"h":211.1,"l":207.41,"c":208.11},"1758765600":{"time":1758765600,"o":208.11,"h":211.87,"l":206.7,"c":209.93},"1758769200":{"time":1758769200,"o":209.92,"h":210.0,"l":205.84,"c":207.16},"1758772800":{"time":1758772800,"o":207.15,"h":207.47,"l":202.6,"c":204.21},"1758776400":{"time":1758776400,"o":204.2,"h":205.8,"l":203.04,"c":205.32},"1758780000":{"time":1758780000,"o":205.32,"h":205.62,"l":203.25,"c":203.56},"1758783600":{"time":1758783600,"o":203.56,"h":205.13,"l":203.2,"c":204.1},"1758787200":{"time":1758787200,"o":204.09,"h":205.48,"l":203.46,"c":204.21},"1758790800":{"time":1758790800,"o":204.21,"h":205.8,"l":201.4,"c":202.11},"1758794400":{"time":1758794400,"o":202.11,"h":203.6,"l":201.79,"c":201.9},"1758798000":{"time":1758798000,"o":201.89,"h":202.4,"l":200.47,"c":201.26},"1758801600":{"time":1758801600,"o":201.26,"h":202.45,"l":196.4,"c":198.47},"1758805200":{"time":1758805200,"o":198.47,"h":201.55,"l":197.48,"c":200.72},"1758808800":{"time":1758808800,"o":200.72,"h":204.08,"l":200.71,"c":202.54},"1758812400":{"time":1758812400,"o":202.54,"h":203.12,"l":200.27,"c":201.04},"1758816000":{"time":1758816000,"o":201.05,"h":201.94,"l":198.26,"c":198.62},"1758819600":{"time":1758819600,"o":198.61,"h":198.88,"l":193.43,"c":194.79},"1758823200":{"time":1758823200,"o":194.8,"h":199.52,"l":194.39,"c":199.38},"1758826800":{"time":1758826800,"o":199.38,"h":200.83,"l":197.25,"c":198.06},"1758830400":{"time":1758830400,"o":198.06,"h":198.63,"l":195.15,"c":196.17},"1758834000":{"time":1758834000,"o":196.17,"h":197.3,"l":194.64,"c":196.25},"1758837600":{"time":1758837600,"o":196.25,"h":197.47,"l":193.78,"c":194.5},"1758841200":{"time":1758841200,"o":194.51,"h":195.96,"l":191.12,"c":192.6},"1758844800":{"time":1758844800,"o":192.6,"h":195.87,"l":192.44,"c":195.62},"1758848400":{"time":1758848400,"o":195.61,"h":197.09,"l":195.04,"c":195.78},"1758852000":{"time":1758852000,"o":195.79,"h":197.46,"l":195.3,"c":196.34},"1758855600":{"time":1758855600,"o":196.35,"h":197.25,"l":195.02,"c":196.39},"1758859200":{"time":1758859200,"o":196.39,"h":197.32,"l":194.94,"c":195.64},"1758862800":{"time":1758862800,"o":195.63,"h":197.2,"l":194.28,"c":194.98},"1758866400":{"time":1758866400,"o":194.99,"h":196.89,"l":193.64,"c":195.09},"1758870000":{"time":1758870000,"o":195.08,"h":196.77,"l":193.92,"c":196.22},"1758873600":{"time":1758873600,"o":196.22,"h":196.91,"l":195.68,"c":196.07},"1758877200":{"time":1758877200,"o":196.08,"h":196.5,"l":193.61,"c":194.55},"1758880800":{"time":1758880800,"o":194.54,"h":194.62,"l":191.68,"c":192.01},"1758884400":{"time":1758884400,"o":192.01,"h":193.92,"l":190.72,"c":193.36},"1758888000":{"time":1758888000,"o":193.35,"h":198.18,"l":192.03,"c":196.55},"1758891600":{"time":1758891600,"o":196.56,"h":197.27,"l":194.31,"c":196.99},"1758895200":{"time":1758895200,"o":197.0,"h":197.21,"l":193.18,"c":194.31},"1758898800":{"time":1758898800,"o":194.31,"h":196.73,"l":194.08,"c":195.92},"1758902400":{"time":1758902400,"o":195.92,"h":199.66,"l":195.69,"c":199.45},"1758906000":{"time":1758906000,"o":199.45,"h":201.99,"l":199.03,"c":201.25},"1758909600":{"time":1758909600,"o":201.25,"h":202.48,"l":200.72,"c":201.68},"1758913200":{"time":1758913200,"o":201.67,"h":201.83,"l":198.73,"c":200.54},"1758916800":{"time":1758916800,"o":200.54,"h":200.78,"l":199.41,"c":199.81},"1758920400":{"time":1758920400,"o":199.81,"h":202.38,"l":199.61,"c":202.2},"1758924000":{"time":1758924000,"o":202.21,"h":203.88,"l":201.74,"c":203.42},"1758927600":{"time":1758927600,"o":203.42,"h":205.34,"l":202.7,"c":205.01},"1758931200":{"time":1758931200,"o":205.0,"h":205.2,"l":203.91,"c":205.04},"1758934800":{"time":1758934800,"o":205.03,"h":205.3,"l":203.47,"c":204.25},"1758938400":{"time":1758938400,"o":204.24,"h":204.69,"l":203.56,"c":203.62},"1758942000":{"time":1758942000,"o":203.61,"h":205.0,"l":203.55,"c":203.81},"1758945600":{"time":1758945600,"o":203.81,"h":204.03,"l":203.1,"c":203.56},"1758949200":{"time":1758949200,"o":203.56,"h":203.57,"l":202.15,"c":202.39},"1758952800":{"time":1758952800,"o":202.39,"h":202.55,"l":201.66,"c":202.54},"1758956400":{"time":1758956400,"o":202.55,"h":203.06,"l":201.41,"c":201.97},"1758960000":{"time":1758960000,"o":201.97,"h":202.13,"l":200.75,"c":200.84},"1758963600":{"time":1758963600,"o":200.83,"h":201.4,"l":199.77,"c":201.09},"1758967200":{"time":1758967200,"o":201.09,"h":201.95,"l":200.38,"c":201.51},"1758970800":{"time":1758970800,"o":201.5,"h":201.91,"l":201.18,"c":201.6},"1758974400":{"time":1758974400,"o":201.6,"h":202.84,"l":200.85,"c":202.33},"1758978000":{"time":1758978000,"o":202.32,"h":203.3,"l":202.03,"c":202.79},"1758981600":{"time":1758981600,"o":202.78,"h":203.66,"l":202.21,"c":202.6},"1758985200":{"time":1758985200,"o":202.59,"h":203.62,"l":201.66,"c":203.42},"1758988800":{"time":1758988800,"o":203.41,"h":203.5,"l":202.6,"c":202.82},"1758992400":{"time":1758992400,"o":202.82,"h":202.86,"l":200.75,"c":201.73},"1758996000":{"time":1758996000,"o":201.73,"h":202.08,"l":200.81,"c":201.57},"1758999600":{"time":1758999600,"o":201.57,"h":202.26,"l":201.16,"c":202.1},"1759003200":{"time":1759003200,"o":202.09,"h":202.81,"l":201.79,"c":202.54},"1759006800":{"time":1759006800,"o":202.54,"h":203.97,"l":202.18,"c":203.75},"1759010400":{"time":1759010400,"o":203.76,"h":204.84,"l":203.31,"c":203.8},"1759014000":{"time":1759014000,"o":203.8,"h":204.2,"l":203.1,"c":203.32},"1759017600":{"time":1759017600,"o":203.33,"h":203.96,"l":202.42,"c":202.83},"1759021200":{"time":1759021200,"o":202.83,"h":203.1,"l":200.88,"c":201.02},"1759024800":{"time":1759024800,"o":201.02,"h":201.95,"l":200.89,"c":201.34},"1759028400":{"time":1759028400,"o":201.35,"h":201.86,"l":200.66,"c":201.29},"1759032000":{"time":1759032000,"o":201.28,"h":201.88,"l":201.06,"c":201.78},"1759035600":{"time":1759035600,"o":201.78,"h":202.37,"l":201.05,"c":201.2},"1759039200":{"time":1759039200,"o":201.2,"h":201.72,"l":200.26,"c":201.62},"1759042800":{"time":1759042800,"o":201.61,"h":202.24,"l":201.05,"c":202.0},"1759046400":{"time":1759046400,"o":202.0,"h":202.64,"l":201.29,"c":201.71},"1759050000":{"time":1759050000,"o":201.7,"h":201.93,"l":200.55,"c":200.6},"1759053600":{"time":1759053600,"o":200.59,"h":200.97,"l":200.1,"c":200.73},"1759057200":{"time":1759057200,"o":200.73,"h":200.79,"l":199.13,"c":199.75},"1759060800":{"time":1759060800,"o":199.76,"h":199.88,"l":197.85,"c":198.35},"1759064400":{"time":1759064400,"o":198.35,"h":201.32,"l":198.21,"c":201.07},"1759068000":{"time":1759068000,"o":201.07,"h":201.88,"l":200.31,"c":201.75},"1759071600":{"time":1759071600,"o":201.74,"h":203.46,"l":201.73,"c":203.33},"1759075200":{"time":1759075200,"o":203.33,"h":204.68,"l":203.13,"c":203.95},"1759078800":{"time":1759078800,"o":203.95,"h":205.77,"l":203.87,"c":204.92},"1759082400":{"time":1759082400,"o":204.92,"h":206.3,"l":204.7,"c":206.03},"1759086000":{"time":1759086000,"o":206.04,"h":206.58,"l":205.32,"c":206.09},"1759089600":{"time":1759089600,"o":206.09,"h":207.71,"l":205.92,"c":206.71},"1759093200":{"time":1759093200,"o":206.72,"h":207.24,"l":206.41,"c":207.14},"1759096800":{"time":1759096800,"o":207.14,"h":209.89,"l":207.14,"c":209.42},"1759100400":{"time":1759100400,"o":209.43,"h":210.88,"l":209.43,"c":210.7},"1759104000":{"time":1759104000,"o":210.7,"h":210.79,"l":208.93,"c":209.12},"1759107600":{"time":1759107600,"o":209.12,"h":209.87,"l":208.71,"c":209.35},"1759111200":{"time":1759111200,"o":209.34,"h":210.75,"l":208.84,"c":209.61},"1759114800":{"time":1759114800,"o":209.62,"h":210.27,"l":209.0,"c":210.19},"1759118400":{"time":1759118400,"o":210.19,"h":210.6,"l":209.75,"c":209.97},"1759122000":{"time":1759122000,"o":209.97,"h":210.11,"l":208.67,"c":209.04},"1759125600":{"time":1759125600,"o":209.03,"h":209.11,"l":207.71,"c":208.06},"1759129200":{"time":1759129200,"o":208.06,"h":209.2,"l":207.26,"c":208.85},"1759132800":{"time":1759132800,"o":208.85,"h":209.6,"l":208.15,"c":208.79},"1759136400":{"time":1759136400,"o":208.79,"h":209.03,"l":207.75,"c":208.12},"1759140000":{"time":1759140000,"o":208.11,"h":208.25,"l":206.31,"c":206.52},"1759143600":{"time":1759143600,"o":206.51,"h":207.37,"l":205.89,"c":206.98},"1759147200":{"time":1759147200,"o":206.97,"h":207.93,"l":205.06,"c":205.22},"1759150800":{"time":1759150800,"o":205.22,"h":209.39,"l":204.46,"c":208.7},"1759154400":{"time":1759154400,"o":208.71,"h":212.79,"l":208.52,"c":212.24},"1759158000":{"time":1759158000,"o":212.24,"h":213.4,"l":209.66,"c":209.96},"1759161600":{"time":1759161600,"o":209.97,"h":211.48,"l":208.19,"c":208.6},"1759165200":{"time":1759165200,"o":208.59,"h":210.2,"l":207.51,"c":210.03},"1759168800":{"time":1759168800,"o":210.02,"h":210.63,"l":208.95,"c":210.61},"1759172400":{"time":1759172400,"o":210.62,"h":213.39,"l":210.27,"c":212.82},"1759176000":{"time":1759176000,"o":212.82,"h":214.41,"l":212.34,"c":214.29},"1759179600":{"time":1759179600,"o":214.28,"h":214.68,"l":213.54,"c":214.06},"1759183200":{"time":1759183200,"o":214.06,"h":214.2,"l":212.93,"c":213.48},"1759186800":{"time":1759186800,"o":213.47,"h":213.87,"l":212.31,"c":212.59},"1759190400":{"time":1759190400,"o":212.59,"h":213.52,"l":211.07,"c":211.17},"1759194000":{"time":1759194000,"o":211.16,"h":212.84,"l":209.63,"c":210.43},"1759197600":{"time":1759197600,"o":210.43,"h":211.09,"l":209.81,"c":210.38},"1759201200":{"time":1759201200,"o":210.38,"h":211.33,"l":209.96,"c":210.54},"1759204800":{"time":1759204800,"o":210.54,"h":211.57,"l":210.06,"c":210.09},"1759208400":{"time":1759208400,"o":210.08,"h":210.62,"l":208.79,"c":209.85},"1759212000":{"time":1759212000,"o":209.86,"h":210.78,"l":209.36,"c":210.19},"1759215600":{"time":1759215600,"o":210.19,"h":210.68,"l":208.4,"c":208.9},"1759219200":{"time":1759219200,"o":208.9,"h":208.9,"l":207.57,"c":207.68},"1759222800":{"time":1759222800,"o":207.68,"h":207.84,"l":205.48,"c":205.8},"1759226400":{"time":1759226400,"o":205.79,"h":206.91,"l":205.44,"c":206.45},"1759230000":{"time":1759230000,"o":206.45,"h":207.14,"l":205.77,"c":206.93},"1759233600":{"time":1759233600,"o":206.93,"h":207.34,"l":205.81,"c":206.06},"1759237200":{"time":1759237200,"o":206.06,"h":209.58,"l":205.54,"c":207.59},"1759240800":{"time":1759240800,"o":207.58,"h":208.79,"l":205.96,"c":208.69},"1759244400":{"time":1759244400,"o":208.68,"h":208.69,"l":204.39,"c":205.92},"1759248000":{"time":1759248000,"o":205.91,"h":206.23,"l":204.17,"c":205.04},"1759251600":{"time":1759251600,"o":205.04,"h":206.23,"l":204.63,"c":205.56},"1759255200":{"time":1759255200,"o":205.57,"h":207.75,"l":205.23,"c":207.46},"1759258800":{"time":1759258800,"o":207.47,"h":209.12,"l":207.02,"c":208.81},"1759262400":{"time":1759262400,"o":208.81,"h":210.14,"l":208.07,"c":209.77},"1759266000":{"time":1759266000,"o":209.78,"h":210.89,"l":209.14,"c":209.53},"1759269600":{"time":1759269600,"o":209.53,"h":210.87,"l":207.72,"c":207.99},"1759273200":{"time":1759273200,"o":207.99,"h":208.85,"l":207.31,"c":208.6},"1759276800":{"time":1759276800,"o":208.61,"h":209.34,"l":206.31,"c":207.45},"1759280400":{"time":1759280400,"o":207.46,"h":210.66,"l":207.05,"c":210.52},"1759284000":{"time":1759284000,"o":210.52,"h":210.83,"l":209.08,"c":209.13},"1759287600":{"time":1759287600,"o":209.12,"h":209.54,"l":206.52,"c":206.64},"1759291200":{"time":1759291200,"o":206.63,"h":209.44,"l":206.26,"c":208.43},"1759294800":{"time":1759294800,"o":208.44,"h":209.94,"l":208.38,"c":208.89},"1759298400":{"time":1759298400,"o":208.89,"h":209.43,"l":207.74,"c":207.88},"1759302000":{"time":1759302000,"o":207.88,"h":210.26,"l":207.75,"c":210.06},"1759305600":{"time":1759305600,"o":210.05,"h":217.5,"l":209.75,"c":216.49},"1759309200":{"time":1759309200,"o":216.49,"h":217.89,"l":215.7,"c":217.48},"1759312800":{"time":1759312800,"o":217.48,"h":217.67,"l":216.01,"c":216.53},"1759316400":{"time":1759316400,"o":216.52,"h":217.77,"l":216.49,"c":217.64},"1759320000":{"time":1759320000,"o":217.64,"h":219.3,"l":217.05,"c":218.4},"1759323600":{"time":1759323600,"o":218.4,"h":219.84,"l":218.21,"c":219.21},"1759327200":{"time":1759327200,"o":219.21,"h":220.54,"l":218.71,"c":219.38},"1759330800":{"time":1759330800,"o":219.39,"h":220.16,"l":218.61,"c":220.13},"1759334400":{"time":1759334400,"o":220.13,"h":220.89,"l":218.79,"c":219.0},"1759338000":{"time":1759338000,"o":219.0,"h":219.66,"l":217.26,"c":217.33},"1759341600":{"time":1759341600,"o":217.34,"h":219.59,"l":217.33,"c":219.03},"1759345200":{"time":1759345200,"o":219.04,"h":220.38,"l":218.91,"c":219.96},"1759348800":{"time":1759348800,"o":219.96,"h":220.18,"l":219.13,"c":219.41},"1759352400":{"time":1759352400,"o":219.41,"h":219.41,"l":218.34,"c":218.95},"1759356000":{"time":1759356000,"o":218.94,"h":219.89,"l":218.93,"c":219.45},"1759359600":{"time":1759359600,"o":219.44,"h":222.69,"l":219.33,"c":221.91},"1759363200":{"time":1759363200,"o":221.92,"h":222.32,"l":219.58,"c":219.69},"1759366800":{"time":1759366800,"o":219.69,"h":222.91,"l":219.38,"c":222.68},"1759370400":{"time":1759370400,"o":222.68,"h":224.0,"l":221.26,"c":223.13},"1759374000":{"time":1759374000,"o":223.14,"h":224.97,"l":222.72,"c":223.65},"1759377600":{"time":1759377600,"o":223.65,"h":224.84,"l":222.51,"c":223.67},"1759381200":{"time":1759381200,"o":223.67,"h":226.89,"l":223.67,"c":224.01},"1759384800":{"time":1759384800,"o":224.01,"h":225.72,"l":223.41,"c":224.82},"1759388400":{"time":1759388400,"o":224.81,"h":225.15,"l":222.3,"c":222.81},"1759392000":{"time":1759392000,"o":222.82,"h":224.61,"l":222.56,"c":224.6},"1759395600":{"time":1759395600,"o":224.6,"h":225.62,"l":223.84,"c":225.03},"1759399200":{"time":1759399200,"o":225.02,"h":225.67,"l":224.68,"c":224.97},"1759402800":{"time":1759402800,"o":224.98,"h":226.5,"l":224.61,"c":225.11},"1759406400":{"time":1759406400,"o":225.12,"h":227.34,"l":224.84,"c":227.14},"1759410000":{"time":1759410000,"o":227.14,"h":227.3,"l":224.51,"c":226.38},"1759413600":{"time":1759413600,"o":226.38,"h":226.59,"l":223.0,"c":223.5},"1759417200":{"time":1759417200,"o":223.5,"h":227.2,"l":222.53,"c":227.1},"1759420800":{"time":1759420800,"o":227.09,"h":229.2,"l":226.11,"c":227.86},"1759424400":{"time":1759424400,"o":227.85,"h":230.3,"l":227.24,"c":229.66},"1759428000":{"time":1759428000,"o":229.67,"h":233.08,"l":229.6,"c":232.19},"1759431600":{"time":1759431600,"o":232.18,"h":233.62,"l":231.39,"c":232.12},"1759435200":{"time":1759435200,"o":232.11,"h":232.5,"l":230.67,"c":232.48},"1759438800":{"time":1759438800,"o":232.48,"h":233.86,"l":232.27,"c":232.47},"1759442400":{"time":1759442400,"o":232.48,"h":233.78,"l":231.92,"c":232.94},"1759446000":{"time":1759446000,"o":232.95,"h":234.91,"l":232.8,"c":234.6},"1759449600":{"time":1759449600,"o":234.61,"h":234.68,"l":231.74,"c":231.78},"1759453200":{"time":1759453200,"o":231.79,"h":232.65,"l":230.4,"c":230.86},"1759456800":{"time":1759456800,"o":230.86,"h":233.34,"l":230.7,"c":233.19},"1759460400":{"time":1759460400,"o":233.18,"h":234.77,"l":231.91,"c":232.14},"1759464000":{"time":1759464000,"o":232.15,"h":233.14,"l":231.0,"c":231.96},"1759467600":{"time":1759467600,"o":231.96,"h":232.08,"l":230.21,"c":231.08},"1759471200":{"time":1759471200,"o":231.08,"h":231.45,"l":227.42,"c":229.25},"1759474800":{"time":1759474800,"o":229.25,"h":229.64,"l":228.5,"c":229.33},"1759478400":{"time":1759478400,"o":229.33,"h":231.15,"l":227.75,"c":230.92},"1759482000":{"time":1759482000,"o":230.92,"h":231.7,"l":230.55,"c":230.81},"1759485600":{"time":1759485600,"o":230.82,"h":231.59,"l":230.27,"c":231.15},"1759489200":{"time":1759489200,"o":231.16,"h":231.22,"l":229.44,"c":230.68},"1759492800":{"time":1759492800,"o":230.69,"h":231.15,"l":229.59,"c":229.96},"1759496400":{"time":1759496400,"o":229.95,"h":230.97,"l":228.53,"c":229.62},"1759500000":{"time":1759500000,"o":229.62,"h":230.99,"l":227.0,"c":230.39},"1759503600":{"time":1759503600,"o":230.38,"h":234.88,"l":229.39,"c":234.67},"1759507200":{"time":1759507200,"o":234.67,"h":236.88,"l":233.61,"c":233.81},"1759510800":{"time":1759510800,"o":233.8,"h":233.92,"l":227.72,"c":229.99},"1759514400":{"time":1759514400,"o":229.99,"h":233.55,"l":228.98,"c":233.54},"1759518000":{"time":1759518000,"o":233.53,"h":235.44,"l":232.67,"c":233.1},"1759521600":{"time":1759521600,"o":233.1,"h":233.34,"l":230.62,"c":232.92},"1759525200":{"time":1759525200,"o":232.92,"h":233.32,"l":231.79,"c":232.55},"1759528800":{"time":1759528800,"o":232.54,"h":233.9,"l":232.53,"c":233.11},"1759532400":{"time":1759532400,"o":233.11,"h":233.38,"l":232.28,"c":232.74},"1759536000":{"time":1759536000,"o":232.74,"h":233.98,"l":231.41,"c":231.89},"1759539600":{"time":1759539600,"o":231.89,"h":232.03,"l":229.49,"c":230.23},"1759543200":{"time":1759543200,"o":230.23,"h":231.0,"l":228.17,"c":229.75},"1759546800":{"time":1759546800,"o":229.75,"h":229.94,"l":227.76,"c":229.11},"1759550400":{"time":1759550400,"o":229.11,"h":229.79,"l":228.85,"c":229.44},"1759554000":{"time":1759554000,"o":229.44,"h":230.19,"l":229.03,"c":229.85},"1759557600":{"time":1759557600,"o":229.84,"h":230.43,"l":229.5,"c":229.73},"1759561200":{"time":1759561200,"o":229.74,"h":229.79,"l":228.63,"c":229.0},"1759564800":{"time":1759564800,"o":229.0,"h":229.36,"l":228.08,"c":228.77},"1759568400":{"time":1759568400,"o":228.77,"h":229.36,"l":228.17,"c":228.35},"1759572000":{"time":1759572000,"o":228.35,"h":229.81,"l":228.2,"c":229.03},"1759575600":{"time":1759575600,"o":229.03,"h":229.5,"l":228.52,"c":229.08},"1759579200":{"time":1759579200,"o":229.08,"h":229.35,"l":227.8,"c":228.03},"1759582800":{"time":1759582800,"o":228.02,"h":229.72,"l":227.79,"c":228.68},"1759586400":{"time":1759586400,"o":228.67,"h":229.4,"l":226.43,"c":226.72},"1759590000":{"time":1759590000,"o":226.71,"h":227.37,"l":224.0,"c":224.78},"1759593600":{"time":1759593600,"o":224.8,"h":225.6,"l":224.06,"c":225.57},"1759597200":{"time":1759597200,"o":225.57,"h":226.91,"l":225.34,"c":226.46},"1759600800":{"time":1759600800,"o":226.47,"h":226.88,"l":225.72,"c":225.96},"1759604400":{"time":1759604400,"o":225.96,"h":226.81,"l":225.88,"c":226.8},"1759608000":{"time":1759608000,"o":226.8,"h":227.88,"l":226.8,"c":227.2},"1759611600":{"time":1759611600,"o":227.21,"h":228.19,"l":227.14,"c":227.15},"1759615200":{"time":1759615200,"o":227.14,"h":227.88,"l":226.78,"c":227.6},"1759618800":{"time":1759618800,"o":227.61,"h":228.11,"l":226.95,"c":227.72},"1759622400":{"time":1759622400,"o":227.72,"h":228.15,"l":226.38,"c":226.7},"1759626000":{"time":1759626000,"o":226.71,"h":227.73,"l":226.46,"c":227.63},"1759629600":{"time":1759629600,"o":227.63,"h":231.36,"l":227.19,"c":231.04},"1759633200":{"time":1759633200,"o":231.04,"h":232.19,"l":230.04,"c":230.8},"1759636800":{"time":1759636800,"o":230.79,"h":234.89,"l":230.79,"c":233.72},"1759640400":{"time":1759640400,"o":233.72,"h":234.88,"l":233.23,"c":234.43},"1759644000":{"time":1759644000,"o":234.44,"h":235.87,"l":234.36,"c":235.07},"1759647600":{"time":1759647600,"o":235.08,"h":236.9,"l":234.96,"c":236.48},"1759651200":{"time":1759651200,"o":236.49,"h":237.24,"l":234.93,"c":235.07},"1759654800":{"time":1759654800,"o":235.07,"h":235.7,"l":232.0,"c":233.32},"1759658400":{"time":1759658400,"o":233.32,"h":233.5,"l":230.62,"c":231.9},"1759662000":{"time":1759662000,"o":231.9,"h":232.75,"l":230.66,"c":232.52},"1759665600":{"time":1759665600,"o":232.52,"h":232.54,"l":230.58,"c":231.2},"1759669200":{"time":1759669200,"o":231.19,"h":231.92,"l":230.25,"c":231.54},"1759672800":{"time":1759672800,"o":231.54,"h":231.92,"l":228.21,"c":229.98},"1759676400":{"time":1759676400,"o":229.98,"h":230.79,"l":229.64,"c":230.02},"1759680000":{"time":1759680000,"o":230.03,"h":231.18,"l":228.68,"c":230.99},"1759683600":{"time":1759683600,"o":230.99,"h":231.35,"l":229.18,"c":229.57},"1759687200":{"time":1759687200,"o":229.57,"h":229.78,"l":227.19,"c":228.85},"1759690800":{"time":1759690800,"o":228.84,"h":228.87,"l":226.58,"c":226.96},"1759694400":{"time":1759694400,"o":226.96,"h":228.89,"l":226.57,"c":227.88},"1759698000":{"time":1759698000,"o":227.88,"h":228.68,"l":227.36,"c":228.57},"1759701600":{"time":1759701600,"o":228.58,"h":229.15,"l":226.93,"c":228.18},"1759705200":{"time":1759705200,"o":228.18,"h":229.02,"l":227.96,"c":228.45},"1759708800":{"time":1759708800,"o":228.45,"h":230.21,"l":227.4,"c":228.57},"1759712400":{"time":1759712400,"o":228.57,"h":231.71,"l":227.62,"c":231.29},"1759716000":{"time":1759716000,"o":231.29,"h":232.98,"l":229.63,"c":232.25},"1759719600":{"time":1759719600,"o":232.25,"h":233.19,"l":231.6,"c":232.12},"1759723200":{"time":1759723200,"o":232.12,"h":232.25,"l":230.48,"c":230.56},"1759726800":{"time":1759726800,"o":230.55,"h":232.38,"l":230.05,"c":232.21},"1759730400":{"time":1759730400,"o":232.2,"h":234.77,"l":232.2,"c":233.82},"1759734000":{"time":1759734000,"o":233.82,"h":234.15,"l":230.51,"c":231.23},"1759737600":{"time":1759737600,"o":231.24,"h":233.82,"l":231.24,"c":233.57},"1759741200":{"time":1759741200,"o":233.57,"h":234.05,"l":232.69,"c":233.37},"1759744800":{"time":1759744800,"o":233.37,"h":233.64,"l":232.18,"c":232.54},"1759748400":{"time":1759748400,"o":232.54,"h":233.77,"l":231.64,"c":232.89},"1759752000":{"time":1759752000,"o":232.9,"h":234.33,"l":232.81,"c":233.98},"1759755600":{"time":1759755600,"o":233.97,"h":235.06,"l":232.55,"c":234.64},"1759759200":{"time":1759759200,"o":234.64,"h":235.65,"l":232.65,"c":233.24},"1759762800":{"time":1759762800,"o":233.23,"h":236.62,"l":233.18,"c":235.56},"1759766400":{"time":1759766400,"o":235.55,"h":236.19,"l":233.95,"c":235.6},"1759770000":{"time":1759770000,"o":235.59,"h":237.74,"l":235.33,"c":236.31},"1759773600":{"time":1759773600,"o":236.31,"h":237.05,"l":234.7,"c":236.68},"1759777200":{"time":1759777200,"o":236.69,"h":236.9,"l":234.56,"c":235.22},"1759780800":{"time":1759780800,"o":235.23,"h":236.03,"l":232.96,"c":233.45},"1759784400":{"time":1759784400,"o":233.46,"h":234.31,"l":232.66,"c":234.13},"1759788000":{"time":1759788000,"o":234.13,"h":234.91,"l":233.81,"c":234.52},"1759791600":{"time":1759791600,"o":234.52,"h":234.67,"l":231.32,"c":232.27},"1759795200":{"time":1759795200,"o":232.27,"h":232.92,"l":231.05,"c":232.38},"1759798800":{"time":1759798800,"o":232.38,"h":233.01,"l":230.79,"c":232.58},"1759802400":{"time":1759802400,"o":232.59,"h":233.76,"l":231.9,"c":233.32},"1759806000":{"time":1759806000,"o":233.33,"h":233.88,"l":232.79,"c":233.81},"1759809600":{"time":1759809600,"o":233.81,"h":235.17,"l":232.87,"c":234.71},"1759813200":{"time":1759813200,"o":234.72,"h":234.95,"l":233.04,"c":233.37},"1759816800":{"time":1759816800,"o":233.37,"h":233.54,"l":229.13,"c":230.28},"1759820400":{"time":1759820400,"o":230.28,"h":230.96,"l":229.35,"c":230.88},"1759824000":{"time":1759824000,"o":230.88,"h":230.89,"l":228.1,"c":229.86},"1759827600":{"time":1759827600,"o":229.85,"h":230.44,"l":229.55,"c":230.2},"1759831200":{"time":1759831200,"o":230.19,"h":231.53,"l":229.58,"c":230.69},"1759834800":{"time":1759834800,"o":230.69,"h":231.04,"l":229.92,"c":230.31},"1759838400":{"time":1759838400,"o":230.31,"h":231.39,"l":229.11,"c":231.37},"1759842000":{"time":1759842000,"o":231.38,"h":231.5,"l":226.12,"c":227.82},"1759845600":{"time":1759845600,"o":227.81,"h":228.01,"l":224.34,"c":225.19},"1759849200":{"time":1759849200,"o":225.19,"h":225.79,"l":221.27,"c":223.65},"1759852800":{"time":1759852800,"o":223.66,"h":225.17,"l":221.76,"c":224.28},"1759856400":{"time":1759856400,"o":224.28,"h":224.73,"l":222.47,"c":222.57},"1759860000":{"time":1759860000,"o":222.58,"h":223.17,"l":221.23,"c":221.36},"1759863600":{"time":1759863600,"o":221.35,"h":222.72,"l":220.5,"c":221.55},"1759867200":{"time":1759867200,"o":221.55,"h":224.05,"l":221.38,"c":223.35},"1759870800":{"time":1759870800,"o":223.34,"h":224.12,"l":222.26,"c":222.99},"1759874400":{"time":1759874400,"o":223.0,"h":223.55,"l":221.86,"c":222.37},"1759878000":{"time":1759878000,"o":222.38,"h":222.42,"l":219.57,"c":219.84},"1759881600":{"time":1759881600,"o":219.84,"h":221.68,"l":217.82,"c":220.87},"1759885200":{"time":1759885200,"o":220.88,"h":222.21,"l":220.35,"c":221.93},"1759888800":{"time":1759888800,"o":221.93,"h":222.69,"l":221.03,"c":221.46},"1759892400":{"time":1759892400,"o":221.46,"h":221.47,"l":217.82,"c":218.2},"1759896000":{"time":1759896000,"o":218.2,"h":220.44,"l":217.2,"c":220.29},"1759899600":{"time":1759899600,"o":220.29,"h":220.3,"l":218.27,"c":219.41},"1759903200":{"time":1759903200,"o":219.41,"h":220.35,"l":218.5,"c":220.16},"1759906800":{"time":1759906800,"o":220.16,"h":220.88,"l":219.32,"c":220.85},"1759910400":{"time":1759910400,"o":220.85,"h":222.52,"l":220.7,"c":221.48},"1759914000":{"time":1759914000,"o":221.48,"h":221.98,"l":220.6,"c":221.31},"1759917600":{"time":1759917600,"o":221.31,"h":222.08,"l":220.89,"c":221.99},"1759921200":{"time":1759921200,"o":222.0,"h":222.43,"l":220.51,"c":221.04},"1759924800":{"time":1759924800,"o":221.04,"h":222.46,"l":220.96,"c":222.18},"1759928400":{"time":1759928400,"o":222.18,"h":222.64,"l":218.72,"c":221.35},"1759932000":{"time":1759932000,"o":221.34,"h":224.09,"l":219.33,"c":219.96},"1759935600":{"time":1759935600,"o":219.96,"h":222.75,"l":219.77,"c":221.08},"1759939200":{"time":1759939200,"o":221.09,"h":223.61,"l":220.57,"c":223.44},"1759942800":{"time":1759942800,"o":223.43,"h":227.56,"l":223.24,"c":226.75},"1759946400":{"time":1759946400,"o":226.75,"h":229.69,"l":226.26,"c":228.59},"1759950000":{"time":1759950000,"o":228.59,"h":229.51,"l":227.43,"c":229.23},"1759953600":{"time":1759953600,"o":229.22,"h":229.61,"l":227.37,"c":227.63},"1759957200":{"time":1759957200,"o":227.62,"h":229.06,"l":227.35,"c":228.4},"1759960800":{"time":1759960800,"o":228.39,"h":229.64,"l":228.38,"c":228.53},"1759964400":{"time":1759964400,"o":228.54,"h":229.3,"l":227.81,"c":228.95},"1759968000":{"time":1759968000,"o":228.96,"h":229.61,"l":227.92,"c":228.26},"1759971600":{"time":1759971600,"o":228.25,"h":228.61,"l":225.86,"c":228.37},"1759975200":{"time":1759975200,"o":228.37,"h":228.68,"l":223.76,"c":224.35},"1759978800":{"time":1759978800,"o":224.34,"h":226.41,"l":224.32,"c":226.1},"1759982400":{"time":1759982400,"o":226.1,"h":227.48,"l":225.34,"c":227.4},"1759986000":{"time":1759986000,"o":227.4,"h":228.67,"l":226.62,"c":227.72},"1759989600":{"time":1759989600,"o":227.73,"h":228.33,"l":226.2,"c":226.45},"1759993200":{"time":1759993200,"o":226.44,"h":226.8,"l":224.04,"c":224.38},"1759996800":{"time":1759996800,"o":224.39,"h":224.72,"l":219.25,"c":219.88},"1760000400":{"time":1760000400,"o":219.88,"h":222.05,"l":219.76,"c":221.86},"1760004000":{"time":1760004000,"o":221.87,"h":222.83,"l":220.82,"c":222.15},"1760007600":{"time":1760007600,"o":222.14,"h":223.87,"l":222.13,"c":223.0},"1760011200":{"time":1760011200,"o":223.0,"h":226.2,"l":222.78,"c":225.83},"1760014800":{"time":1760014800,"o":225.83,"h":226.08,"l":221.7,"c":222.18},"1760018400":{"time":1760018400,"o":222.18,"h":223.21,"l":219.26,"c":220.77},"1760022000":{"time":1760022000,"o":220.78,"h":222.11,"l":218.56,"c":219.01},"1760025600":{"time":1760025600,"o":219.01,"h":220.06,"l":216.17,"c":217.16},"1760029200":{"time":1760029200,"o":217.15,"h":219.49,"l":216.61,"c":219.21},"1760032800":{"time":1760032800,"o":219.21,"h":219.43,"l":217.06,"c":217.43},"1760036400":{"time":1760036400,"o":217.44,"h":218.85,"l":217.28,"c":218.18},"1760040000":{"time":1760040000,"o":218.18,"h":219.14,"l":217.46,"c":218.82},"1760043600":{"time":1760043600,"o":218.82,"h":220.34,"l":218.41,"c":220.15},"1760047200":{"time":1760047200,"o":220.16,"h":221.55,"l":219.76,"c":221.11},"1760050800":{"time":1760050800,"o":221.11,"h":221.19,"l":219.72,"c":220.8},"1760054400":{"time":1760054400,"o":220.81,"h":221.94,"l":220.64,"c":221.11},"1760058000":{"time":1760058000,"o":221.11,"h":221.99,"l":220.39,"c":220.88},"1760061600":{"time":1760061600,"o":220.88,"h":221.8,"l":219.78,"c":220.25},"1760065200":{"time":1760065200,"o":220.25,"h":222.79,"l":219.42,"c":221.54},"1760068800":{"time":1760068800,"o":221.54,"h":222.79,"l":220.77,"c":221.11},"1760072400":{"time":1760072400,"o":221.11,"h":221.69,"l":219.92,"c":221.57},"1760076000":{"time":1760076000,"o":221.56,"h":222.34,"l":219.15,"c":219.25},"1760079600":{"time":1760079600,"o":219.25,"h":219.47,"l":217.77,"c":217.98},"1760083200":{"time":1760083200,"o":217.99,"h":219.96,"l":217.24,"c":219.92},"1760086800":{"time":1760086800,"o":219.92,"h":220.63,"l":218.82,"c":218.83},"1760090400":{"time":1760090400,"o":218.82,"h":220.53,"l":218.6,"c":220.29},"1760094000":{"time":1760094000,"o":220.29,"h":221.48,"l":220.18,"c":221.06},"1760097600":{"time":1760097600,"o":221.06,"h":221.71,"l":220.64,"c":221.67},"1760101200":{"time":1760101200,"o":221.66,"h":224.35,"l":221.41,"c":223.31},"1760104800":{"time":1760104800,"o":223.32,"h":224.32,"l":219.57,"c":219.69},"1760108400":{"time":1760108400,"o":219.69,"h":220.02,"l":208.74,"c":210.58},"1760112000":{"time":1760112000,"o":210.57,"h":212.85,"l":209.87,"c":211.11},"1760115600":{"time":1760115600,"o":211.11,"h":211.38,"l":208.64,"c":209.55},"1760119200":{"time":1760119200,"o":209.55,"h":209.95,"l":207.31,"c":207.36},"1760122800":{"time":1760122800,"o":207.36,"h":208.1,"l":203.14,"c":205.16},"1760126400":{"time":1760126400,"o":205.16,"h":207.61,"l":192.72,"c":196.88},"1760130000":{"time":1760130000,"o":196.85,"h":203.84,"l":141.28,"c":190.7},"1760133600":{"time":1760133600,"o":190.69,"h":191.41,"l":182.55,"c":188.46},"1760137200":{"time":1760137200,"o":188.46,"h":192.97,"l":186.33,"c":187.65},"1760140800":{"time":1760140800,"o":187.66,"h":190.24,"l":184.14,"c":187.68},"1760144400":{"time":1760144400,"o":187.68,"h":187.92,"l":182.0,"c":182.77},"1760148000":{"time":1760148000,"o":182.78,"h":190.64,"l":182.6,"c":188.13},"1760151600":{"time":1760151600,"o":188.13,"h":188.72,"l":182.0,"c":184.0},"1760155200":{"time":1760155200,"o":184.01,"h":186.24,"l":183.35,"c":185.63},"1760158800":{"time":1760158800,"o":185.62,"h":185.89,"l":179.21,"c":181.78},"1760162400":{"time":1760162400,"o":181.78,"h":185.63,"l":181.58,"c":182.76},"1760166000":{"time":1760166000,"o":182.77,"h":183.58,"l":181.34,"c":182.57},"1760169600":{"time":1760169600,"o":182.57,"h":186.95,"l":181.72,"c":186.17},"1760173200":{"time":1760173200,"o":186.17,"h":187.8,"l":183.63,"c":184.02},"1760176800":{"time":1760176800,"o":184.02,"h":185.55,"l":182.5,"c":183.48},"1760180400":{"time":1760180400,"o":183.48,"h":183.79,"l":181.21,"c":183.34},"1760184000":{"time":1760184000,"o":183.33,"h":184.31,"l":181.13,"c":182.66},"1760187600":{"time":1760187600,"o":182.65,"h":184.14,"l":180.18,"c":183.83},"1760191200":{"time":1760191200,"o":183.83,"h":184.36,"l":181.25,"c":182.35},"1760194800":{"time":1760194800,"o":182.36,"h":184.85,"l":182.26,"c":183.59},"1760198400":{"time":1760198400,"o":183.58,"h":184.47,"l":181.53,"c":182.44},"1760202000":{"time":1760202000,"o":182.44,"h":184.5,"l":182.21,"c":182.86},"1760205600":{"time":1760205600,"o":182.87,"h":182.92,"l":182.09,"c":182.4},"1760209200":{"time":1760209200,"o":182.4,"h":182.47,"l":176.18,"c":177.25},"1760212800":{"time":1760212800,"o":177.26,"h":177.83,"l":173.7,"c":175.3},"1760216400":{"time":1760216400,"o":175.3,"h":177.3,"l":172.32,"c":176.58},"1760220000":{"time":1760220000,"o":176.58,"h":177.8,"l":175.54,"c":176.99},"1760223600":{"time":1760223600,"o":177.0,"h":178.42,"l":176.37,"c":177.22},"1760227200":{"time":1760227200,"o":177.23,"h":177.36,"l":172.6,"c":172.93},"1760230800":{"time":1760230800,"o":172.93,"h":175.12,"l":172.79,"c":173.7},"1760234400":{"time":1760234400,"o":173.71,"h":176.3,"l":173.11,"c":174.52},"1760238000":{"time":1760238000,"o":174.52,"h":178.37,"l":174.08,"c":176.79},"1760241600":{"time":1760241600,"o":176.79,"h":180.47,"l":176.32,"c":179.71},"1760245200":{"time":1760245200,"o":179.72,"h":181.7,"l":179.19,"c":181.05},"1760248800":{"time":1760248800,"o":181.05,"h":182.38,"l":180.45,"c":182.28},"1760252400":{"time":1760252400,"o":182.28,"h":182.81,"l":181.18,"c":182.31},"1760256000":{"time":1760256000,"o":182.31,"h":182.48,"l":181.11,"c":181.53},"1760259600":{"time":1760259600,"o":181.54,"h":181.99,"l":180.05,"c":181.75},"1760263200":{"time":1760263200,"o":181.76,"h":182.5,"l":180.36,"c":180.46},"1760266800":{"time":1760266800,"o":180.46,"h":181.71,"l":180.26,"c":180.75},"1760270400":{"time":1760270400,"o":180.75,"h":183.0,"l":180.56,"c":181.52},"1760274000":{"time":1760274000,"o":181.53,"h":181.65,"l":178.02,"c":179.03},"1760277600":{"time":1760277600,"o":179.04,"h":188.82,"l":178.91,"c":186.16},"1760281200":{"time":1760281200,"o":186.16,"h":191.61,"l":185.37,"c":190.96},"1760284800":{"time":1760284800,"o":190.96,"h":195.36,"l":190.96,"c":193.51},"1760288400":{"time":1760288400,"o":193.51,"h":195.77,"l":192.97,"c":194.22},"1760292000":{"time":1760292000,"o":194.23,"h":195.25,"l":191.43,"c":193.5},"1760295600":{"time":1760295600,"o":193.5,"h":196.36,"l":193.14,"c":195.66},"1760299200":{"time":1760299200,"o":195.66,"h":198.83,"l":195.12,"c":196.56},"1760302800":{"time":1760302800,"o":196.55,"h":197.83,"l":192.86,"c":195.44},"1760306400":{"time":1760306400,"o":195.43,"h":197.91,"l":195.31,"c":197.29},"1760310000":{"time":1760310000,"o":197.28,"h":197.33,"l":195.01,"c":196.88},"1760313600":{"time":1760313600,"o":196.88,"h":199.14,"l":195.58,"c":197.09},"1760317200":{"time":1760317200,"o":197.08,"h":199.4,"l":195.83,"c":199.29},"1760320800":{"time":1760320800,"o":199.29,"h":199.88,"l":195.44,"c":196.24},"1760324400":{"time":1760324400,"o":196.24,"h":196.95,"l":194.12,"c":194.63},"1760328000":{"time":1760328000,"o":194.63,"h":196.33,"l":194.07,"c":196.08},"1760331600":{"time":1760331600,"o":196.07,"h":196.18,"l":193.55,"c":193.95},"1760335200":{"time":1760335200,"o":193.94,"h":197.3,"l":192.75,"c":196.97},"1760338800":{"time":1760338800,"o":196.96,"h":199.44,"l":195.78,"c":196.62},"1760342400":{"time":1760342400,"o":196.62,"h":198.5,"l":195.98,"c":198.07},"1760346000":{"time":1760346000,"o":198.06,"h":198.06,"l":196.5,"c":196.87},"1760349600":{"time":1760349600,"o":196.88,"h":196.93,"l":194.75,"c":195.31},"1760353200":{"time":1760353200,"o":195.3,"h":195.44,"l":190.0,"c":192.48},"1760356800":{"time":1760356800,"o":192.47,"h":194.36,"l":191.26,"c":191.76},"1760360400":{"time":1760360400,"o":191.76,"h":196.89,"l":191.21,"c":196.09},"1760364000":{"time":1760364000,"o":196.09,"h":196.69,"l":192.32,"c":193.25},"1760367600":{"time":1760367600,"o":193.26,"h":197.6,"l":193.11,"c":196.32},"1760371200":{"time":1760371200,"o":196.32,"h":200.29,"l":196.12,"c":200.0},"1760374800":{"time":1760374800,"o":199.99,"h":205.91,"l":199.92,"c":204.93},"1760378400":{"time":1760378400,"o":204.94,"h":206.59,"l":203.84,"c":205.83},"1760382000":{"time":1760382000,"o":205.83,"h":208.65,"l":205.44,"c":206.99},"1760385600":{"time":1760385600,"o":206.99,"h":208.69,"l":206.68,"c":208.46},"1760389200":{"time":1760389200,"o":208.46,"h":209.0,"l":207.6,"c":207.89},"1760392800":{"time":1760392800,"o":207.89,"h":209.22,"l":207.54,"c":208.32},"1760396400":{"time":1760396400,"o":208.31,"h":209.11,"l":207.17,"c":208.57},"1760400000":{"time":1760400000,"o":208.58,"h":211.29,"l":207.94,"c":209.19},"1760403600":{"time":1760403600,"o":209.18,"h":210.05,"l":207.71,"c":208.32},"1760407200":{"time":1760407200,"o":208.32,"h":208.5,"l":205.7,"c":206.21},"1760410800":{"time":1760410800,"o":206.2,"h":206.87,"l":204.85,"c":205.62},"1760414400":{"time":1760414400,"o":205.61,"h":205.76,"l":201.0,"c":202.03},"1760418000":{"time":1760418000,"o":202.04,"h":203.77,"l":198.89,"c":199.62},"1760421600":{"time":1760421600,"o":199.62,"h":200.7,"l":192.0,"c":195.25},"1760425200":{"time":1760425200,"o":195.24,"h":197.17,"l":193.23,"c":194.34},"1760428800":{"time":1760428800,"o":194.35,"h":196.92,"l":193.06,"c":196.04},"1760432400":{"time":1760432400,"o":196.03,"h":197.43,"l":193.96,"c":194.73},"1760436000":{"time":1760436000,"o":194.73,"h":194.77,"l":190.95,"c":194.13},"1760439600":{"time":1760439600,"o":194.13,"h":197.0,"l":193.9,"c":195.22},"1760443200":{"time":1760443200,"o":195.22,"h":195.28,"l":192.3,"c":193.25},"1760446800":{"time":1760446800,"o":193.25,"h":195.6,"l":191.4,"c":194.94},"1760450400":{"time":1760450400,"o":194.94,"h":198.73,"l":194.27,"c":195.76},"1760454000":{"time":1760454000,"o":195.76,"h":202.52,"l":194.4,"c":202.06},"1760457600":{"time":1760457600,"o":202.06,"h":206.44,"l":199.8,"c":202.39},"1760461200":{"time":1760461200,"o":202.38,"h":204.54,"l":199.03,"c":201.58},"1760464800":{"time":1760464800,"o":201.58,"h":204.07,"l":200.38,"c":201.38},"1760468400":{"time":1760468400,"o":201.39,"h":203.63,"l":196.93,"c":198.41},"1760472000":{"time":1760472000,"o":198.41,"h":200.52,"l":198.02,"c":200.51},"1760475600":{"time":1760475600,"o":200.51,"h":201.46,"l":198.2,"c":201.13},"1760479200":{"time":1760479200,"o":201.13,"h":202.07,"l":200.18,"c":201.36},"1760482800":{"time":1760482800,"o":201.37,"h":203.32,"l":201.35,"c":202.34},"1760486400":{"time":1760486400,"o":202.35,"h":203.96,"l":201.12,"c":203.88},"1760490000":{"time":1760490000,"o":203.89,"h":204.0,"l":201.02,"c":203.6},"1760493600":{"time":1760493600,"o":203.59,"h":205.76,"l":202.95,"c":203.3},"1760497200":{"time":1760497200,"o":203.3,"h":203.63,"l":200.79,"c":201.56},"1760500800":{"time":1760500800,"o":201.56,"h":203.48,"l":200.37,"c":203.36},"1760504400":{"time":1760504400,"o":203.36,"h":204.77,"l":202.69,"c":204.36},"1760508000":{"time":1760508000,"o":204.35,"h":205.3,"l":201.82,"c":204.56},"1760511600":{"time":1760511600,"o":204.55,"h":205.0,"l":203.09,"c":204.56},"1760515200":{"time":1760515200,"o":204.55,"h":208.85,"l":204.34,"c":206.05},"1760518800":{"time":1760518800,"o":206.05,"h":207.33,"l":205.21,"c":205.91},"1760522400":{"time":1760522400,"o":205.91,"h":206.28,"l":203.36,"c":203.8},"1760526000":{"time":1760526000,"o":203.8,"h":204.72,"l":201.91,"c":202.48},"1760529600":{"time":1760529600,"o":202.48,"h":203.68,"l":201.5,"c":202.95},"1760533200":{"time":1760533200,"o":202.95,"h":204.28,"l":197.96,"c":201.08},"1760536800":{"time":1760536800,"o":201.07,"h":204.84,"l":198.31,"c":199.43},"1760540400":{"time":1760540400,"o":199.43,"h":200.26,"l":196.11,"c":197.07},"1760544000":{"time":1760544000,"o":197.06,"h":198.67,"l":196.77,"c":197.3},"1760547600":{"time":1760547600,"o":197.3,"h":198.08,"l":195.1,"c":198.06},"1760551200":{"time":1760551200,"o":198.06,"h":198.21,"l":196.18,"c":197.92},"1760554800":{"time":1760554800,"o":197.92,"h":197.98,"l":194.07,"c":194.69},"1760558400":{"time":1760558400,"o":194.7,"h":196.5,"l":192.1,"c":194.11},"1760562000":{"time":1760562000,"o":194.1,"h":195.16,"l":191.91,"c":192.79},"1760565600":{"time":1760565600,"o":192.79,"h":194.49,"l":192.46,"c":193.21},"1760569200":{"time":1760569200,"o":193.21,"h":194.72,"l":192.87,"c":193.73},"1760572800":{"time":1760572800,"o":193.73,"h":194.5,"l":193.03,"c":193.78},"1760576400":{"time":1760576400,"o":193.78,"h":195.36,"l":193.7,"c":194.99},"1760580000":{"time":1760580000,"o":195.0,"h":196.12,"l":194.08,"c":195.37},"1760583600":{"time":1760583600,"o":195.37,"h":195.97,"l":193.3,"c":193.52},"1760587200":{"time":1760587200,"o":193.52,"h":194.52,"l":192.2,"c":192.36},"1760590800":{"time":1760590800,"o":192.36,"h":194.32,"l":191.08,"c":192.38},"1760594400":{"time":1760594400,"o":192.38,"h":195.49,"l":192.34,"c":195.1},"1760598000":{"time":1760598000,"o":195.1,"h":195.25,"l":192.21,"c":192.79},"1760601600":{"time":1760601600,"o":192.79,"h":193.36,"l":191.78,"c":192.35},"1760605200":{"time":1760605200,"o":192.35,"h":194.58,"l":184.77,"c":193.78},"1760608800":{"time":1760608800,"o":193.77,"h":196.6,"l":193.53,"c":195.64},"1760612400":{"time":1760612400,"o":195.64,"h":197.09,"l":194.38,"c":196.7},"1760616000":{"time":1760616000,"o":196.7,"h":197.93,"l":195.86,"c":196.9},"1760619600":{"time":1760619600,"o":196.89,"h":198.34,"l":195.05,"c":195.69},"1760623200":{"time":1760623200,"o":195.69,"h":196.51,"l":191.27,"c":193.91},"1760626800":{"time":1760626800,"o":193.91,"h":194.2,"l":186.43,"c":187.49},"1760630400":{"time":1760630400,"o":187.5,"h":192.19,"l":186.26,"c":192.18},"1760634000":{"time":1760634000,"o":192.19,"h":192.22,"l":188.74,"c":189.54},"1760637600":{"time":1760637600,"o":189.55,"h":189.76,"l":186.76,"c":189.22},"1760641200":{"time":1760641200,"o":189.23,"h":189.41,"l":183.25,"c":184.9},"1760644800":{"time":1760644800,"o":184.91,"h":186.0,"l":181.93,"c":182.72},"1760648400":{"time":1760648400,"o":182.71,"h":185.66,"l":182.66,"c":185.51},"1760652000":{"time":1760652000,"o":185.51,"h":185.84,"l":183.0,"c":183.04},"1760655600":{"time":1760655600,"o":183.03,"h":185.13,"l":182.81,"c":184.76},"1760659200":{"time":1760659200,"o":184.76,"h":186.35,"l":184.17,"c":186.19},"1760662800":{"time":1760662800,"o":186.2,"h":187.43,"l":184.66,"c":185.59},"1760666400":{"time":1760666400,"o":185.59,"h":187.3,"l":184.56,"c":186.67},"1760670000":{"time":1760670000,"o":186.67,"h":187.38,"l":186.16,"c":187.02},"1760673600":{"time":1760673600,"o":187.02,"h":187.39,"l":186.26,"c":186.99},"1760677200":{"time":1760677200,"o":186.98,"h":187.39,"l":185.31,"c":185.61},"1760680800":{"time":1760680800,"o":185.61,"h":186.41,"l":179.58,"c":180.32},"1760684400":{"time":1760684400,"o":180.33,"h":180.76,"l":177.26,"c":177.7},"1760688000":{"time":1760688000,"o":177.7,"h":178.91,"l":175.35,"c":175.49},"1760691600":{"time":1760691600,"o":175.5,"h":180.39,"l":175.32,"c":176.71},"1760695200":{"time":1760695200,"o":176.72,"h":177.92,"l":174.0,"c":177.37},"1760698800":{"time":1760698800,"o":177.36,"h":182.63,"l":177.18,"c":181.36},"1760702400":{"time":1760702400,"o":181.36,"h":182.54,"l":179.87,"c":179.99},"1760706000":{"time":1760706000,"o":179.99,"h":182.07,"l":177.89,"c":180.59},"1760709600":{"time":1760709600,"o":180.58,"h":180.96,"l":176.16,"c":178.33},"1760713200":{"time":1760713200,"o":178.32,"h":182.74,"l":177.94,"c":182.65},"1760716800":{"time":1760716800,"o":182.64,"h":184.95,"l":181.68,"c":182.26},"1760720400":{"time":1760720400,"o":182.26,"h":184.47,"l":182.02,"c":183.63},"1760724000":{"time":1760724000,"o":183.63,"h":185.31,"l":183.09,"c":183.34},"1760727600":{"time":1760727600,"o":183.35,"h":184.08,"l":181.29,"c":181.86},"1760731200":{"time":1760731200,"o":181.86,"h":183.93,"l":181.35,"c":183.56},"1760734800":{"time":1760734800,"o":183.58,"h":186.0,"l":183.35,"c":185.28},"1760738400":{"time":1760738400,"o":185.29,"h":185.84,"l":183.05,"c":183.84},"1760742000":{"time":1760742000,"o":183.85,"h":183.87,"l":181.71,"c":181.89},"1760745600":{"time":1760745600,"o":181.89,"h":183.45,"l":181.66,"c":182.78},"1760749200":{"time":1760749200,"o":182.79,"h":184.78,"l":182.55,"c":184.55},"1760752800":{"time":1760752800,"o":184.54,"h":185.44,"l":183.3,"c":183.63},"1760756400":{"time":1760756400,"o":183.62,"h":185.39,"l":183.59,"c":184.73},"1760760000":{"time":1760760000,"o":184.72,"h":184.72,"l":183.01,"c":183.33},"1760763600":{"time":1760763600,"o":183.34,"h":184.73,"l":183.33,"c":184.45},"1760767200":{"time":1760767200,"o":184.45,"h":186.52,"l":184.13,"c":186.24},"1760770800":{"time":1760770800,"o":186.24,"h":188.21,"l":185.77,"c":186.17},"1760774400":{"time":1760774400,"o":186.17,"h":187.06,"l":185.63,"c":185.81},"1760778000":{"time":1760778000,"o":185.81,"h":186.55,"l":185.24,"c":185.81},"1760781600":{"time":1760781600,"o":185.81,"h":186.13,"l":184.27,"c":185.03},"1760785200":{"time":1760785200,"o":185.03,"h":186.05,"l":184.5,"c":186.02},"1760788800":{"time":1760788800,"o":186.02,"h":187.28,"l":185.6,"c":185.97},"1760792400":{"time":1760792400,"o":185.97,"h":186.04,"l":184.67,"c":185.14},"1760796000":{"time":1760796000,"o":185.13,"h":186.14,"l":183.87,"c":185.64},"1760799600":{"time":1760799600,"o":185.65,"h":185.88,"l":184.49,"c":184.93},"1760803200":{"time":1760803200,"o":184.93,"h":185.47,"l":183.23,"c":184.17},"1760806800":{"time":1760806800,"o":184.16,"h":186.06,"l":183.7,"c":185.88},"1760810400":{"time":1760810400,"o":185.88,"h":186.1,"l":185.18,"c":185.76},"1760814000":{"time":1760814000,"o":185.75,"h":186.37,"l":185.57,"c":186.29},"1760817600":{"time":1760817600,"o":186.28,"h":187.63,"l":186.05,"c":186.52},"1760821200":{"time":1760821200,"o":186.51,"h":187.19,"l":185.81,"c":187.05},"1760824800":{"time":1760824800,"o":187.05,"h":187.78,"l":186.7,"c":187.17},"1760828400":{"time":1760828400,"o":187.16,"h":187.66,"l":186.83,"c":187.47},"1760832000":{"time":1760832000,"o":187.47,"h":187.79,"l":185.17,"c":185.68},"1760835600":{"time":1760835600,"o":185.68,"h":185.82,"l":184.8,"c":185.77},"1760839200":{"time":1760839200,"o":185.77,"h":185.87,"l":185.16,"c":185.7},"1760842800":{"time":1760842800,"o":185.69,"h":187.07,"l":184.89,"c":186.95},"1760846400":{"time":1760846400,"o":186.95,"h":187.06,"l":186.25,"c":186.73},"1760850000":{"time":1760850000,"o":186.74,"h":187.62,"l":186.22,"c":186.44},"1760853600":{"time":1760853600,"o":186.44,"h":186.82,"l":185.07,"c":185.48},"1760857200":{"time":1760857200,"o":185.48,"h":186.06,"l":185.14,"c":185.82},"1760860800":{"time":1760860800,"o":185.82,"h":187.55,"l":183.42,"c":184.08},"1760864400":{"time":1760864400,"o":184.08,"h":188.66,"l":183.06,"c":187.12},"1760868000":{"time":1760868000,"o":187.13,"h":189.92,"l":186.63,"c":189.01},"1760871600":{"time":1760871600,"o":189.01,"h":189.99,"l":188.52,"c":188.92},"1760875200":{"time":1760875200,"o":188.92,"h":189.3,"l":188.04,"c":188.77},"1760878800":{"time":1760878800,"o":188.78,"h":190.95,"l":188.24,"c":190.5},"1760882400":{"time":1760882400,"o":190.5,"h":191.65,"l":189.67,"c":191.44},"1760886000":{"time":1760886000,"o":191.43,"h":191.57,"l":190.11,"c":190.66},"1760889600":{"time":1760889600,"o":190.66,"h":191.52,"l":189.83,"c":190.76},"1760893200":{"time":1760893200,"o":190.76,"h":192.15,"l":189.59,"c":189.93},"1760896800":{"time":1760896800,"o":189.93,"h":190.29,"l":189.04,"c":189.81},"1760900400":{"time":1760900400,"o":189.81,"h":189.82,"l":188.24,"c":188.81},"1760904000":{"time":1760904000,"o":188.8,"h":189.78,"l":188.52,"c":189.55},"1760907600":{"time":1760907600,"o":189.55,"h":189.71,"l":188.24,"c":189.18},"1760911200":{"time":1760911200,"o":189.19,"h":190.06,"l":188.81,"c":189.72},"1760914800":{"time":1760914800,"o":189.72,"h":189.73,"l":186.77,"c":187.78},"1760918400":{"time":1760918400,"o":187.78,"h":187.78,"l":183.68,"c":185.5},"1760922000":{"time":1760922000,"o":185.5,"h":186.25,"l":184.84,"c":185.54},"1760925600":{"time":1760925600,"o":185.54,"h":187.27,"l":184.01,"c":186.79},"1760929200":{"time":1760929200,"o":186.79,"h":191.7,"l":185.75,"c":191.14},"1760932800":{"time":1760932800,"o":191.14,"h":192.42,"l":190.52,"c":192.1},"1760936400":{"time":1760936400,"o":192.1,"h":193.3,"l":191.46,"c":192.91},"1760940000":{"time":1760940000,"o":192.92,"h":194.23,"l":192.67,"c":193.81},"1760943600":{"time":1760943600,"o":193.81,"h":194.44,"l":192.7,"c":192.93},"1760947200":{"time":1760947200,"o":192.92,"h":194.1,"l":192.11,"c":192.9},"1760950800":{"time":1760950800,"o":192.89,"h":193.55,"l":192.47,"c":193.13},"1760954400":{"time":1760954400,"o":193.13,"h":193.68,"l":191.3,"c":191.54},"1760958000":{"time":1760958000,"o":191.54,"h":192.2,"l":190.89,"c":192.11},"1760961600":{"time":1760961600,"o":192.11,"h":192.68,"l":191.56,"c":192.68},"1760965200":{"time":1760965200,"o":192.68,"h":192.94,"l":191.48,"c":192.32},"1760968800":{"time":1760968800,"o":192.32,"h":192.51,"l":190.64,"c":191.3},"1760972400":{"time":1760972400,"o":191.3,"h":192.25,"l":190.31,"c":190.4},"1760976000":{"time":1760976000,"o":190.4,"h":190.44,"l":186.61,"c":187.44},"1760979600":{"time":1760979600,"o":187.43,"h":188.6,"l":185.48,"c":187.57},"1760983200":{"time":1760983200,"o":187.57,"h":188.45,"l":187.1,"c":188.1},"1760986800":{"time":1760986800,"o":188.11,"h":189.37,"l":187.4,"c":188.71},"1760990400":{"time":1760990400,"o":188.7,"h":190.44,"l":188.13,"c":190.44},"1760994000":{"time":1760994000,"o":190.43,"h":191.07,"l":188.66,"c":188.89},"1760997600":{"time":1760997600,"o":188.9,"h":190.8,"l":188.68,"c":190.65},"1761001200":{"time":1761001200,"o":190.66,"h":190.76,"l":189.39,"c":189.63},"1761004800":{"time":1761004800,"o":189.63,"h":190.15,"l":188.6,"c":188.9},"1761008400":{"time":1761008400,"o":188.89,"h":189.16,"l":186.0,"c":186.64},"1761012000":{"time":1761012000,"o":186.65,"h":186.84,"l":185.37,"c":185.97},"1761015600":{"time":1761015600,"o":185.97,"h":186.52,"l":185.15,"c":185.46},"1761019200":{"time":1761019200,"o":185.46,"h":185.56,"l":183.05,"c":183.66},"1761022800":{"time":1761022800,"o":183.66,"h":184.29,"l":182.65,"c":183.76},"1761026400":{"time":1761026400,"o":183.76,"h":184.93,"l":183.05,"c":184.36},"1761030000":{"time":1761030000,"o":184.35,"h":185.08,"l":183.57,"c":184.88},"1761033600":{"time":1761033600,"o":184.87,"h":184.88,"l":183.64,"c":184.16},"1761037200":{"time":1761037200,"o":184.16,"h":184.43,"l":183.64,"c":184.27},"1761040800":{"time":1761040800,"o":184.27,"h":186.65,"l":184.09,"c":185.81},"1761044400":{"time":1761044400,"o":185.8,"h":186.44,"l":184.91,"c":186.18},"1761048000":{"time":1761048000,"o":186.17,"h":187.66,"l":185.8,"c":186.38},"1761051600":{"time":1761051600,"o":186.38,"h":186.88,"l":183.84,"c":185.02},"1761055200":{"time":1761055200,"o":185.03,"h":192.73,"l":184.89,"c":192.64},"1761058800":{"time":1761058800,"o":192.64,"h":197.13,"l":191.83,"c":196.18},"1761062400":{"time":1761062400,"o":196.17,"h":197.69,"l":192.01,"c":192.57},"1761066000":{"time":1761066000,"o":192.56,"h":195.4,"l":192.01,"c":194.79},"1761069600":{"time":1761069600,"o":194.79,"h":195.4,"l":193.45,"c":194.11},"1761073200":{"time":1761073200,"o":194.1,"h":194.5,"l":193.01,"c":193.93},"1761076800":{"time":1761076800,"o":193.93,"h":194.16,"l":190.56,"c":191.37},"1761080400":{"time":1761080400,"o":191.37,"h":191.72,"l":187.8,"c":191.21},"1761084000":{"time":1761084000,"o":191.21,"h":191.45,"l":187.67,"c":188.49},"1761087600":{"time":1761087600,"o":188.49,"h":188.86,"l":185.01,"c":185.54},"1761091200":{"time":1761091200,"o":185.53,"h":186.5,"l":184.03,"c":185.6},"1761094800":{"time":1761094800,"o":185.6,"h":187.1,"l":185.49,"c":186.87},"1761098400":{"time":1761098400,"o":186.87,"h":187.36,"l":185.73,"c":185.8},"1761102000":{"time":1761102000,"o":185.8,"h":185.88,"l":184.39,"c":185.15},"1761105600":{"time":1761105600,"o":185.14,"h":186.21,"l":184.94,"c":185.77},"1761109200":{"time":1761109200,"o":185.77,"h":185.86,"l":183.13,"c":184.46},"1761112800":{"time":1761112800,"o":184.47,"h":184.81,"l":183.78,"c":183.96},"1761116400":{"time":1761116400,"o":183.97,"h":185.05,"l":183.29,"c":184.9},"1761120000":{"time":1761120000,"o":184.89,"h":185.1,"l":184.11,"c":184.58},"1761123600":{"time":1761123600,"o":184.58,"h":184.8,"l":183.24,"c":183.91},"1761127200":{"time":1761127200,"o":183.92,"h":184.4,"l":183.08,"c":183.46},"1761130800":{"time":1761130800,"o":183.45,"h":185.87,"l":181.44,"c":184.95},"1761134400":{"time":1761134400,"o":184.95,"h":186.8,"l":184.34,"c":185.69},"1761138000":{"time":1761138000,"o":185.7,"h":186.92,"l":184.03,"c":186.48},"1761141600":{"time":1761141600,"o":186.47,"h":186.55,"l":181.13,"c":185.39},"1761145200":{"time":1761145200,"o":185.4,"h":185.96,"l":182.23,"c":183.91},"1761148800":{"time":1761148800,"o":183.91,"h":184.93,"l":182.46,"c":183.57},"1761152400":{"time":1761152400,"o":183.57,"h":184.16,"l":181.24,"c":181.59},"1761156000":{"time":1761156000,"o":181.59,"h":182.25,"l":180.0,"c":180.81},"1761159600":{"time":1761159600,"o":180.81,"h":182.48,"l":177.0,"c":180.1},"1761163200":{"time":1761163200,"o":180.09,"h":180.69,"l":179.04,"c":180.07},"1761166800":{"time":1761166800,"o":180.06,"h":180.18,"l":176.85,"c":178.31},"1761170400":{"time":1761170400,"o":178.31,"h":179.49,"l":177.68,"c":178.74},"1761174000":{"time":1761174000,"o":178.74,"h":180.4,"l":178.64,"c":180.01},"1761177600":{"time":1761177600,"o":180.0,"h":181.02,"l":179.54,"c":180.9},"1761181200":{"time":1761181200,"o":180.89,"h":181.95,"l":180.51,"c":181.69},"1761184800":{"time":1761184800,"o":181.7,"h":182.39,"l":181.31,"c":182.18},"1761188400":{"time":1761188400,"o":182.18,"h":183.29,"l":182.02,"c":182.76},"1761192000":{"time":1761192000,"o":182.77,"h":184.2,"l":182.57,"c":183.92},"1761195600":{"time":1761195600,"o":183.93,"h":184.74,"l":183.71,"c":184.72},"1761199200":{"time":1761199200,"o":184.72,"h":187.5,"l":184.43,"c":187.34},"1761202800":{"time":1761202800,"o":187.33,"h":187.94,"l":186.1,"c":187.4},"1761206400":{"time":1761206400,"o":187.41,"h":188.65,"l":187.41,"c":187.91},"1761210000":{"time":1761210000,"o":187.92,"h":188.85,"l":187.38,"c":188.33},"1761213600":{"time":1761213600,"o":188.34,"h":189.3,"l":188.17,"c":188.21},"1761217200":{"time":1761217200,"o":188.2,"h":189.47,"l":187.45,"c":187.92},"1761220800":{"time":1761220800,"o":187.93,"h":189.34,"l":186.5,"c":189.26},"1761224400":{"time":1761224400,"o":189.27,"h":192.52,"l":188.33,"c":190.31},"1761228000":{"time":1761228000,"o":190.32,"h":191.25,"l":188.0,"c":189.69},"1761231600":{"time":1761231600,"o":189.7,"h":191.8,"l":189.35,"c":190.98},"1761235200":{"time":1761235200,"o":190.98,"h":192.38,"l":190.34,"c":191.87},"1761238800":{"time":1761238800,"o":191.87,"h":193.44,"l":189.99,"c":192.4},"1761242400":{"time":1761242400,"o":192.41,"h":192.8,"l":190.76,"c":191.45},"1761246000":{"time":1761246000,"o":191.45,"h":191.79,"l":190.5,"c":191.02},"1761249600":{"time":1761249600,"o":191.02,"h":191.21,"l":188.2,"c":188.75},"1761253200":{"time":1761253200,"o":188.75,"h":189.41,"l":188.44,"c":188.71},"1761256800":{"time":1761256800,"o":188.71,"h":190.54,"l":188.6,"c":190.32},"1761260400":{"time":1761260400,"o":190.33,"h":191.44,"l":190.31,"c":191.27},"1761264000":{"time":1761264000,"o":191.27,"h":194.0,"l":190.87,"c":192.45},"1761267600":{"time":1761267600,"o":192.46,"h":193.34,"l":192.05,"c":192.88},"1761271200":{"time":1761271200,"o":192.88,"h":193.04,"l":191.33,"c":192.14},"1761274800":{"time":1761274800,"o":192.14,"h":192.31,"l":190.75,"c":191.24},"1761278400":{"time":1761278400,"o":191.24,"h":194.59,"l":190.69,"c":193.45},"1761282000":{"time":1761282000,"o":193.45,"h":193.86,"l":192.87,"c":193.22},"1761285600":{"time":1761285600,"o":193.22,"h":193.64,"l":192.49,"c":193.22},"1761289200":{"time":1761289200,"o":193.22,"h":193.35,"l":191.24,"c":192.1},"1761292800":{"time":1761292800,"o":192.09,"h":193.39,"l":191.66,"c":192.88},"1761296400":{"time":1761296400,"o":192.88,"h":193.31,"l":191.75,"c":192.03},"1761300000":{"time":1761300000,"o":192.03,"h":192.1,"l":191.31,"c":191.69},"1761303600":{"time":1761303600,"o":191.7,"h":192.14,"l":190.5,"c":192.02},"1761307200":{"time":1761307200,"o":192.03,"h":196.8,"l":192.03,"c":193.57},"1761310800":{"time":1761310800,"o":193.58,"h":194.23,"l":190.76,"c":192.37},"1761314400":{"time":1761314400,"o":192.37,"h":192.37,"l":189.42,"c":190.08},"1761318000":{"time":1761318000,"o":190.08,"h":190.81,"l":188.67,"c":189.3},"1761321600":{"time":1761321600,"o":189.31,"h":190.62,"l":188.66,"c":190.56},"1761325200":{"time":1761325200,"o":190.57,"h":191.65,"l":190.3,"c":191.05},"1761328800":{"time":1761328800,"o":191.05,"h":191.86,"l":190.89,"c":191.7},"1761332400":{"time":1761332400,"o":191.71,"h":193.54,"l":191.69,"c":192.99},"1761336000":{"time":1761336000,"o":193.0,"h":194.11,"l":192.71,"c":193.53},"1761339600":{"time":1761339600,"o":193.52,"h":193.94,"l":193.19,"c":193.7},"1761343200":{"time":1761343200,"o":193.69,"h":194.11,"l":193.1,"c":193.72},"1761346800":{"time":1761346800,"o":193.71,"h":193.72,"l":193.01,"c":193.5},"1761350400":{"time":1761350400,"o":193.49,"h":193.56,"l":192.35,"c":192.91},"1761354000":{"time":1761354000,"o":192.91,"h":194.49,"l":192.78,"c":193.68},"1761357600":{"time":1761357600,"o":193.68,"h":194.12,"l":193.26,"c":193.79},"1761361200":{"time":1761361200,"o":193.79,"h":193.96,"l":193.22,"c":193.4},"1761364800":{"time":1761364800,"o":193.39,"h":194.43,"l":193.35,"c":194.14},"1761368400":{"time":1761368400,"o":194.14,"h":194.7,"l":193.41,"c":194.41},"1761372000":{"time":1761372000,"o":194.42,"h":194.68,"l":193.91,"c":193.99},"1761375600":{"time":1761375600,"o":193.99,"h":194.86,"l":193.7,"c":193.87},"1761379200":{"time":1761379200,"o":193.87,"h":195.18,"l":193.8,"c":194.77},"1761382800":{"time":1761382800,"o":194.77,"h":194.81,"l":192.2,"c":192.52},"1761386400":{"time":1761386400,"o":192.52,"h":192.7,"l":191.0,"c":191.9},"1761390000":{"time":1761390000,"o":191.9,"h":192.83,"l":191.61,"c":192.63},"1761393600":{"time":1761393600,"o":192.62,"h":194.16,"l":192.49,"c":193.82},"1761397200":{"time":1761397200,"o":193.83,"h":193.86,"l":192.36,"c":192.8},"1761400800":{"time":1761400800,"o":192.8,"h":192.82,"l":191.94,"c":192.51},"1761404400":{"time":1761404400,"o":192.51,"h":192.52,"l":191.7,"c":191.8},"1761408000":{"time":1761408000,"o":191.79,"h":192.02,"l":191.33,"c":191.82},"1761411600":{"time":1761411600,"o":191.83,"h":192.42,"l":191.73,"c":192.27},"1761415200":{"time":1761415200,"o":192.27,"h":194.31,"l":192.2,"c":194.15},"1761418800":{"time":1761418800,"o":194.16,"h":194.56,"l":193.81,"c":194.42},"1761422400":{"time":1761422400,"o":194.43,"h":194.85,"l":193.65,"c":194.05},"1761426000":{"time":1761426000,"o":194.06,"h":194.7,"l":193.73,"c":194.29},"1761429600":{"time":1761429600,"o":194.29,"h":194.65,"l":193.83,"c":194.4},"1761433200":{"time":1761433200,"o":194.4,"h":194.66,"l":193.7,"c":193.72},"1761436800":{"time":1761436800,"o":193.71,"h":194.28,"l":193.01,"c":193.22},"1761440400":{"time":1761440400,"o":193.21,"h":193.67,"l":192.12,"c":192.74},"1761444000":{"time":1761444000,"o":192.75,"h":193.05,"l":191.75,"c":192.16},"1761447600":{"time":1761447600,"o":192.16,"h":192.99,"l":191.93,"c":192.88},"1761451200":{"time":1761451200,"o":192.88,"h":193.43,"l":192.72,"c":192.81},"1761454800":{"time":1761454800,"o":192.8,"h":193.69,"l":192.63,"c":193.52},"1761458400":{"time":1761458400,"o":193.52,"h":194.1,"l":193.39,"c":193.96},"1761462000":{"time":1761462000,"o":193.96,"h":194.23,"l":193.74,"c":193.79},"1761465600":{"time":1761465600,"o":193.8,"h":194.33,"l":193.6,"c":194.23},"1761469200":{"time":1761469200,"o":194.22,"h":196.39,"l":193.83,"c":195.88},"1761472800":{"time":1761472800,"o":195.88,"h":196.08,"l":194.54,"c":194.74},"1761476400":{"time":1761476400,"o":194.74,"h":197.84,"l":194.22,"c":197.69},"1761480000":{"time":1761480000,"o":197.68,"h":198.31,"l":196.82,"c":197.9},"1761483600":{"time":1761483600,"o":197.9,"h":199.58,"l":197.41,"c":198.96},"1761487200":{"time":1761487200,"o":198.96,"h":199.83,"l":198.6,"c":198.75},"1761490800":{"time":1761490800,"o":198.76,"h":199.7,"l":198.46,"c":199.41},"1761494400":{"time":1761494400,"o":199.42,"h":199.46,"l":198.0,"c":198.62},"1761498000":{"time":1761498000,"o":198.63,"h":199.18,"l":198.34,"c":198.83},"1761501600":{"time":1761501600,"o":198.83,"h":199.6,"l":198.8,"c":199.06},"1761505200":{"time":1761505200,"o":199.05,"h":199.06,"l":198.42,"c":198.81},"1761508800":{"time":1761508800,"o":198.8,"h":198.8,"l":197.29,"c":197.38},"1761512400":{"time":1761512400,"o":197.39,"h":198.43,"l":196.74,"c":198.42},"1761516000":{"time":1761516000,"o":198.42,"h":202.55,"l":198.42,"c":200.1},"1761519600":{"time":1761519600,"o":200.09,"h":200.93,"l":199.6,"c":199.93},"1761523200":{"time":1761523200,"o":199.92,"h":203.48,"l":199.38,"c":203.16},"1761526800":{"time":1761526800,"o":203.15,"h":205.02,"l":202.7,"c":204.3},"1761530400":{"time":1761530400,"o":204.31,"h":204.97,"l":203.46,"c":203.89},"1761534000":{"time":1761534000,"o":203.9,"h":204.55,"l":203.2,"c":204.25},"1761537600":{"time":1761537600,"o":204.25,"h":204.56,"l":203.11,"c":203.93},"1761541200":{"time":1761541200,"o":203.94,"h":205.3,"l":203.83,"c":204.24},"1761544800":{"time":1761544800,"o":204.24,"h":204.88,"l":203.43,"c":204.68},"1761548400":{"time":1761548400,"o":204.69,"h":205.17,"l":202.15,"c":202.43},"1761552000":{"time":1761552000,"o":202.43,"h":202.48,"l":199.79,"c":200.4},"1761555600":{"time":1761555600,"o":200.4,"h":200.46,"l":198.01,"c":199.88},"1761559200":{"time":1761559200,"o":199.89,"h":200.68,"l":199.56,"c":200.34},"1761562800":{"time":1761562800,"o":200.35,"h":200.88,"l":198.71,"c":200.08},"1761566400":{"time":1761566400,"o":200.08,"h":200.18,"l":198.88,"c":199.43},"1761570000":{"time":1761570000,"o":199.43,"h":200.49,"l":198.3,"c":200.23},"1761573600":{"time":1761573600,"o":200.24,"h":200.43,"l":198.18,"c":199.06},"1761577200":{"time":1761577200,"o":199.06,"h":200.4,"l":198.85,"c":199.99},"1761580800":{"time":1761580800,"o":200.0,"h":203.09,"l":199.91,"c":202.35},"1761584400":{"time":1761584400,"o":202.34,"h":203.19,"l":201.53,"c":202.16},"1761588000":{"time":1761588000,"o":202.16,"h":203.1,"l":201.12,"c":201.55},"1761591600":{"time":1761591600,"o":201.56,"h":201.64,"l":199.67,"c":199.92},"1761595200":{"time":1761595200,"o":199.92,"h":200.13,"l":198.57,"c":198.63},"1761598800":{"time":1761598800,"o":198.63,"h":199.48,"l":197.47,"c":198.64},"1761602400":{"time":1761602400,"o":198.64,"h":199.33,"l":197.92,"c":198.21},"1761606000":{"time":1761606000,"o":198.21,"h":198.87,"l":197.23,"c":198.61},"1761609600":{"time":1761609600,"o":198.6,"h":200.27,"l":198.32,"c":199.61},"1761613200":{"time":1761613200,"o":199.61,"h":201.98,"l":199.61,"c":201.27},"1761616800":{"time":1761616800,"o":201.27,"h":201.79,"l":199.36,"c":200.65},"1761620400":{"time":1761620400,"o":200.65,"h":201.87,"l":199.74,"c":201.2},"1761624000":{"time":1761624000,"o":201.21,"h":202.13,"l":200.35,"c":201.01},"1761627600":{"time":1761627600,"o":201.02,"h":201.38,"l":198.5,"c":198.62},"1761631200":{"time":1761631200,"o":198.63,"h":200.87,"l":198.6,"c":200.8},"1761634800":{"time":1761634800,"o":200.81,"h":202.94,"l":200.56,"c":202.25},"1761638400":{"time":1761638400,"o":202.24,"h":203.89,"l":201.85,"c":203.29},"1761642000":{"time":1761642000,"o":203.3,"h":203.67,"l":201.34,"c":201.89},"1761645600":{"time":1761645600,"o":201.89,"h":201.97,"l":199.72,"c":200.19},"1761649200":{"time":1761649200,"o":200.2,"h":200.55,"l":199.1,"c":199.6},"1761652800":{"time":1761652800,"o":199.59,"h":200.28,"l":198.11,"c":200.15},"1761656400":{"time":1761656400,"o":200.15,"h":202.95,"l":200.05,"c":202.65},"1761660000":{"time":1761660000,"o":202.65,"h":202.87,"l":196.5,"c":199.46},"1761663600":{"time":1761663600,"o":199.46,"h":200.63,"l":198.2,"c":198.73},"1761667200":{"time":1761667200,"o":198.74,"h":200.61,"l":197.81,"c":199.71},"1761670800":{"time":1761670800,"o":199.7,"h":200.8,"l":199.51,"c":200.76},"1761674400":{"time":1761674400,"o":200.76,"h":201.19,"l":198.79,"c":199.55},"1761678000":{"time":1761678000,"o":199.56,"h":200.06,"l":194.13,"c":195.24},"1761681600":{"time":1761681600,"o":195.24,"h":195.25,"l":191.93,"c":192.36},"1761685200":{"time":1761685200,"o":192.37,"h":194.29,"l":190.02,"c":193.73},"1761688800":{"time":1761688800,"o":193.72,"h":195.08,"l":193.18,"c":194.78},"1761692400":{"time":1761692400,"o":194.78,"h":194.82,"l":193.64,"c":194.05},"1761696000":{"time":1761696000,"o":194.04,"h":195.0,"l":193.14,"c":193.66},"1761699600":{"time":1761699600,"o":193.66,"h":194.91,"l":192.58,"c":194.05},"1761703200":{"time":1761703200,"o":194.04,"h":194.79,"l":193.85,"c":194.6},"1761706800":{"time":1761706800,"o":194.6,"h":194.61,"l":193.12,"c":193.81},"1761710400":{"time":1761710400,"o":193.81,"h":194.7,"l":193.66,"c":194.43},"1761714000":{"time":1761714000,"o":194.43,"h":195.71,"l":194.32,"c":195.03},"1761717600":{"time":1761717600,"o":195.03,"h":195.68,"l":194.63,"c":195.46},"1761721200":{"time":1761721200,"o":195.46,"h":195.99,"l":195.02,"c":195.52},"1761724800":{"time":1761724800,"o":195.53,"h":195.61,"l":193.86,"c":194.41},"1761728400":{"time":1761728400,"o":194.4,"h":194.66,"l":193.68,"c":194.11},"1761732000":{"time":1761732000,"o":194.12,"h":197.0,"l":193.86,"c":196.18},"1761735600":{"time":1761735600,"o":196.19,"h":199.3,"l":195.95,"c":198.65},"1761739200":{"time":1761739200,"o":198.65,"h":199.82,"l":198.03,"c":199.8},"1761742800":{"time":1761742800,"o":199.79,"h":201.66,"l":199.02,"c":200.65},"1761746400":{"time":1761746400,"o":200.65,"h":200.93,"l":198.6,"c":199.93},"1761750000":{"time":1761750000,"o":199.93,"h":200.61,"l":196.29,"c":196.71},"1761753600":{"time":1761753600,"o":196.72,"h":196.8,"l":194.5,"c":195.2},"1761757200":{"time":1761757200,"o":195.2,"h":198.71,"l":194.71,"c":198.36},"1761760800":{"time":1761760800,"o":198.35,"h":198.48,"l":188.88,"c":193.37},"1761764400":{"time":1761764400,"o":193.36,"h":195.18,"l":191.2,"c":192.62},"1761768000":{"time":1761768000,"o":192.62,"h":196.14,"l":191.76,"c":195.48},"1761771600":{"time":1761771600,"o":195.47,"h":196.98,"l":194.96,"c":195.96},"1761775200":{"time":1761775200,"o":195.96,"h":196.33,"l":195.13,"c":195.29},"1761778800":{"time":1761778800,"o":195.29,"h":195.47,"l":192.84,"c":193.81},"1761782400":{"time":1761782400,"o":193.8,"h":194.64,"l":192.04,"c":194.58},"1761786000":{"time":1761786000,"o":194.58,"h":195.94,"l":193.37,"c":195.42},"1761789600":{"time":1761789600,"o":195.43,"h":198.1,"l":195.15,"c":198.08},"1761793200":{"time":1761793200,"o":198.09,"h":198.1,"l":196.5,"c":197.01},"1761796800":{"time":1761796800,"o":197.0,"h":197.08,"l":190.21,"c":191.71},"1761800400":{"time":1761800400,"o":191.71,"h":195.6,"l":191.25,"c":195.07},"1761804000":{"time":1761804000,"o":195.07,"h":195.39,"l":193.3,"c":194.09},"1761807600":{"time":1761807600,"o":194.1,"h":196.12,"l":193.82,"c":195.69},"1761811200":{"time":1761811200,"o":195.69,"h":196.05,"l":194.5,"c":195.28},"1761814800":{"time":1761814800,"o":195.27,"h":195.37,"l":192.18,"c":192.26},"1761818400":{"time":1761818400,"o":192.26,"h":192.38,"l":190.94,"c":192.05},"1761822000":{"time":1761822000,"o":192.05,"h":192.55,"l":191.13,"c":191.75},"1761825600":{"time":1761825600,"o":191.75,"h":191.96,"l":185.98,"c":187.7},"1761829200":{"time":1761829200,"o":187.71,"h":188.58,"l":184.3,"c":185.62},"1761832800":{"time":1761832800,"o":185.61,"h":187.73,"l":185.54,"c":187.14},"1761836400":{"time":1761836400,"o":187.14,"h":187.5,"l":184.36,"c":184.95},"1761840000":{"time":1761840000,"o":184.94,"h":186.2,"l":183.8,"c":185.19},"1761843600":{"time":1761843600,"o":185.19,"h":185.21,"l":181.34,"c":183.68},"1761847200":{"time":1761847200,"o":183.68,"h":183.82,"l":180.69,"c":181.22},"1761850800":{"time":1761850800,"o":181.22,"h":181.82,"l":178.5,"c":178.92},"1761854400":{"time":1761854400,"o":178.92,"h":182.48,"l":178.64,"c":182.11},"1761858000":{"time":1761858000,"o":182.11,"h":182.58,"l":181.0,"c":182.25},"1761861600":{"time":1761861600,"o":182.25,"h":183.51,"l":181.95,"c":183.5},"1761865200":{"time":1761865200,"o":183.51,"h":184.59,"l":182.44,"c":184.55},"1761868800":{"time":1761868800,"o":184.55,"h":186.43,"l":183.94,"c":185.35},"1761872400":{"time":1761872400,"o":185.34,"h":186.8,"l":184.92,"c":186.14},"1761876000":{"time":1761876000,"o":186.15,"h":186.2,"l":183.57,"c":184.52},"1761879600":{"time":1761879600,"o":184.53,"h":185.64,"l":184.03,"c":185.05},"1761883200":{"time":1761883200,"o":185.05,"h":186.95,"l":184.83,"c":186.53},"1761886800":{"time":1761886800,"o":186.52,"h":186.52,"l":185.2,"c":185.62},"1761890400":{"time":1761890400,"o":185.61,"h":185.78,"l":184.81,"c":185.46},"1761894000":{"time":1761894000,"o":185.46,"h":186.02,"l":184.63,"c":185.23},"1761897600":{"time":1761897600,"o":185.23,"h":186.49,"l":184.44,"c":186.39},"1761901200":{"time":1761901200,"o":186.38,"h":186.97,"l":185.87,"c":186.51},"1761904800":{"time":1761904800,"o":186.51,"h":187.27,"l":186.06,"c":186.28},"1761908400":{"time":1761908400,"o":186.28,"h":189.19,"l":186.09,"c":188.81},"1761912000":{"time":1761912000,"o":188.81,"h":189.32,"l":186.22,"c":186.43},"1761915600":{"time":1761915600,"o":186.43,"h":188.5,"l":185.83,"c":188.26},"1761919200":{"time":1761919200,"o":188.27,"h":189.43,"l":186.86,"c":188.98},"1761922800":{"time":1761922800,"o":188.99,"h":190.26,"l":187.84,"c":188.02},"1761926400":{"time":1761926400,"o":188.02,"h":188.52,"l":184.56,"c":184.96},"1761930000":{"time":1761930000,"o":184.95,"h":185.85,"l":184.22,"c":185.26},"1761933600":{"time":1761933600,"o":185.25,"h":186.51,"l":184.36,"c":185.84},"1761937200":{"time":1761937200,"o":185.84,"h":188.96,"l":184.88,"c":188.3},"1761940800":{"time":1761940800,"o":188.3,"h":188.76,"l":186.61,"c":186.83},"1761944400":{"time":1761944400,"o":186.83,"h":187.61,"l":186.42,"c":187.17},"1761948000":{"time":1761948000,"o":187.18,"h":187.83,"l":186.87,"c":187.2},"1761951600":{"time":1761951600,"o":187.2,"h":187.74,"l":187.01,"c":187.13},"1761955200":{"time":1761955200,"o":187.12,"h":187.27,"l":185.91,"c":187.02},"1761958800":{"time":1761958800,"o":187.02,"h":187.35,"l":186.0,"c":186.01},"1761962400":{"time":1761962400,"o":186.02,"h":186.65,"l":185.37,"c":186.5},"1761966000":{"time":1761966000,"o":186.5,"h":187.4,"l":186.48,"c":187.12},"1761969600":{"time":1761969600,"o":187.12,"h":187.47,"l":186.21,"c":186.98},"1761973200":{"time":1761973200,"o":186.98,"h":187.06,"l":186.08,"c":186.15},"1761976800":{"time":1761976800,"o":186.14,"h":186.3,"l":184.81,"c":185.63},"1761980400":{"time":1761980400,"o":185.63,"h":186.28,"l":185.22,"c":185.71},"1761984000":{"time":1761984000,"o":185.7,"h":186.47,"l":185.56,"c":186.45},"1761987600":{"time":1761987600,"o":186.45,"h":186.66,"l":185.64,"c":185.75},"1761991200":{"time":1761991200,"o":185.74,"h":186.3,"l":185.15,"c":186.04},"1761994800":{"time":1761994800,"o":186.04,"h":186.53,"l":185.57,"c":186.09},"1761998400":{"time":1761998400,"o":186.1,"h":186.55,"l":186.09,"c":186.28},"1762002000":{"time":1762002000,"o":186.28,"h":186.36,"l":184.66,"c":185.21},"1762005600":{"time":1762005600,"o":185.2,"h":185.5,"l":183.58,"c":184.9},"1762009200":{"time":1762009200,"o":184.9,"h":186.34,"l":184.75,"c":186.28},"1762012800":{"time":1762012800,"o":186.29,"h":187.0,"l":185.84,"c":186.3},"1762016400":{"time":1762016400,"o":186.3,"h":186.43,"l":184.79,"c":184.86},"1762020000":{"time":1762020000,"o":184.85,"h":185.7,"l":184.77,"c":185.64},"1762023600":{"time":1762023600,"o":185.64,"h":186.22,"l":185.32,"c":186.18},"1762027200":{"time":1762027200,"o":186.18,"h":186.87,"l":186.06,"c":186.42},"1762030800":{"time":1762030800,"o":186.41,"h":186.54,"l":185.19,"c":185.24},"1762034400":{"time":1762034400,"o":185.24,"h":186.21,"l":184.86,"c":186.07},"1762038000":{"time":1762038000,"o":186.06,"h":186.49,"l":185.76,"c":186.29},"1762041600":{"time":1762041600,"o":186.28,"h":186.3,"l":185.0,"c":185.03},"1762045200":{"time":1762045200,"o":185.02,"h":185.42,"l":184.55,"c":184.71},"1762048800":{"time":1762048800,"o":184.7,"h":185.94,"l":184.67,"c":185.27},"1762052400":{"time":1762052400,"o":185.27,"h":185.42,"l":184.84,"c":185.18},"1762056000":{"time":1762056000,"o":185.18,"h":187.96,"l":184.91,"c":187.71},"1762059600":{"time":1762059600,"o":187.71,"h":187.76,"l":186.42,"c":187.01},"1762063200":{"time":1762063200,"o":187.0,"h":187.61,"l":186.52,"c":187.31},"1762066800":{"time":1762066800,"o":187.3,"h":188.27,"l":186.6,"c":187.64},"1762070400":{"time":1762070400,"o":187.64,"h":187.85,"l":186.83,"c":187.04},"1762074000":{"time":1762074000,"o":187.03,"h":187.84,"l":185.67,"c":185.79},"1762077600":{"time":1762077600,"o":185.79,"h":186.09,"l":184.29,"c":184.92},"1762081200":{"time":1762081200,"o":184.91,"h":186.3,"l":184.76,"c":186.04},"1762084800":{"time":1762084800,"o":186.04,"h":186.41,"l":185.15,"c":185.42},"1762088400":{"time":1762088400,"o":185.41,"h":185.47,"l":183.77,"c":184.99},"1762092000":{"time":1762092000,"o":184.98,"h":185.27,"l":183.26,"c":184.27},"1762095600":{"time":1762095600,"o":184.26,"h":184.98,"l":183.59,"c":183.67},"1762099200":{"time":1762099200,"o":183.67,"h":184.3,"l":181.91,"c":184.2},"1762102800":{"time":1762102800,"o":184.19,"h":184.51,"l":183.43,"c":184.32},"1762106400":{"time":1762106400,"o":184.32,"h":184.56,"l":183.86,"c":184.14},"1762110000":{"time":1762110000,"o":184.14,"h":184.18,"l":182.9,"c":183.93},"1762113600":{"time":1762113600,"o":183.92,"h":184.47,"l":183.48,"c":184.46},"1762117200":{"time":1762117200,"o":184.47,"h":185.95,"l":184.43,"c":185.39},"1762120800":{"time":1762120800,"o":185.4,"h":185.59,"l":184.23,"c":184.82},"1762124400":{"time":1762124400,"o":184.83,"h":188.03,"l":184.83,"c":187.65},"1762128000":{"time":1762128000,"o":187.64,"h":189.1,"l":186.49,"c":186.52},"1762131600":{"time":1762131600,"o":186.52,"h":187.1,"l":185.27,"c":185.46},"1762135200":{"time":1762135200,"o":185.47,"h":185.89,"l":182.88,"c":183.41},"1762138800":{"time":1762138800,"o":183.41,"h":183.59,"l":176.5,"c":177.42},"1762142400":{"time":1762142400,"o":177.42,"h":178.3,"l":175.58,"c":177.79},"1762146000":{"time":1762146000,"o":177.8,"h":178.62,"l":176.3,"c":176.68},"1762149600":{"time":1762149600,"o":176.69,"h":177.13,"l":174.09,"c":175.97},"1762153200":{"time":1762153200,"o":175.96,"h":177.01,"l":175.31,"c":176.38},"1762156800":{"time":1762156800,"o":176.37,"h":176.49,"l":174.31,"c":175.57},"1762160400":{"time":1762160400,"o":175.56,"h":176.83,"l":174.52,"c":174.84},"1762164000":{"time":1762164000,"o":174.83,"h":175.8,"l":173.1,"c":174.03},"1762167600":{"time":1762167600,"o":174.04,"h":176.0,"l":173.99,"c":175.2},"1762171200":{"time":1762171200,"o":175.2,"h":176.45,"l":174.88,"c":175.44},"1762174800":{"time":1762174800,"o":175.43,"h":176.24,"l":174.83,"c":175.69},"1762178400":{"time":1762178400,"o":175.7,"h":176.83,"l":174.7,"c":176.31},"1762182000":{"time":1762182000,"o":176.31,"h":176.67,"l":164.0,"c":166.73},"1762185600":{"time":1762185600,"o":166.74,"h":169.06,"l":165.53,"c":168.23},"1762189200":{"time":1762189200,"o":168.23,"h":170.9,"l":167.95,"c":169.79},"1762192800":{"time":1762192800,"o":169.8,"h":170.01,"l":167.63,"c":167.76},"1762196400":{"time":1762196400,"o":167.75,"h":168.26,"l":166.44,"c":166.64},"1762200000":{"time":1762200000,"o":166.65,"h":167.14,"l":163.12,"c":164.31},"1762203600":{"time":1762203600,"o":164.31,"h":166.15,"l":163.15,"c":165.86},"1762207200":{"time":1762207200,"o":165.87,"h":166.22,"l":164.09,"c":165.64},"1762210800":{"time":1762210800,"o":165.65,"h":166.23,"l":164.4,"c":165.95},"1762214400":{"time":1762214400,"o":165.96,"h":167.22,"l":164.1,"c":166.46},"1762218000":{"time":1762218000,"o":166.47,"h":168.27,"l":165.76,"c":167.71},"1762221600":{"time":1762221600,"o":167.7,"h":168.28,"l":166.28,"c":166.55},"1762225200":{"time":1762225200,"o":166.55,"h":168.17,"l":166.1,"c":167.53},"1762228800":{"time":1762228800,"o":167.53,"h":168.0,"l":164.61,"c":164.88},"1762232400":{"time":1762232400,"o":164.88,"h":165.37,"l":157.04,"c":157.59},"1762236000":{"time":1762236000,"o":157.59,"h":161.22,"l":157.5,"c":158.5},"1762239600":{"time":1762239600,"o":158.51,"h":158.85,"l":155.81,"c":157.0},"1762243200":{"time":1762243200,"o":157.01,"h":160.41,"l":156.32,"c":159.17},"1762246800":{"time":1762246800,"o":159.17,"h":160.41,"l":158.56,"c":160.31},"1762250400":{"time":1762250400,"o":160.3,"h":161.29,"l":159.85,"c":160.44},"1762254000":{"time":1762254000,"o":160.44,"h":162.27,"l":160.25,"c":161.63},"1762257600":{"time":1762257600,"o":161.63,"h":162.47,"l":160.72,"c":161.35},"1762261200":{"time":1762261200,"o":161.36,"h":162.58,"l":160.4,"c":161.19},"1762264800":{"time":1762264800,"o":161.2,"h":164.68,"l":159.24,"c":164.34},"1762268400":{"time":1762268400,"o":164.34,"h":165.24,"l":161.2,"c":161.39},"1762272000":{"time":1762272000,"o":161.39,"h":162.3,"l":158.1,"c":158.15},"1762275600":{"time":1762275600,"o":158.15,"h":158.19,"l":153.0,"c":156.11},"1762279200":{"time":1762279200,"o":156.11,"h":156.5,"l":152.15,"c":156.35},"1762282800":{"time":1762282800,"o":156.35,"h":157.36,"l":154.13,"c":154.55},"1762286400":{"time":1762286400,"o":154.55,"h":155.0,"l":148.11,"c":153.35},"1762290000":{"time":1762290000,"o":153.35,"h":154.06,"l":145.67,"c":151.12},"1762293600":{"time":1762293600,"o":151.12,"h":155.52,"l":150.41,"c":155.15},"1762297200":{"time":1762297200,"o":155.15,"h":155.87,"l":153.8,"c":154.94},"1762300800":{"time":1762300800,"o":154.95,"h":155.57,"l":152.45,"c":153.29},"1762304400":{"time":1762304400,"o":153.3,"h":153.5,"l":147.2,"c":152.59},"1762308000":{"time":1762308000,"o":152.58,"h":156.22,"l":152.51,"c":156.07},"1762311600":{"time":1762311600,"o":156.06,"h":157.34,"l":154.95,"c":156.84},"1762315200":{"time":1762315200,"o":156.84,"h":157.87,"l":155.6,"c":156.97},"1762318800":{"time":1762318800,"o":156.97,"h":158.48,"l":156.72,"c":157.45},"1762322400":{"time":1762322400,"o":157.44,"h":158.09,"l":156.51,"c":157.95},"1762326000":{"time":1762326000,"o":157.95,"h":158.03,"l":155.86,"c":156.41},"1762329600":{"time":1762329600,"o":156.41,"h":156.43,"l":153.61,"c":155.62},"1762333200":{"time":1762333200,"o":155.61,"h":157.25,"l":155.49,"c":156.94},"1762336800":{"time":1762336800,"o":156.94,"h":157.0,"l":154.59,"c":154.77},"1762340400":{"time":1762340400,"o":154.76,"h":157.55,"l":154.75,"c":157.37},"1762344000":{"time":1762344000,"o":157.37,"h":158.64,"l":156.66,"c":158.19},"1762347600":{"time":1762347600,"o":158.18,"h":159.84,"l":157.48,"c":159.34},"1762351200":{"time":1762351200,"o":159.34,"h":159.56,"l":156.83,"c":158.65},"1762354800":{"time":1762354800,"o":158.66,"h":160.43,"l":157.78,"c":160.36},"1762358400":{"time":1762358400,"o":160.37,"h":161.97,"l":158.41,"c":161.73},"1762362000":{"time":1762362000,"o":161.73,"h":162.4,"l":160.78,"c":161.91},"1762365600":{"time":1762365600,"o":161.91,"h":163.82,"l":161.56,"c":162.98},"1762369200":{"time":1762369200,"o":162.97,"h":163.32,"l":162.07,"c":162.41},"1762372800":{"time":1762372800,"o":162.4,"h":163.88,"l":162.23,"c":162.44},"1762376400":{"time":1762376400,"o":162.45,"h":162.45,"l":161.02,"c":161.76},"1762380000":{"time":1762380000,"o":161.76,"h":162.86,"l":161.22,"c":162.72},"1762383600":{"time":1762383600,"o":162.72,"h":162.99,"l":162.03,"c":162.28},"1762387200":{"time":1762387200,"o":162.29,"h":162.29,"l":160.38,"c":161.31},"1762390800":{"time":1762390800,"o":161.3,"h":161.64,"l":159.62,"c":160.75},"1762394400":{"time":1762394400,"o":160.74,"h":162.26,"l":160.02,"c":161.67},"1762398000":{"time":1762398000,"o":161.67,"h":162.87,"l":161.51,"c":162.37},"1762401600":{"time":1762401600,"o":162.38,"h":162.69,"l":161.65,"c":162.03},"1762405200":{"time":1762405200,"o":162.04,"h":162.04,"l":158.8,"c":159.25},"1762408800":{"time":1762408800,"o":159.24,"h":159.9,"l":158.69,"c":158.69},"1762412400":{"time":1762412400,"o":158.7,"h":159.94,"l":158.13,"c":158.74},"1762416000":{"time":1762416000,"o":158.74,"h":159.54,"l":158.42,"c":159.28},"1762419600":{"time":1762419600,"o":159.27,"h":159.85,"l":158.7,"c":158.74},"1762423200":{"time":1762423200,"o":158.73,"h":159.72,"l":157.59,"c":159.0},"1762426800":{"time":1762426800,"o":159.0,"h":159.35,"l":158.1,"c":158.79},"1762430400":{"time":1762430400,"o":158.78,"h":159.36,"l":157.03,"c":157.42},"1762434000":{"time":1762434000,"o":157.43,"h":161.27,"l":157.43,"c":160.58},"1762437600":{"time":1762437600,"o":160.59,"h":161.48,"l":157.3,"c":157.72},"1762441200":{"time":1762441200,"o":157.73,"h":158.94,"l":155.31,"c":155.83},"1762444800":{"time":1762444800,"o":155.83,"h":156.92,"l":153.75,"c":155.33},"1762448400":{"time":1762448400,"o":155.32,"h":157.55,"l":154.76,"c":157.18},"1762452000":{"time":1762452000,"o":157.18,"h":158.58,"l":155.34,"c":157.4},"1762455600":{"time":1762455600,"o":157.41,"h":157.75,"l":156.02,"c":156.8},"1762459200":{"time":1762459200,"o":156.8,"h":157.72,"l":154.52,"c":155.22},"1762462800":{"time":1762462800,"o":155.22,"h":156.86,"l":154.58,"c":156.39},"1762466400":{"time":1762466400,"o":156.4,"h":156.71,"l":154.2,"c":155.49},"1762470000":{"time":1762470000,"o":155.5,"h":155.5,"l":153.34,"c":155.2},"1762473600":{"time":1762473600,"o":155.2,"h":157.06,"l":154.8,"c":156.68},"1762477200":{"time":1762477200,"o":156.69,"h":157.18,"l":154.11,"c":156.96},"1762480800":{"time":1762480800,"o":156.95,"h":158.07,"l":156.07,"c":157.95},"1762484400":{"time":1762484400,"o":157.96,"h":158.52,"l":156.71,"c":156.79},"1762488000":{"time":1762488000,"o":156.79,"h":157.02,"l":155.18,"c":156.1},"1762491600":{"time":1762491600,"o":156.1,"h":158.15,"l":156.06,"c":157.99},"1762495200":{"time":1762495200,"o":158.0,"h":158.2,"l":156.7,"c":156.72},"1762498800":{"time":1762498800,"o":156.72,"h":157.77,"l":156.25,"c":157.69},"1762502400":{"time":1762502400,"o":157.69,"h":158.1,"l":156.75,"c":157.19},"1762506000":{"time":1762506000,"o":157.2,"h":157.24,"l":154.02,"c":154.62},"1762509600":{"time":1762509600,"o":154.62,"h":155.67,"l":153.51,"c":154.15},"1762513200":{"time":1762513200,"o":154.16,"h":154.16,"l":151.58,"c":153.77},"1762516800":{"time":1762516800,"o":153.78,"h":154.11,"l":150.87,"c":151.57},"1762520400":{"time":1762520400,"o":151.58,"h":153.14,"l":150.93,"c":152.24},"1762524000":{"time":1762524000,"o":152.24,"h":155.06,"l":149.69,"c":154.62},"1762527600":{"time":1762527600,"o":154.63,"h":156.21,"l":153.22,"c":155.31},"1762531200":{"time":1762531200,"o":155.31,"h":158.07,"l":154.29,"c":157.19},"1762534800":{"time":1762534800,"o":157.2,"h":161.43,"l":156.34,"c":161.06},"1762538400":{"time":1762538400,"o":161.07,"h":162.87,"l":160.8,"c":162.02},"1762542000":{"time":1762542000,"o":162.03,"h":164.4,"l":161.42,"c":164.08},"1762545600":{"time":1762545600,"o":164.08,"h":164.32,"l":162.01,"c":163.29},"1762549200":{"time":1762549200,"o":163.29,"h":163.77,"l":162.61,"c":163.43},"1762552800":{"time":1762552800,"o":163.44,"h":163.86,"l":162.68,"c":163.14},"1762556400":{"time":1762556400,"o":163.15,"h":163.2,"l":161.5,"c":161.72},"1762560000":{"time":1762560000,"o":161.72,"h":162.56,"l":160.55,"c":160.81},"1762563600":{"time":1762563600,"o":160.82,"h":162.41,"l":160.74,"c":161.98},"1762567200":{"time":1762567200,"o":161.98,"h":164.35,"l":161.84,"c":163.32},"1762570800":{"time":1762570800,"o":163.32,"h":164.82,"l":162.37,"c":162.42},"1762574400":{"time":1762574400,"o":162.43,"h":163.63,"l":162.4,"c":162.61},"1762578000":{"time":1762578000,"o":162.61,"h":163.0,"l":160.94,"c":161.29},"1762581600":{"time":1762581600,"o":161.28,"h":161.88,"l":160.03,"c":161.01},"1762585200":{"time":1762585200,"o":161.02,"h":161.09,"l":159.48,"c":160.96},"1762588800":{"time":1762588800,"o":160.95,"h":161.98,"l":160.2,"c":161.46},"1762592400":{"time":1762592400,"o":161.45,"h":162.29,"l":160.86,"c":161.07},"1762596000":{"time":1762596000,"o":161.07,"h":161.15,"l":160.44,"c":160.72},"1762599600":{"time":1762599600,"o":160.73,"h":161.09,"l":159.03,"c":159.29},"1762603200":{"time":1762603200,"o":159.3,"h":159.62,"l":158.66,"c":159.33},"1762606800":{"time":1762606800,"o":159.34,"h":159.38,"l":158.01,"c":158.14},"1762610400":{"time":1762610400,"o":158.13,"h":158.46,"l":156.73,"c":157.62},"1762614000":{"time":1762614000,"o":157.63,"h":157.78,"l":155.82,"c":156.61},"1762617600":{"time":1762617600,"o":156.61,"h":157.31,"l":155.7,"c":156.69},"1762621200":{"time":1762621200,"o":156.69,"h":157.58,"l":155.95,"c":157.5},"1762624800":{"time":1762624800,"o":157.49,"h":158.07,"l":156.83,"c":157.85},"1762628400":{"time":1762628400,"o":157.84,"h":157.94,"l":156.12,"c":157.24},"1762632000":{"time":1762632000,"o":157.23,"h":158.17,"l":157.1,"c":157.58},"1762635600":{"time":1762635600,"o":157.58,"h":158.15,"l":157.5,"c":157.95},"1762639200":{"time":1762639200,"o":157.95,"h":158.31,"l":157.53,"c":157.91},"1762642800":{"time":1762642800,"o":157.91,"h":158.35,"l":157.75,"c":157.94},"1762646400":{"time":1762646400,"o":157.94,"h":157.95,"l":156.5,"c":156.75},"1762650000":{"time":1762650000,"o":156.74,"h":158.25,"l":156.67,"c":158.09},"1762653600":{"time":1762653600,"o":158.08,"h":158.09,"l":155.6,"c":155.95},"1762657200":{"time":1762657200,"o":155.95,"h":156.43,"l":155.01,"c":155.82},"1762660800":{"time":1762660800,"o":155.81,"h":157.44,"l":155.78,"c":157.13},"1762664400":{"time":1762664400,"o":157.12,"h":158.24,"l":157.03,"c":158.01},"1762668000":{"time":1762668000,"o":158.0,"h":159.02,"l":157.75,"c":158.16},"1762671600":{"time":1762671600,"o":158.16,"h":159.48,"l":157.76,"c":159.17},"1762675200":{"time":1762675200,"o":159.17,"h":159.61,"l":158.64,"c":159.36},"1762678800":{"time":1762678800,"o":159.36,"h":159.82,"l":158.08,"c":158.17},"1762682400":{"time":1762682400,"o":158.17,"h":158.37,"l":157.17,"c":158.36},"1762686000":{"time":1762686000,"o":158.37,"h":159.4,"l":158.36,"c":158.97},"1762689600":{"time":1762689600,"o":158.97,"h":159.8,"l":158.51,"c":159.03},"1762693200":{"time":1762693200,"o":159.03,"h":160.45,"l":158.92,"c":159.96},"1762696800":{"time":1762696800,"o":159.96,"h":163.06,"l":159.16,"c":160.08},"1762700400":{"time":1762700400,"o":160.08,"h":163.93,"l":159.71,"c":162.45},"1762704000":{"time":1762704000,"o":162.44,"h":163.13,"l":161.74,"c":162.85},"1762707600":{"time":1762707600,"o":162.84,"h":162.96,"l":161.15,"c":161.73},"1762711200":{"time":1762711200,"o":161.73,"h":164.05,"l":161.3,"c":163.9},"1762714800":{"time":1762714800,"o":163.91,"h":166.24,"l":163.28,"c":166.08},"1762718400":{"time":1762718400,"o":166.09,"h":166.3,"l":164.95,"c":165.29},"1762722000":{"time":1762722000,"o":165.29,"h":165.75,"l":164.33,"c":165.16},"1762725600":{"time":1762725600,"o":165.17,"h":165.6,"l":164.04,"c":165.36},"1762729200":{"time":1762729200,"o":165.37,"h":166.55,"l":163.85,"c":164.45},"1762732800":{"time":1762732800,"o":164.46,"h":168.3,"l":163.35,"c":167.39},"1762736400":{"time":1762736400,"o":167.39,"h":168.2,"l":166.25,"c":167.0},"1762740000":{"time":1762740000,"o":167.0,"h":167.91,"l":166.25,"c":167.64},"1762743600":{"time":1762743600,"o":167.65,"h":168.68,"l":167.04,"c":167.99},"1762747200":{"time":1762747200,"o":168.0,"h":168.84,"l":166.55,"c":167.93},"1762750800":{"time":1762750800,"o":167.94,"h":168.48,"l":166.78,"c":167.43},"1762754400":{"time":1762754400,"o":167.44,"h":167.64,"l":166.22,"c":166.82},"1762758000":{"time":1762758000,"o":166.83,"h":168.09,"l":166.67,"c":167.27},"1762761600":{"time":1762761600,"o":167.27,"h":167.34,"l":166.01,"c":166.54},"1762765200":{"time":1762765200,"o":166.54,"h":169.72,"l":166.22,"c":169.4},"1762768800":{"time":1762768800,"o":169.4,"h":169.55,"l":167.86,"c":168.23},"1762772400":{"time":1762772400,"o":168.24,"h":168.72,"l":167.9,"c":168.2},"1762776000":{"time":1762776000,"o":168.21,"h":168.38,"l":166.82,"c":168.02},"1762779600":{"time":1762779600,"o":168.03,"h":170.4,"l":167.87,"c":169.62},"1762783200":{"time":1762783200,"o":169.63,"h":169.64,"l":165.2,"c":166.09},"1762786800":{"time":1762786800,"o":166.09,"h":167.23,"l":165.06,"c":166.17},"1762790400":{"time":1762790400,"o":166.17,"h":166.98,"l":165.12,"c":166.01},"1762794000":{"time":1762794000,"o":166.01,"h":168.39,"l":165.85,"c":167.7},"1762797600":{"time":1762797600,"o":167.71,"h":168.02,"l":165.55,"c":165.55},"1762801200":{"time":1762801200,"o":165.56,"h":167.6,"l":165.48,"c":167.13},"1762804800":{"time":1762804800,"o":167.12,"h":168.34,"l":166.73,"c":167.74},"1762808400":{"time":1762808400,"o":167.74,"h":167.78,"l":164.71,"c":165.41},"1762812000":{"time":1762812000,"o":165.42,"h":167.74,"l":165.03,"c":167.55},"1762815600":{"time":1762815600,"o":167.56,"h":168.02,"l":167.09,"c":167.24},"1762819200":{"time":1762819200,"o":167.24,"h":167.55,"l":165.91,"c":167.42},"1762822800":{"time":1762822800,"o":167.42,"h":170.96,"l":166.51,"c":167.3},"1762826400":{"time":1762826400,"o":167.31,"h":170.92,"l":166.13,"c":170.17},"1762830000":{"time":1762830000,"o":170.18,"h":171.87,"l":169.38,"c":169.84},"1762833600":{"time":1762833600,"o":169.84,"h":170.0,"l":166.4,"c":166.8},"1762837200":{"time":1762837200,"o":166.8,"h":166.8,"l":164.8,"c":165.02},"1762840800":{"time":1762840800,"o":165.03,"h":165.17,"l":163.16,"c":164.82},"1762844400":{"time":1762844400,"o":164.83,"h":165.13,"l":163.73,"c":163.88},"1762848000":{"time":1762848000,"o":163.88,"h":164.78,"l":163.5,"c":163.88},"1762851600":{"time":1762851600,"o":163.88,"h":164.87,"l":163.04,"c":163.9},"1762855200":{"time":1762855200,"o":163.89,"h":164.27,"l":162.38,"c":163.68},"1762858800":{"time":1762858800,"o":163.68,"h":164.48,"l":162.89,"c":163.56},"1762862400":{"time":1762862400,"o":163.57,"h":164.27,"l":162.46,"c":163.25},"1762866000":{"time":1762866000,"o":163.25,"h":163.87,"l":162.3,"c":162.75},"1762869600":{"time":1762869600,"o":162.76,"h":163.18,"l":161.01,"c":162.91},"1762873200":{"time":1762873200,"o":162.91,"h":162.91,"l":160.0,"c":160.81},"1762876800":{"time":1762876800,"o":160.82,"h":161.17,"l":159.59,"c":160.58},"1762880400":{"time":1762880400,"o":160.58,"h":160.99,"l":158.03,"c":159.42},"1762884000":{"time":1762884000,"o":159.43,"h":159.74,"l":158.25,"c":158.87},"1762887600":{"time":1762887600,"o":158.88,"h":158.88,"l":157.32,"c":157.5},"1762891200":{"time":1762891200,"o":157.51,"h":157.79,"l":156.21,"c":156.74},"1762894800":{"time":1762894800,"o":156.73,"h":157.34,"l":155.55,"c":156.0},"1762898400":{"time":1762898400,"o":155.99,"h":157.19,"l":155.43,"c":156.6},"1762902000":{"time":1762902000,"o":156.59,"h":156.78,"l":153.8,"c":154.5},"1762905600":{"time":1762905600,"o":154.51,"h":155.2,"l":153.44,"c":153.72},"1762909200":{"time":1762909200,"o":153.72,"h":155.4,"l":153.59,"c":155.3},"1762912800":{"time":1762912800,"o":155.3,"h":155.48,"l":153.62,"c":154.2},"1762916400":{"time":1762916400,"o":154.19,"h":154.96,"l":153.84,"c":154.45},"1762920000":{"time":1762920000,"o":154.45,"h":154.94,"l":154.08,"c":154.85},"1762923600":{"time":1762923600,"o":154.85,"h":155.98,"l":154.79,"c":155.37},"1762927200":{"time":1762927200,"o":155.37,"h":156.45,"l":155.23,"c":155.81},"1762930800":{"time":1762930800,"o":155.8,"h":156.47,"l":154.71,"c":154.91},"1762934400":{"time":1762934400,"o":154.91,"h":157.99,"l":154.91,"c":157.86},"1762938000":{"time":1762938000,"o":157.86,"h":158.79,"l":157.63,"c":157.96},"1762941600":{"time":1762941600,"o":157.95,"h":160.33,"l":157.87,"c":160.14},"1762945200":{"time":1762945200,"o":160.14,"h":161.0,"l":159.36,"c":159.91},"1762948800":{"time":1762948800,"o":159.91,"h":160.67,"l":159.01,"c":159.76},"1762952400":{"time":1762952400,"o":159.75,"h":160.96,"l":158.67,"c":160.47},"1762956000":{"time":1762956000,"o":160.47,"h":160.98,"l":157.06,"c":158.5},"1762959600":{"time":1762959600,"o":158.5,"h":159.51,"l":155.15,"c":155.66},"1762963200":{"time":1762963200,"o":155.65,"h":156.17,"l":152.07,"c":152.73},"1762966800":{"time":1762966800,"o":152.72,"h":154.74,"l":152.25,"c":153.2},"1762970400":{"time":1762970400,"o":153.2,"h":154.14,"l":152.66,"c":152.67},"1762974000":{"time":1762974000,"o":152.66,"h":153.73,"l":151.06,"c":152.95},"1762977600":{"time":1762977600,"o":152.95,"h":154.6,"l":152.45,"c":153.68},"1762981200":{"time":1762981200,"o":153.68,"h":154.23,"l":153.27,"c":154.04},"1762984800":{"time":1762984800,"o":154.04,"h":154.05,"l":152.62,"c":153.78},"1762988400":{"time":1762988400,"o":153.78,"h":153.82,"l":152.75,"c":153.32},"1762992000":{"time":1762992000,"o":153.32,"h":154.33,"l":152.28,"c":152.92},"1762995600":{"time":1762995600,"o":152.92,"h":154.39,"l":152.17,"c":152.67},"1762999200":{"time":1762999200,"o":152.66,"h":153.34,"l":152.3,"c":152.82},"1763002800":{"time":1763002800,"o":152.82,"h":155.77,"l":150.29,"c":154.27},"1763006400":{"time":1763006400,"o":154.27,"h":154.88,"l":153.31,"c":154.23},"1763010000":{"time":1763010000,"o":154.23,"h":156.75,"l":153.71,"c":156.08},"1763013600":{"time":1763013600,"o":156.08,"h":157.07,"l":155.64,"c":156.64},"1763017200":{"time":1763017200,"o":156.65,"h":157.159,"l":154.74,"c":155.22},"1763020800":{"time":1763020800,"o":155.23,"h":156.44,"l":154.85,"c":155.84},"1763024400":{"time":1763024400,"o":155.85,"h":155.99,"l":153.79,"c":154.93},"1763028000":{"time":1763028000,"o":154.94,"h":156.1,"l":154.79,"c":155.32},"1763031600":{"time":1763031600,"o":155.32,"h":156.43,"l":155.3,"c":156.19},"1763035200":{"time":1763035200,"o":156.19,"h":156.86,"l":155.69,"c":156.3},"1763038800":{"time":1763038800,"o":156.31,"h":156.44,"l":153.53,"c":153.74},"1763042400":{"time":1763042400,"o":153.75,"h":156.61,"l":152.15,"c":155.25},"1763046000":{"time":1763046000,"o":155.26,"h":155.81,"l":152.43,"c":153.05},"1763049600":{"time":1763049600,"o":153.05,"h":153.32,"l":150.65,"c":151.03},"1763053200":{"time":1763053200,"o":151.03,"h":151.23,"l":146.63,"c":147.04},"1763056800":{"time":1763056800,"o":147.04,"h":147.72,"l":144.47,"c":145.34},"1763060400":{"time":1763060400,"o":145.34,"h":146.23,"l":141.93,"c":142.64},"1763064000":{"time":1763064000,"o":142.65,"h":143.2,"l":140.94,"c":142.63},"1763067600":{"time":1763067600,"o":142.64,"h":143.65,"l":141.15,"c":141.97},"1763071200":{"time":1763071200,"o":141.98,"h":144.72,"l":141.61,"c":144.48},"1763074800":{"time":1763074800,"o":144.49,"h":146.1,"l":143.8,"c":144.62},"1763078400":{"time":1763078400,"o":144.63,"h":145.16,"l":142.78,"c":143.19},"1763082000":{"time":1763082000,"o":143.19,"h":144.46,"l":142.62,"c":143.59},"1763085600":{"time":1763085600,"o":143.6,"h":145.6,"l":143.56,"c":145.21},"1763089200":{"time":1763089200,"o":145.22,"h":145.48,"l":143.56,"c":144.2},"1763092800":{"time":1763092800,"o":144.21,"h":144.3,"l":138.48,"c":141.81},"1763096400":{"time":1763096400,"o":141.81,"h":143.59,"l":141.31,"c":143.09},"1763100000":{"time":1763100000,"o":143.1,"h":144.05,"l":139.88,"c":143.88},"1763103600":{"time":1763103600,"o":143.88,"h":144.42,"l":142.31,"c":142.77},"1763107200":{"time":1763107200,"o":142.77,"h":142.91,"l":141.3,"c":142.41},"1763110800":{"time":1763110800,"o":142.42,"h":143.13,"l":140.4,"c":140.86},"1763114400":{"time":1763114400,"o":140.87,"h":142.88,"l":140.75,"c":141.88},"1763118000":{"time":1763118000,"o":141.89,"h":142.15,"l":139.74,"c":140.69},"1763121600":{"time":1763121600,"o":140.69,"h":140.7,"l":135.67,"c":138.67},"1763125200":{"time":1763125200,"o":138.67,"h":139.72,"l":135.84,"c":138.92},"1763128800":{"time":1763128800,"o":138.92,"h":142.78,"l":137.49,"c":142.18},"1763132400":{"time":1763132400,"o":142.18,"h":143.72,"l":140.14,"c":142.16},"1763136000":{"time":1763136000,"o":142.17,"h":144.2,"l":141.5,"c":143.38},"1763139600":{"time":1763139600,"o":143.38,"h":143.91,"l":140.5,"c":141.34},"1763143200":{"time":1763143200,"o":141.35,"h":142.86,"l":140.62,"c":141.22},"1763146800":{"time":1763146800,"o":141.22,"h":143.56,"l":140.88,"c":143.07},"1763150400":{"time":1763150400,"o":143.08,"h":143.17,"l":139.2,"c":139.55},"1763154000":{"time":1763154000,"o":139.56,"h":141.17,"l":139.02,"c":140.59},"1763157600":{"time":1763157600,"o":140.59,"h":141.73,"l":139.55,"c":140.27},"1763161200":{"time":1763161200,"o":140.27,"h":140.27,"l":137.13,"c":138.83},"1763164800":{"time":1763164800,"o":138.84,"h":141.26,"l":138.66,"c":141.03},"1763168400":{"time":1763168400,"o":141.03,"h":142.27,"l":140.17,"c":141.96},"1763172000":{"time":1763172000,"o":141.96,"h":143.12,"l":141.52,"c":143.0},"1763175600":{"time":1763175600,"o":143.01,"h":143.3,"l":142.33,"c":142.46},"1763179200":{"time":1763179200,"o":142.46,"h":143.03,"l":141.75,"c":142.32},"1763182800":{"time":1763182800,"o":142.33,"h":143.12,"l":142.25,"c":142.77},"1763186400":{"time":1763186400,"o":142.78,"h":143.51,"l":142.27,"c":142.59},"1763190000":{"time":1763190000,"o":142.6,"h":143.3,"l":142.22,"c":142.67},"1763193600":{"time":1763193600,"o":142.66,"h":142.76,"l":140.39,"c":140.71},"1763197200":{"time":1763197200,"o":140.7,"h":141.63,"l":140.44,"c":140.86},"1763200800":{"time":1763200800,"o":140.86,"h":141.33,"l":140.5,"c":141.15},"1763204400":{"time":1763204400,"o":141.14,"h":141.3,"l":139.85,"c":140.11},"1763208000":{"time":1763208000,"o":140.11,"h":140.95,"l":139.9,"c":140.8},"1763211600":{"time":1763211600,"o":140.8,"h":141.88,"l":140.53,"c":141.58},"1763215200":{"time":1763215200,"o":141.57,"h":141.65,"l":140.66,"c":141.39},"1763218800":{"time":1763218800,"o":141.38,"h":142.19,"l":141.15,"c":141.64},"1763222400":{"time":1763222400,"o":141.63,"h":142.74,"l":140.71,"c":142.67},"1763226000":{"time":1763226000,"o":142.66,"h":144.64,"l":142.39,"c":143.39},"1763229600":{"time":1763229600,"o":143.38,"h":143.39,"l":142.1,"c":142.43},"1763233200":{"time":1763233200,"o":142.43,"h":142.84,"l":141.61,"c":141.7},"1763236800":{"time":1763236800,"o":141.69,"h":141.9,"l":140.02,"c":140.34},"1763240400":{"time":1763240400,"o":140.34,"h":140.76,"l":138.51,"c":138.91},"1763244000":{"time":1763244000,"o":138.9,"h":139.93,"l":138.56,"c":139.76},"1763247600":{"time":1763247600,"o":139.75,"h":140.13,"l":139.39,"c":139.55},"1763251200":{"time":1763251200,"o":139.54,"h":139.73,"l":138.54,"c":139.16},"1763254800":{"time":1763254800,"o":139.16,"h":139.45,"l":137.28,"c":138.71},"1763258400":{"time":1763258400,"o":138.7,"h":140.78,"l":138.35,"c":140.77},"1763262000":{"time":1763262000,"o":140.77,"h":141.42,"l":140.21,"c":141.32},"1763265600":{"time":1763265600,"o":141.32,"h":141.54,"l":140.63,"c":141.26},"1763269200":{"time":1763269200,"o":141.25,"h":142.16,"l":141.17,"c":141.4},"1763272800":{"time":1763272800,"o":141.39,"h":142.09,"l":141.25,"c":141.6},"1763276400":{"time":1763276400,"o":141.61,"h":142.44,"l":141.13,"c":142.22},"1763280000":{"time":1763280000,"o":142.23,"h":142.55,"l":141.55,"c":142.14},"1763283600":{"time":1763283600,"o":142.14,"h":143.33,"l":141.29,"c":143.19},"1763287200":{"time":1763287200,"o":143.19,"h":143.28,"l":142.63,"c":142.86},"1763290800":{"time":1763290800,"o":142.86,"h":143.06,"l":139.45,"c":139.87},"1763294400":{"time":1763294400,"o":139.87,"h":140.58,"l":139.02,"c":139.98},"1763298000":{"time":1763298000,"o":139.97,"h":140.54,"l":138.69,"c":139.38},"1763301600":{"time":1763301600,"o":139.38,"h":140.79,"l":139.35,"c":140.34},"1763305200":{"time":1763305200,"o":140.34,"h":140.4,"l":137.03,"c":137.36},"1763308800":{"time":1763308800,"o":137.36,"h":138.16,"l":135.23,"c":135.64},"1763312400":{"time":1763312400,"o":135.63,"h":136.36,"l":134.3,"c":135.74},"1763316000":{"time":1763316000,"o":135.73,"h":138.47,"l":135.15,"c":135.77},"1763319600":{"time":1763319600,"o":135.76,"h":137.98,"l":135.65,"c":136.79},"1763323200":{"time":1763323200,"o":136.79,"h":138.12,"l":136.56,"c":136.59},"1763326800":{"time":1763326800,"o":136.59,"h":136.71,"l":135.35,"c":136.38},"1763330400":{"time":1763330400,"o":136.38,"h":137.91,"l":135.03,"c":137.24},"1763334000":{"time":1763334000,"o":137.25,"h":138.09,"l":134.74,"c":137.12},"1763337600":{"time":1763337600,"o":137.12,"h":139.46,"l":136.02,"c":139.12},"1763341200":{"time":1763341200,"o":139.12,"h":139.42,"l":138.1,"c":138.2},"1763344800":{"time":1763344800,"o":138.21,"h":139.32,"l":137.9,"c":138.84},"1763348400":{"time":1763348400,"o":138.84,"h":140.6,"l":138.8,"c":140.21},"1763352000":{"time":1763352000,"o":140.22,"h":140.76,"l":139.61,"c":140.31},"1763355600":{"time":1763355600,"o":140.31,"h":140.76,"l":139.78,"c":140.55},"1763359200":{"time":1763359200,"o":140.55,"h":141.52,"l":140.05,"c":141.32},"1763362800":{"time":1763362800,"o":141.33,"h":141.8,"l":141.04,"c":141.26},"1763366400":{"time":1763366400,"o":141.26,"h":141.72,"l":140.91,"c":141.28},"1763370000":{"time":1763370000,"o":141.29,"h":142.55,"l":140.86,"c":141.92},"1763373600":{"time":1763373600,"o":141.92,"h":142.45,"l":141.7,"c":142.19},"1763377200":{"time":1763377200,"o":142.19,"h":142.74,"l":141.61,"c":141.8},"1763380800":{"time":1763380800,"o":141.8,"h":142.6,"l":141.5,"c":141.73},"1763384400":{"time":1763384400,"o":141.73,"h":141.94,"l":137.06,"c":137.96},"1763388000":{"time":1763388000,"o":137.96,"h":143.3,"l":136.69,"c":140.08},"1763391600":{"time":1763391600,"o":140.09,"h":140.75,"l":136.73,"c":137.06},"1763395200":{"time":1763395200,"o":137.06,"h":137.11,"l":133.16,"c":135.8},"1763398800":{"time":1763398800,"o":135.79,"h":135.86,"l":131.61,"c":131.95},"1763402400":{"time":1763402400,"o":131.95,"h":133.05,"l":130.31,"c":130.44},"1763406000":{"time":1763406000,"o":130.44,"h":131.23,"l":129.3,"c":129.58},"1763409600":{"time":1763409600,"o":129.58,"h":130.81,"l":128.7,"c":130.19},"1763413200":{"time":1763413200,"o":130.19,"h":130.94,"l":129.71,"c":130.59},"1763416800":{"time":1763416800,"o":130.6,"h":131.88,"l":130.2,"c":131.22},"1763420400":{"time":1763420400,"o":131.23,"h":131.7,"l":130.17,"c":130.9},"1763424000":{"time":1763424000,"o":130.9,"h":131.48,"l":128.9,"c":131.24},"1763427600":{"time":1763427600,"o":131.23,"h":132.33,"l":130.87,"c":131.89},"1763431200":{"time":1763431200,"o":131.89,"h":134.65,"l":130.39,"c":132.34},"1763434800":{"time":1763434800,"o":132.34,"h":135.19,"l":131.33,"c":134.45},"1763438400":{"time":1763438400,"o":134.46,"h":136.08,"l":132.43,"c":135.47},"1763442000":{"time":1763442000,"o":135.48,"h":136.64,"l":134.85,"c":135.86},"1763445600":{"time":1763445600,"o":135.85,"h":136.99,"l":134.93,"c":135.62},"1763449200":{"time":1763449200,"o":135.62,"h":137.76,"l":134.92,"c":136.83},"1763452800":{"time":1763452800,"o":136.84,"h":138.18,"l":136.82,"c":137.66},"1763456400":{"time":1763456400,"o":137.66,"h":138.1,"l":136.36,"c":137.77},"1763460000":{"time":1763460000,"o":137.77,"h":139.06,"l":137.51,"c":137.9},"1763463600":{"time":1763463600,"o":137.9,"h":138.12,"l":137.18,"c":137.79},"1763467200":{"time":1763467200,"o":137.79,"h":138.5,"l":136.88,"c":138.12},"1763470800":{"time":1763470800,"o":138.13,"h":138.34,"l":136.75,"c":138.24},"1763474400":{"time":1763474400,"o":138.24,"h":139.84,"l":137.42,"c":137.42},"1763478000":{"time":1763478000,"o":137.42,"h":142.08,"l":137.12,"c":139.63},"1763481600":{"time":1763481600,"o":139.64,"h":141.91,"l":138.67,"c":140.98},"1763485200":{"time":1763485200,"o":140.99,"h":141.09,"l":139.21,"c":139.96},"1763488800":{"time":1763488800,"o":139.96,"h":141.75,"l":139.89,"c":141.39},"1763492400":{"time":1763492400,"o":141.39,"h":142.07,"l":140.83,"c":141.38},"1763496000":{"time":1763496000,"o":141.38,"h":142.06,"l":141.01,"c":141.03},"1763499600":{"time":1763499600,"o":141.03,"h":141.5,"l":139.58,"c":139.69},"1763503200":{"time":1763503200,"o":139.69,"h":141.78,"l":139.64,"c":141.34},"1763506800":{"time":1763506800,"o":141.34,"h":141.52,"l":140.37,"c":140.61},"1763510400":{"time":1763510400,"o":140.61,"h":141.54,"l":139.2,"c":141.05},"1763514000":{"time":1763514000,"o":141.06,"h":141.73,"l":139.71,"c":140.3},"1763517600":{"time":1763517600,"o":140.3,"h":142.75,"l":139.94,"c":142.09},"1763521200":{"time":1763521200,"o":142.09,"h":142.36,"l":139.33,"c":139.7},"1763524800":{"time":1763524800,"o":139.7,"h":140.18,"l":138.35,"c":138.6},"1763528400":{"time":1763528400,"o":138.6,"h":139.08,"l":137.04,"c":137.94},"1763532000":{"time":1763532000,"o":137.94,"h":139.28,"l":137.53,"c":138.98},"1763535600":{"time":1763535600,"o":138.97,"h":141.05,"l":138.89,"c":140.49},"1763539200":{"time":1763539200,"o":140.49,"h":140.96,"l":139.71,"c":140.11},"1763542800":{"time":1763542800,"o":140.1,"h":140.14,"l":138.89,"c":139.64},"1763546400":{"time":1763546400,"o":139.63,"h":140.26,"l":139.13,"c":139.47},"1763550000":{"time":1763550000,"o":139.47,"h":139.76,"l":138.3,"c":138.49},"1763553600":{"time":1763553600,"o":138.49,"h":139.13,"l":138.07,"c":138.85},"1763557200":{"time":1763557200,"o":138.85,"h":138.88,"l":136.51,"c":136.66},"1763560800":{"time":1763560800,"o":136.65,"h":137.78,"l":135.85,"c":137.12},"1763564400":{"time":1763564400,"o":137.12,"h":138.99,"l":134.29,"c":134.51},"1763568000":{"time":1763568000,"o":134.51,"h":135.37,"l":132.77,"c":133.3},"1763571600":{"time":1763571600,"o":133.29,"h":133.74,"l":131.25,"c":132.12},"1763575200":{"time":1763575200,"o":132.12,"h":132.43,"l":130.44,"c":131.38},"1763578800":{"time":1763578800,"o":131.38,"h":132.04,"l":130.73,"c":131.64},"1763582400":{"time":1763582400,"o":131.64,"h":133.45,"l":131.26,"c":133.1},"1763586000":{"time":1763586000,"o":133.1,"h":135.92,"l":132.6,"c":135.33},"1763589600":{"time":1763589600,"o":135.33,"h":135.6,"l":134.06,"c":135.46},"1763593200":{"time":1763593200,"o":135.46,"h":136.98,"l":135.27,"c":136.96},"1763596800":{"time":1763596800,"o":136.95,"h":138.05,"l":136.26,"c":137.62},"1763600400":{"time":1763600400,"o":137.61,"h":139.73,"l":137.36,"c":139.58},"1763604000":{"time":1763604000,"o":139.57,"h":144.17,"l":139.26,"c":143.61},"1763607600":{"time":1763607600,"o":143.61,"h":144.4,"l":142.9,"c":143.12},"1763611200":{"time":1763611200,"o":143.12,"h":144.7,"l":142.35,"c":144.59},"1763614800":{"time":1763614800,"o":144.59,"h":144.78,"l":143.56,"c":144.06},"1763618400":{"time":1763618400,"o":144.05,"h":144.3,"l":142.13,"c":142.78},"1763622000":{"time":1763622000,"o":142.78,"h":143.98,"l":142.65,"c":143.74},"1763625600":{"time":1763625600,"o":143.73,"h":143.91,"l":142.91,"c":143.36},"1763629200":{"time":1763629200,"o":143.35,"h":143.38,"l":141.32,"c":141.98},"1763632800":{"time":1763632800,"o":141.99,"h":142.3,"l":141.04,"c":142.21},"1763636400":{"time":1763636400,"o":142.21,"h":142.47,"l":141.49,"c":142.05},"1763640000":{"time":1763640000,"o":142.05,"h":142.35,"l":141.3,"c":141.96},"1763643600":{"time":1763643600,"o":141.97,"h":143.44,"l":140.47,"c":140.67},"1763647200":{"time":1763647200,"o":140.67,"h":141.49,"l":138.9,"c":140.87},"1763650800":{"time":1763650800,"o":140.87,"h":141.05,"l":138.24,"c":138.51},"1763654400":{"time":1763654400,"o":138.52,"h":138.7,"l":131.47,"c":132.54},"1763658000":{"time":1763658000,"o":132.53,"h":133.03,"l":131.03,"c":132.69},"1763661600":{"time":1763661600,"o":132.69,"h":134.48,"l":131.88,"c":132.47},"1763665200":{"time":1763665200,"o":132.47,"h":134.37,"l":131.5,"c":133.82},"1763668800":{"time":1763668800,"o":133.83,"h":134.59,"l":132.53,"c":133.6},"1763672400":{"time":1763672400,"o":133.6,"h":135.2,"l":133.45,"c":134.02},"1763676000":{"time":1763676000,"o":134.01,"h":136.59,"l":133.85,"c":136.34},"1763679600":{"time":1763679600,"o":136.35,"h":136.46,"l":133.19,"c":133.6},"1763683200":{"time":1763683200,"o":133.61,"h":134.99,"l":133.55,"c":134.11},"1763686800":{"time":1763686800,"o":134.11,"h":134.98,"l":133.52,"c":134.16},"1763690400":{"time":1763690400,"o":134.17,"h":134.59,"l":131.0,"c":131.32},"1763694000":{"time":1763694000,"o":131.32,"h":133.59,"l":131.3,"c":132.55},"1763697600":{"time":1763697600,"o":132.55,"h":133.01,"l":130.38,"c":132.59},"1763701200":{"time":1763701200,"o":132.59,"h":133.05,"l":131.51,"c":132.03},"1763704800":{"time":1763704800,"o":132.04,"h":132.31,"l":130.42,"c":130.79},"1763708400":{"time":1763708400,"o":130.79,"h":131.32,"l":121.02,"c":127.43},"1763712000":{"time":1763712000,"o":127.44,"h":129.33,"l":126.75,"c":127.96},"1763715600":{"time":1763715600,"o":127.96,"h":128.81,"l":125.36,"c":125.42},"1763719200":{"time":1763719200,"o":125.43,"h":126.54,"l":124.72,"c":125.01},"1763722800":{"time":1763722800,"o":125.01,"h":126.27,"l":123.71,"c":124.24},"1763726400":{"time":1763726400,"o":124.24,"h":127.19,"l":121.55,"c":126.15},"1763730000":{"time":1763730000,"o":126.16,"h":128.21,"l":125.44,"c":127.09},"1763733600":{"time":1763733600,"o":127.09,"h":129.5,"l":126.07,"c":128.5},"1763737200":{"time":1763737200,"o":128.5,"h":128.88,"l":124.7,"c":125.34},"1763740800":{"time":1763740800,"o":125.34,"h":128.76,"l":123.5,"c":128.57},"1763744400":{"time":1763744400,"o":128.56,"h":130.54,"l":128.26,"c":129.15},"1763748000":{"time":1763748000,"o":129.16,"h":130.32,"l":126.47,"c":129.46},"1763751600":{"time":1763751600,"o":129.46,"h":129.81,"l":127.46,"c":128.05},"1763755200":{"time":1763755200,"o":128.04,"h":128.33,"l":125.87,"c":127.07},"1763758800":{"time":1763758800,"o":127.08,"h":129.22,"l":126.57,"c":128.78},"1763762400":{"time":1763762400,"o":128.78,"h":129.28,"l":125.32,"c":125.38},"1763766000":{"time":1763766000,"o":125.38,"h":128.8,"l":125.0,"c":128.61},"1763769600":{"time":1763769600,"o":128.6,"h":129.36,"l":127.89,"c":128.4},"1763773200":{"time":1763773200,"o":128.39,"h":129.87,"l":128.31,"c":129.4},"1763776800":{"time":1763776800,"o":129.4,"h":129.55,"l":127.18,"c":127.98},"1763780400":{"time":1763780400,"o":127.98,"h":128.37,"l":126.74,"c":127.07},"1763784000":{"time":1763784000,"o":127.06,"h":127.35,"l":125.57,"c":126.91},"1763787600":{"time":1763787600,"o":126.9,"h":127.23,"l":125.28,"c":126.14},"1763791200":{"time":1763791200,"o":126.15,"h":128.23,"l":125.23,"c":127.99},"1763794800":{"time":1763794800,"o":127.99,"h":128.32,"l":127.27,"c":127.65},"1763798400":{"time":1763798400,"o":127.65,"h":127.67,"l":125.4,"c":125.82},"1763802000":{"time":1763802000,"o":125.83,"h":127.48,"l":125.58,"c":126.38},"1763805600":{"time":1763805600,"o":126.37,"h":127.13,"l":125.41,"c":125.83},"1763809200":{"time":1763809200,"o":125.84,"h":127.42,"l":125.17,"c":126.61},"1763812800":{"time":1763812800,"o":126.61,"h":126.66,"l":125.1,"c":125.74},"1763816400":{"time":1763816400,"o":125.74,"h":126.34,"l":125.0,"c":125.53},"1763820000":{"time":1763820000,"o":125.54,"h":127.45,"l":125.44,"c":127.04},"1763823600":{"time":1763823600,"o":127.04,"h":127.79,"l":126.04,"c":127.06},"1763827200":{"time":1763827200,"o":127.06,"h":128.55,"l":126.78,"c":128.11},"1763830800":{"time":1763830800,"o":128.12,"h":128.38,"l":127.18,"c":127.5},"1763834400":{"time":1763834400,"o":127.51,"h":128.0,"l":127.31,"c":127.69},"1763838000":{"time":1763838000,"o":127.7,"h":128.03,"l":126.7,"c":127.12},"1763841600":{"time":1763841600,"o":127.13,"h":127.59,"l":126.01,"c":126.37},"1763845200":{"time":1763845200,"o":126.37,"h":126.78,"l":126.04,"c":126.58},"1763848800":{"time":1763848800,"o":126.58,"h":128.84,"l":126.13,"c":128.15},"1763852400":{"time":1763852400,"o":128.14,"h":128.41,"l":127.23,"c":127.5},"1763856000":{"time":1763856000,"o":127.5,"h":128.59,"l":127.48,"c":127.94},"1763859600":{"time":1763859600,"o":127.95,"h":129.8,"l":127.79,"c":129.34},"1763863200":{"time":1763863200,"o":129.35,"h":130.74,"l":129.0,"c":129.93},"1763866800":{"time":1763866800,"o":129.93,"h":130.32,"l":129.27,"c":129.86},"1763870400":{"time":1763870400,"o":129.86,"h":131.84,"l":129.84,"c":130.63},"1763874000":{"time":1763874000,"o":130.63,"h":130.84,"l":130.1,"c":130.45},"1763877600":{"time":1763877600,"o":130.46,"h":130.83,"l":129.06,"c":129.28},"1763881200":{"time":1763881200,"o":129.28,"h":129.36,"l":128.01,"c":128.78},"1763884800":{"time":1763884800,"o":128.78,"h":129.69,"l":128.73,"c":129.58},"1763888400":{"time":1763888400,"o":129.59,"h":131.12,"l":129.34,"c":130.0},"1763892000":{"time":1763892000,"o":130.01,"h":130.12,"l":129.32,"c":129.88},"1763895600":{"time":1763895600,"o":129.88,"h":129.92,"l":128.91,"c":129.66},"1763899200":{"time":1763899200,"o":129.66,"h":131.64,"l":129.57,"c":130.78},"1763902800":{"time":1763902800,"o":130.77,"h":131.66,"l":130.26,"c":131.5},"1763906400":{"time":1763906400,"o":131.49,"h":132.7,"l":130.41,"c":130.68},"1763910000":{"time":1763910000,"o":130.68,"h":133.12,"l":130.33,"c":132.82},"1763913600":{"time":1763913600,"o":132.82,"h":133.38,"l":131.66,"c":131.7},"1763917200":{"time":1763917200,"o":131.71,"h":131.84,"l":130.75,"c":131.31},"1763920800":{"time":1763920800,"o":131.31,"h":132.88,"l":131.3,"c":132.12},"1763924400":{"time":1763924400,"o":132.13,"h":133.02,"l":131.9,"c":132.3},"1763928000":{"time":1763928000,"o":132.3,"h":132.79,"l":132.0,"c":132.54},"1763931600":{"time":1763931600,"o":132.54,"h":133.5,"l":131.41,"c":133.06},"1763935200":{"time":1763935200,"o":133.07,"h":133.25,"l":132.18,"c":132.58},"1763938800":{"time":1763938800,"o":132.59,"h":132.8,"l":130.4,"c":130.51},"1763942400":{"time":1763942400,"o":130.52,"h":132.05,"l":129.22,"c":130.71},"1763946000":{"time":1763946000,"o":130.7,"h":131.68,"l":129.88,"c":131.43},"1763949600":{"time":1763949600,"o":131.42,"h":134.33,"l":131.33,"c":133.34},"1763953200":{"time":1763953200,"o":133.33,"h":134.37,"l":132.77,"c":133.37},"1763956800":{"time":1763956800,"o":133.37,"h":133.48,"l":130.51,"c":131.32},"1763960400":{"time":1763960400,"o":131.32,"h":133.87,"l":131.14,"c":132.86},"1763964000":{"time":1763964000,"o":132.86,"h":132.95,"l":130.58,"c":131.08},"1763967600":{"time":1763967600,"o":131.07,"h":131.33,"l":130.1,"c":130.2},"1763971200":{"time":1763971200,"o":130.2,"h":130.65,"l":129.52,"c":130.47},"1763974800":{"time":1763974800,"o":130.47,"h":130.59,"l":128.34,"c":128.82},"1763978400":{"time":1763978400,"o":128.81,"h":129.4,"l":128.68,"c":129.16},"1763982000":{"time":1763982000,"o":129.16,"h":129.87,"l":128.68,"c":129.56},"1763985600":{"time":1763985600,"o":129.55,"h":129.94,"l":128.91,"c":129.45},"1763989200":{"time":1763989200,"o":129.44,"h":130.55,"l":129.31,"c":129.65},"1763992800":{"time":1763992800,"o":129.65,"h":131.54,"l":128.43,"c":130.7},"1763996400":{"time":1763996400,"o":130.71,"h":132.55,"l":129.97,"c":131.89},"1764000000":{"time":1764000000,"o":131.88,"h":134.38,"l":131.77,"c":133.64},"1764003600":{"time":1764003600,"o":133.64,"h":137.15,"l":133.52,"c":136.86},"1764007200":{"time":1764007200,"o":136.87,"h":137.94,"l":136.39,"c":137.32},"1764010800":{"time":1764010800,"o":137.31,"h":137.73,"l":136.59,"c":137.19},"1764014400":{"time":1764014400,"o":137.19,"h":139.26,"l":137.19,"c":138.9},"1764018000":{"time":1764018000,"o":138.89,"h":139.1,"l":137.94,"c":138.89},"1764021600":{"time":1764021600,"o":138.88,"h":139.78,"l":138.35,"c":138.96},"1764025200":{"time":1764025200,"o":138.95,"h":139.13,"l":138.14,"c":138.38},"1764028800":{"time":1764028800,"o":138.38,"h":138.95,"l":137.59,"c":138.36},"1764032400":{"time":1764032400,"o":138.37,"h":138.94,"l":137.71,"c":137.75},"1764036000":{"time":1764036000,"o":137.76,"h":138.33,"l":137.17,"c":138.11},"1764039600":{"time":1764039600,"o":138.1,"h":138.6,"l":137.22,"c":137.73},"1764043200":{"time":1764043200,"o":137.73,"h":138.91,"l":137.64,"c":138.48},"1764046800":{"time":1764046800,"o":138.49,"h":138.75,"l":137.8,"c":138.53},"1764050400":{"time":1764050400,"o":138.52,"h":138.58,"l":137.35,"c":138.1},"1764054000":{"time":1764054000,"o":138.1,"h":138.13,"l":136.23,"c":136.28},"1764057600":{"time":1764057600,"o":136.27,"h":136.65,"l":135.0,"c":135.39},"1764061200":{"time":1764061200,"o":135.4,"h":136.26,"l":134.66,"c":136.21},"1764064800":{"time":1764064800,"o":136.21,"h":136.75,"l":135.78,"c":136.53},"1764068400":{"time":1764068400,"o":136.54,"h":136.64,"l":135.86,"c":136.18},"1764072000":{"time":1764072000,"o":136.19,"h":136.9,"l":135.53,"c":136.2},"1764075600":{"time":1764075600,"o":136.2,"h":136.88,"l":135.07,"c":135.36},"1764079200":{"time":1764079200,"o":135.37,"h":136.12,"l":133.0,"c":134.59},"1764082800":{"time":1764082800,"o":134.6,"h":135.41,"l":133.37,"c":134.75},"1764086400":{"time":1764086400,"o":134.75,"h":136.99,"l":134.44,"c":135.98},"1764090000":{"time":1764090000,"o":135.98,"h":137.94,"l":135.62,"c":136.82},"1764093600":{"time":1764093600,"o":136.83,"h":137.62,"l":136.19,"c":136.24},"1764097200":{"time":1764097200,"o":136.24,"h":136.64,"l":134.12,"c":136.61},"1764100800":{"time":1764100800,"o":136.61,"h":137.98,"l":136.16,"c":137.67},"1764104400":{"time":1764104400,"o":137.68,"h":138.07,"l":136.91,"c":137.11},"1764108000":{"time":1764108000,"o":137.1,"h":139.52,"l":135.89,"c":138.91},"1764111600":{"time":1764111600,"o":138.9,"h":140.45,"l":138.5,"c":138.9},"1764115200":{"time":1764115200,"o":138.9,"h":139.81,"l":138.73,"c":138.97},"1764118800":{"time":1764118800,"o":138.97,"h":140.62,"l":138.51,"c":139.94},"1764122400":{"time":1764122400,"o":139.93,"h":140.16,"l":138.97,"c":139.2},"1764126000":{"time":1764126000,"o":139.2,"h":139.71,"l":137.84,"c":138.11},"1764129600":{"time":1764129600,"o":138.11,"h":138.48,"l":137.66,"c":137.95},"1764133200":{"time":1764133200,"o":137.95,"h":139.25,"l":137.91,"c":138.97},"1764136800":{"time":1764136800,"o":138.96,"h":139.73,"l":138.36,"c":139.52},"1764140400":{"time":1764140400,"o":139.52,"h":139.9,"l":139.05,"c":139.84},"1764144000":{"time":1764144000,"o":139.84,"h":139.89,"l":137.85,"c":137.89},"1764147600":{"time":1764147600,"o":137.89,"h":138.06,"l":136.07,"c":136.64},"1764151200":{"time":1764151200,"o":136.65,"h":137.4,"l":136.51,"c":137.18},"1764154800":{"time":1764154800,"o":137.18,"h":137.3,"l":136.51,"c":136.77},"1764158400":{"time":1764158400,"o":136.76,"h":137.04,"l":135.47,"c":135.55},"1764162000":{"time":1764162000,"o":135.54,"h":136.84,"l":135.42,"c":136.67},"1764165600":{"time":1764165600,"o":136.66,"h":138.27,"l":135.52,"c":136.24},"1764169200":{"time":1764169200,"o":136.23,"h":137.38,"l":135.65,"c":136.59},"1764172800":{"time":1764172800,"o":136.6,"h":138.06,"l":136.37,"c":136.98},"1764176400":{"time":1764176400,"o":136.98,"h":140.99,"l":136.64,"c":140.7},"1764180000":{"time":1764180000,"o":140.69,"h":144.67,"l":140.61,"c":144.59},"1764183600":{"time":1764183600,"o":144.59,"h":144.7,"l":143.63,"c":143.94},"1764187200":{"time":1764187200,"o":143.95,"h":143.98,"l":142.46,"c":142.83},"1764190800":{"time":1764190800,"o":142.84,"h":144.16,"l":142.79,"c":143.46},"1764194400":{"time":1764194400,"o":143.46,"h":144.0,"l":142.72,"c":142.97},"1764198000":{"time":1764198000,"o":142.96,"h":143.36,"l":142.43,"c":142.95},"1764201600":{"time":1764201600,"o":142.95,"h":143.68,"l":142.14,"c":142.77},"1764205200":{"time":1764205200,"o":142.77,"h":143.62,"l":142.0,"c":143.24},"1764208800":{"time":1764208800,"o":143.23,"h":144.02,"l":142.72,"c":142.91},"1764212400":{"time":1764212400,"o":142.92,"h":143.64,"l":142.25,"c":142.45},"1764216000":{"time":1764216000,"o":142.46,"h":142.95,"l":142.22,"c":142.78},"1764219600":{"time":1764219600,"o":142.77,"h":143.41,"l":142.47,"c":142.7},"1764223200":{"time":1764223200,"o":142.7,"h":144.1,"l":142.68,"c":143.87},"1764226800":{"time":1764226800,"o":143.87,"h":144.22,"l":143.51,"c":143.67},"1764230400":{"time":1764230400,"o":143.67,"h":143.83,"l":142.03,"c":142.5},"1764234000":{"time":1764234000,"o":142.5,"h":142.99,"l":141.53,"c":141.64},"1764237600":{"time":1764237600,"o":141.64,"h":142.25,"l":141.41,"c":142.2},"1764241200":{"time":1764241200,"o":142.21,"h":142.24,"l":141.57,"c":141.98},"1764244800":{"time":1764244800,"o":141.98,"h":142.09,"l":140.93,"c":141.07},"1764248400":{"time":1764248400,"o":141.07,"h":141.46,"l":140.62,"c":141.18},"1764252000":{"time":1764252000,"o":141.18,"h":141.77,"l":140.8,"c":141.18},"1764255600":{"time":1764255600,"o":141.19,"h":142.48,"l":141.01,"c":142.07},"1764259200":{"time":1764259200,"o":142.07,"h":142.39,"l":141.5,"c":142.1},"1764262800":{"time":1764262800,"o":142.1,"h":142.16,"l":141.33,"c":141.51},"1764266400":{"time":1764266400,"o":141.52,"h":143.14,"l":141.42,"c":142.84},"1764270000":{"time":1764270000,"o":142.84,"h":142.85,"l":142.14,"c":142.62},"1764273600":{"time":1764273600,"o":142.62,"h":142.81,"l":142.33,"c":142.39},"1764277200":{"time":1764277200,"o":142.39,"h":142.46,"l":141.69,"c":141.85},"1764280800":{"time":1764280800,"o":141.84,"h":141.95,"l":140.4,"c":140.72},"1764284400":{"time":1764284400,"o":140.72,"h":141.38,"l":140.34,"c":140.77},"1764288000":{"time":1764288000,"o":140.77,"h":141.37,"l":140.42,"c":140.89},"1764291600":{"time":1764291600,"o":140.89,"h":140.95,"l":138.74,"c":138.95},"1764295200":{"time":1764295200,"o":138.96,"h":139.54,"l":138.5,"c":139.39},"1764298800":{"time":1764298800,"o":139.38,"h":139.67,"l":139.06,"c":139.58},"1764302400":{"time":1764302400,"o":139.58,"h":140.16,"l":139.45,"c":139.96},"1764306000":{"time":1764306000,"o":139.97,"h":140.46,"l":139.75,"c":140.27},"1764309600":{"time":1764309600,"o":140.28,"h":140.28,"l":139.1,"c":139.35},"1764313200":{"time":1764313200,"o":139.36,"h":139.98,"l":138.87,"c":138.88},"1764316800":{"time":1764316800,"o":138.88,"h":141.56,"l":138.84,"c":141.4},"1764320400":{"time":1764320400,"o":141.4,"h":142.57,"l":140.94,"c":141.59},"1764324000":{"time":1764324000,"o":141.59,"h":142.28,"l":141.46,"c":141.98},"1764327600":{"time":1764327600,"o":141.98,"h":141.98,"l":139.76,"c":140.89},"1764331200":{"time":1764331200,"o":140.9,"h":141.49,"l":140.67,"c":140.71},"1764334800":{"time":1764334800,"o":140.72,"h":143.36,"l":140.34,"c":142.44},"1764338400":{"time":1764338400,"o":142.44,"h":143.49,"l":141.66,"c":142.52},"1764342000":{"time":1764342000,"o":142.52,"h":143.56,"l":141.26,"c":141.59},"1764345600":{"time":1764345600,"o":141.59,"h":141.64,"l":138.69,"c":138.74},"1764349200":{"time":1764349200,"o":138.74,"h":138.8,"l":136.65,"c":137.11},"1764352800":{"time":1764352800,"o":137.11,"h":137.48,"l":135.87,"c":137.09},"1764356400":{"time":1764356400,"o":137.09,"h":137.9,"l":136.95,"c":137.43},"1764360000":{"time":1764360000,"o":137.43,"h":137.89,"l":136.82,"c":137.8},"1764363600":{"time":1764363600,"o":137.8,"h":137.94,"l":137.2,"c":137.32},"1764367200":{"time":1764367200,"o":137.31,"h":137.8,"l":136.54,"c":137.73},"1764370800":{"time":1764370800,"o":137.72,"h":138.22,"l":137.19,"c":137.28},"1764374400":{"time":1764374400,"o":137.28,"h":137.81,"l":137.06,"c":137.56},"1764378000":{"time":1764378000,"o":137.56,"h":137.77,"l":137.17,"c":137.34},"1764381600":{"time":1764381600,"o":137.35,"h":137.66,"l":136.83,"c":137.14},"1764385200":{"time":1764385200,"o":137.14,"h":137.36,"l":136.64,"c":136.77},"1764388800":{"time":1764388800,"o":136.77,"h":137.68,"l":136.77,"c":137.59},"1764392400":{"time":1764392400,"o":137.6,"h":137.6,"l":137.06,"c":137.13},"1764396000":{"time":1764396000,"o":137.13,"h":137.55,"l":136.21,"c":137.03},"1764399600":{"time":1764399600,"o":137.03,"h":137.49,"l":136.86,"c":137.22},"1764403200":{"time":1764403200,"o":137.23,"h":137.42,"l":136.56,"c":136.93},"1764406800":{"time":1764406800,"o":136.93,"h":137.08,"l":136.55,"c":136.63},"1764410400":{"time":1764410400,"o":136.62,"h":136.96,"l":136.34,"c":136.75},"1764414000":{"time":1764414000,"o":136.76,"h":137.32,"l":136.59,"c":137.27},"1764417600":{"time":1764417600,"o":137.27,"h":137.4,"l":136.77,"c":136.85},"1764421200":{"time":1764421200,"o":136.85,"h":137.0,"l":136.58,"c":136.82},"1764424800":{"time":1764424800,"o":136.83,"h":136.83,"l":136.39,"c":136.45},"1764428400":{"time":1764428400,"o":136.46,"h":137.61,"l":136.46,"c":137.49},"1764432000":{"time":1764432000,"o":137.5,"h":137.77,"l":136.91,"c":137.58},"1764435600":{"time":1764435600,"o":137.59,"h":137.99,"l":136.04,"c":136.13},"1764439200":{"time":1764439200,"o":136.14,"h":136.3,"l":134.61,"c":135.61},"1764442800":{"time":1764442800,"o":135.62,"h":136.18,"l":135.33,"c":135.63},"1764446400":{"time":1764446400,"o":135.63,"h":136.27,"l":135.26,"c":136.16},"1764450000":{"time":1764450000,"o":136.16,"h":136.45,"l":135.68,"c":136.38},"1764453600":{"time":1764453600,"o":136.38,"h":136.39,"l":135.35,"c":135.75},"1764457200":{"time":1764457200,"o":135.75,"h":136.16,"l":135.43,"c":135.84},"1764460800":{"time":1764460800,"o":135.85,"h":136.39,"l":135.68,"c":135.9},"1764464400":{"time":1764464400,"o":135.91,"h":136.57,"l":135.82,"c":136.25},"1764468000":{"time":1764468000,"o":136.26,"h":136.77,"l":135.79,"c":135.88},"1764471600":{"time":1764471600,"o":135.88,"h":136.45,"l":135.18,"c":136.35},"1764475200":{"time":1764475200,"o":136.36,"h":136.93,"l":136.15,"c":136.28},"1764478800":{"time":1764478800,"o":136.29,"h":136.29,"l":135.5,"c":135.69},"1764482400":{"time":1764482400,"o":135.69,"h":136.44,"l":135.44,"c":136.25},"1764486000":{"time":1764486000,"o":136.24,"h":136.68,"l":136.11,"c":136.44},"1764489600":{"time":1764489600,"o":136.44,"h":137.03,"l":136.05,"c":136.73},"1764493200":{"time":1764493200,"o":136.73,"h":137.04,"l":136.37,"c":136.73},"1764496800":{"time":1764496800,"o":136.74,"h":136.89,"l":136.44,"c":136.6},"1764500400":{"time":1764500400,"o":136.6,"h":136.84,"l":136.15,"c":136.37},"1764504000":{"time":1764504000,"o":136.37,"h":137.69,"l":136.12,"c":137.5},"1764507600":{"time":1764507600,"o":137.51,"h":140.15,"l":137.25,"c":139.19},"1764511200":{"time":1764511200,"o":139.18,"h":139.44,"l":138.09,"c":138.46},"1764514800":{"time":1764514800,"o":138.46,"h":138.5,"l":137.4,"c":138.29},"1764518400":{"time":1764518400,"o":138.28,"h":139.79,"l":138.24,"c":139.49},"1764522000":{"time":1764522000,"o":139.48,"h":139.49,"l":138.27,"c":138.41},"1764525600":{"time":1764525600,"o":138.41,"h":138.58,"l":137.77,"c":138.55},"1764529200":{"time":1764529200,"o":138.55,"h":138.63,"l":137.32,"c":137.58},"1764532800":{"time":1764532800,"o":137.58,"h":137.89,"l":136.82,"c":137.24},"1764536400":{"time":1764536400,"o":137.23,"h":137.37,"l":136.55,"c":136.99},"1764540000":{"time":1764540000,"o":136.99,"h":137.84,"l":136.93,"c":137.68},"1764543600":{"time":1764543600,"o":137.68,"h":137.74,"l":133.16,"c":133.38},"1764547200":{"time":1764547200,"o":133.37,"h":133.66,"l":127.4,"c":127.49},"1764550800":{"time":1764550800,"o":127.48,"h":129.25,"l":127.37,"c":127.87},"1764554400":{"time":1764554400,"o":127.86,"h":128.57,"l":127.38,"c":127.51},"1764558000":{"time":1764558000,"o":127.51,"h":127.51,"l":126.45,"c":126.89},"1764561600":{"time":1764561600,"o":126.89,"h":126.98,"l":126.1,"c":126.3},"1764565200":{"time":1764565200,"o":126.3,"h":126.5,"l":125.73,"c":126.05},"1764568800":{"time":1764568800,"o":126.05,"h":126.77,"l":125.91,"c":126.62},"1764572400":{"time":1764572400,"o":126.62,"h":127.37,"l":126.22,"c":127.33},"1764576000":{"time":1764576000,"o":127.32,"h":127.72,"l":126.88,"c":127.62},"1764579600":{"time":1764579600,"o":127.62,"h":127.93,"l":126.78,"c":126.93},"1764583200":{"time":1764583200,"o":126.94,"h":127.48,"l":126.87,"c":127.17},"1764586800":{"time":1764586800,"o":127.17,"h":127.3,"l":126.81,"c":127.05},"1764590400":{"time":1764590400,"o":127.05,"h":127.13,"l":125.35,"c":126.54},"1764594000":{"time":1764594000,"o":126.53,"h":127.66,"l":126.06,"c":126.42},"1764597600":{"time":1764597600,"o":126.43,"h":127.02,"l":125.45,"c":126.05},"1764601200":{"time":1764601200,"o":126.05,"h":126.25,"l":123.05,"c":125.05},"1764604800":{"time":1764604800,"o":125.06,"h":125.28,"l":123.33,"c":123.48},"1764608400":{"time":1764608400,"o":123.49,"h":124.96,"l":123.47,"c":124.4},"1764612000":{"time":1764612000,"o":124.39,"h":125.27,"l":123.69,"c":124.47},"1764615600":{"time":1764615600,"o":124.46,"h":124.55,"l":123.19,"c":123.8},"1764619200":{"time":1764619200,"o":123.79,"h":125.31,"l":123.75,"c":124.34},"1764622800":{"time":1764622800,"o":124.34,"h":126.16,"l":124.13,"c":126.0},"1764626400":{"time":1764626400,"o":126.0,"h":127.32,"l":125.77,"c":126.74},"1764630000":{"time":1764630000,"o":126.74,"h":127.31,"l":126.44,"c":126.57},"1764633600":{"time":1764633600,"o":126.57,"h":127.49,"l":126.37,"c":127.27},"1764637200":{"time":1764637200,"o":127.28,"h":128.48,"l":126.72,"c":126.94},"1764640800":{"time":1764640800,"o":126.94,"h":128.08,"l":126.52,"c":126.89},"1764644400":{"time":1764644400,"o":126.89,"h":127.66,"l":125.95,"c":127.21},"1764648000":{"time":1764648000,"o":127.21,"h":127.8,"l":126.82,"c":126.85},"1764651600":{"time":1764651600,"o":126.84,"h":127.04,"l":126.42,"c":126.66},"1764655200":{"time":1764655200,"o":126.65,"h":127.8,"l":126.36,"c":127.62},"1764658800":{"time":1764658800,"o":127.62,"h":127.64,"l":126.9,"c":127.18},"1764662400":{"time":1764662400,"o":127.17,"h":127.24,"l":125.89,"c":126.09},"1764666000":{"time":1764666000,"o":126.08,"h":127.12,"l":126.04,"c":126.68},"1764669600":{"time":1764669600,"o":126.68,"h":128.78,"l":126.62,"c":128.23},"1764673200":{"time":1764673200,"o":128.22,"h":128.44,"l":127.74,"c":128.23},"1764676800":{"time":1764676800,"o":128.23,"h":128.97,"l":128.09,"c":128.79},"1764680400":{"time":1764680400,"o":128.79,"h":130.96,"l":128.33,"c":130.54},"1764684000":{"time":1764684000,"o":130.54,"h":133.42,"l":130.3,"c":132.92},"1764687600":{"time":1764687600,"o":132.91,"h":141.5,"l":132.87,"c":137.79},"1764691200":{"time":1764691200,"o":137.79,"h":139.69,"l":137.32,"c":139.34},"1764694800":{"time":1764694800,"o":139.34,"h":140.86,"l":139.21,"c":139.44},"1764698400":{"time":1764698400,"o":139.44,"h":140.29,"l":139.33,"c":139.81},"1764702000":{"time":1764702000,"o":139.82,"h":140.62,"l":139.72,"c":140.23},"1764705600":{"time":1764705600,"o":140.23,"h":140.37,"l":138.16,"c":138.72},"1764709200":{"time":1764709200,"o":138.71,"h":139.27,"l":138.33,"c":139.1},"1764712800":{"time":1764712800,"o":139.09,"h":139.98,"l":138.85,"c":139.9},"1764716400":{"time":1764716400,"o":139.89,"h":139.9,"l":138.39,"c":138.65},"1764720000":{"time":1764720000,"o":138.65,"h":138.93,"l":137.71,"c":138.13},"1764723600":{"time":1764723600,"o":138.12,"h":139.19,"l":137.83,"c":138.81},"1764727200":{"time":1764727200,"o":138.81,"h":140.29,"l":138.73,"c":140.0},"1764730800":{"time":1764730800,"o":139.99,"h":140.62,"l":139.72,"c":140.29},"1764734400":{"time":1764734400,"o":140.29,"h":142.47,"l":140.13,"c":142.21},"1764738000":{"time":1764738000,"o":142.21,"h":143.2,"l":142.08,"c":143.0},"1764741600":{"time":1764741600,"o":142.99,"h":144.22,"l":142.23,"c":142.4},"1764745200":{"time":1764745200,"o":142.39,"h":142.5,"l":141.75,"c":141.82},"1764748800":{"time":1764748800,"o":141.83,"h":142.64,"l":141.38,"c":142.09},"1764752400":{"time":1764752400,"o":142.08,"h":142.4,"l":141.42,"c":142.02},"1764756000":{"time":1764756000,"o":142.03,"h":142.22,"l":141.09,"c":141.24},"1764759600":{"time":1764759600,"o":141.25,"h":141.72,"l":140.66,"c":141.66},"1764763200":{"time":1764763200,"o":141.65,"h":142.04,"l":141.01,"c":141.85},"1764766800":{"time":1764766800,"o":141.85,"h":142.4,"l":141.43,"c":141.79},"1764770400":{"time":1764770400,"o":141.8,"h":143.47,"l":138.61,"c":140.89},"1764774000":{"time":1764774000,"o":140.89,"h":142.03,"l":140.08,"c":140.92},"1764777600":{"time":1764777600,"o":140.93,"h":141.77,"l":139.79,"c":140.65},"1764781200":{"time":1764781200,"o":140.66,"h":142.03,"l":140.4,"c":141.76},"1764784800":{"time":1764784800,"o":141.77,"h":142.35,"l":140.59,"c":141.11},"1764788400":{"time":1764788400,"o":141.12,"h":141.53,"l":140.94,"c":141.23},"1764792000":{"time":1764792000,"o":141.22,"h":142.21,"l":140.67,"c":141.64},"1764795600":{"time":1764795600,"o":141.65,"h":146.04,"l":141.55,"c":145.44},"1764799200":{"time":1764799200,"o":145.45,"h":145.88,"l":142.92,"c":144.51},"1764802800":{"time":1764802800,"o":144.51,"h":145.61,"l":144.41,"c":144.62},"1764806400":{"time":1764806400,"o":144.62,"h":145.35,"l":143.59,"c":144.97},"1764810000":{"time":1764810000,"o":144.97,"h":146.87,"l":144.04,"c":144.09},"1764813600":{"time":1764813600,"o":144.1,"h":146.06,"l":143.9,"c":145.53},"1764817200":{"time":1764817200,"o":145.53,"h":145.56,"l":144.23,"c":144.58},"1764820800":{"time":1764820800,"o":144.59,"h":144.85,"l":143.64,"c":144.09},"1764824400":{"time":1764824400,"o":144.1,"h":144.17,"l":142.88,"c":143.19},"1764828000":{"time":1764828000,"o":143.19,"h":144.25,"l":143.02,"c":143.9},"1764831600":{"time":1764831600,"o":143.9,"h":143.95,"l":142.56,"c":143.38},"1764835200":{"time":1764835200,"o":143.39,"h":144.0,"l":142.66,"c":142.84},"1764838800":{"time":1764838800,"o":142.84,"h":144.15,"l":142.82,"c":143.86},"1764842400":{"time":1764842400,"o":143.86,"h":144.15,"l":143.23,"c":143.29},"1764846000":{"time":1764846000,"o":143.29,"h":143.45,"l":142.63,"c":142.99},"1764849600":{"time":1764849600,"o":142.99,"h":143.45,"l":142.33,"c":142.85},"1764853200":{"time":1764853200,"o":142.85,"h":143.13,"l":141.74,"c":142.16},"1764856800":{"time":1764856800,"o":142.16,"h":143.3,"l":141.38,"c":141.78},"1764860400":{"time":1764860400,"o":141.78,"h":144.22,"l":141.73,"c":143.14},"1764864000":{"time":1764864000,"o":143.13,"h":143.8,"l":142.19,"c":142.56},"1764867600":{"time":1764867600,"o":142.56,"h":142.75,"l":141.04,"c":142.1},"1764871200":{"time":1764871200,"o":142.1,"h":142.18,"l":140.24,"c":140.68},"1764874800":{"time":1764874800,"o":140.69,"h":140.8,"l":137.7,"c":139.6},"1764878400":{"time":1764878400,"o":139.6,"h":140.45,"l":139.1,"c":140.27},"1764882000":{"time":1764882000,"o":140.28,"h":140.36,"l":138.43,"c":138.65},"1764885600":{"time":1764885600,"o":138.65,"h":139.71,"l":138.65,"c":139.31},"1764889200":{"time":1764889200,"o":139.31,"h":139.36,"l":138.64,"c":138.96},"1764892800":{"time":1764892800,"o":138.95,"h":139.67,"l":138.81,"c":139.18},"1764896400":{"time":1764896400,"o":139.18,"h":140.21,"l":139.09,"c":139.75},"1764900000":{"time":1764900000,"o":139.75,"h":140.09,"l":139.16,"c":139.73},"1764903600":{"time":1764903600,"o":139.74,"h":140.11,"l":138.21,"c":138.47},"1764907200":{"time":1764907200,"o":138.47,"h":139.07,"l":137.99,"c":138.43},"1764910800":{"time":1764910800,"o":138.44,"h":138.68,"l":137.71,"c":137.98},"1764914400":{"time":1764914400,"o":137.99,"h":138.93,"l":137.97,"c":138.81},"1764918000":{"time":1764918000,"o":138.81,"h":140.72,"l":138.69,"c":139.62},"1764921600":{"time":1764921600,"o":139.62,"h":139.62,"l":137.7,"c":138.13},"1764925200":{"time":1764925200,"o":138.14,"h":138.22,"l":136.22,"c":136.28},"1764928800":{"time":1764928800,"o":136.27,"h":137.94,"l":136.05,"c":137.66},"1764932400":{"time":1764932400,"o":137.66,"h":138.05,"l":136.81,"c":136.95},"1764936000":{"time":1764936000,"o":136.95,"h":137.07,"l":136.13,"c":136.61},"1764939600":{"time":1764939600,"o":136.62,"h":137.0,"l":135.7,"c":135.9},"1764943200":{"time":1764943200,"o":135.9,"h":136.28,"l":134.32,"c":134.67},"1764946800":{"time":1764946800,"o":134.66,"h":137.17,"l":134.51,"c":134.96},"1764950400":{"time":1764950400,"o":134.95,"h":135.16,"l":131.1,"c":132.13},"1764954000":{"time":1764954000,"o":132.13,"h":132.77,"l":131.03,"c":132.07},"1764957600":{"time":1764957600,"o":132.07,"h":132.96,"l":131.1,"c":131.27},"1764961200":{"time":1764961200,"o":131.28,"h":132.92,"l":130.5,"c":132.4},"1764964800":{"time":1764964800,"o":132.41,"h":132.83,"l":131.88,"c":132.49},"1764968400":{"time":1764968400,"o":132.49,"h":133.11,"l":131.92,"c":132.33},"1764972000":{"time":1764972000,"o":132.34,"h":132.77,"l":132.05,"c":132.65},"1764975600":{"time":1764975600,"o":132.65,"h":133.29,"l":132.2,"c":133.22},"1764979200":{"time":1764979200,"o":133.22,"h":133.64,"l":132.71,"c":133.38},"1764982800":{"time":1764982800,"o":133.39,"h":133.76,"l":133.14,"c":133.42},"1764986400":{"time":1764986400,"o":133.42,"h":133.44,"l":132.78,"c":133.37},"1764990000":{"time":1764990000,"o":133.37,"h":134.07,"l":133.25,"c":133.65},"1764993600":{"time":1764993600,"o":133.65,"h":133.67,"l":132.91,"c":133.14},"1764997200":{"time":1764997200,"o":133.14,"h":133.35,"l":132.82,"c":133.01},"1765000800":{"time":1765000800,"o":133.0,"h":133.17,"l":132.71,"c":132.88},"1765004400":{"time":1765004400,"o":132.89,"h":133.14,"l":132.46,"c":132.65},"1765008000":{"time":1765008000,"o":132.66,"h":132.8,"l":131.79,"c":131.9},"1765011600":{"time":1765011600,"o":131.91,"h":132.76,"l":131.91,"c":132.44},"1765015200":{"time":1765015200,"o":132.43,"h":132.93,"l":132.33,"c":132.63},"1765018800":{"time":1765018800,"o":132.62,"h":133.22,"l":132.6,"c":133.14},"1765022400":{"time":1765022400,"o":133.13,"h":133.14,"l":132.54,"c":132.58},"1765026000":{"time":1765026000,"o":132.57,"h":133.19,"l":132.51,"c":132.88},"1765029600":{"time":1765029600,"o":132.87,"h":133.93,"l":132.75,"c":133.66},"1765033200":{"time":1765033200,"o":133.65,"h":133.72,"l":132.13,"c":132.8},"1765036800":{"time":1765036800,"o":132.81,"h":133.49,"l":132.7,"c":133.0},"1765040400":{"time":1765040400,"o":133.0,"h":133.31,"l":132.62,"c":132.91},"1765044000":{"time":1765044000,"o":132.91,"h":133.16,"l":132.54,"c":132.75},"1765047600":{"time":1765047600,"o":132.75,"h":132.92,"l":131.67,"c":132.01},"1765051200":{"time":1765051200,"o":132.01,"h":132.54,"l":131.99,"c":132.41},"1765054800":{"time":1765054800,"o":132.42,"h":132.87,"l":132.16,"c":132.34},"1765058400":{"time":1765058400,"o":132.33,"h":132.56,"l":131.72,"c":132.11},"1765062000":{"time":1765062000,"o":132.1,"h":132.29,"l":131.22,"c":132.14},"1765065600":{"time":1765065600,"o":132.13,"h":132.64,"l":131.85,"c":132.3},"1765069200":{"time":1765069200,"o":132.29,"h":132.73,"l":132.21,"c":132.25},"1765072800":{"time":1765072800,"o":132.24,"h":133.39,"l":132.21,"c":133.19},"1765076400":{"time":1765076400,"o":133.19,"h":133.53,"l":132.94,"c":133.43},"1765080000":{"time":1765080000,"o":133.42,"h":133.46,"l":132.77,"c":132.95},"1765083600":{"time":1765083600,"o":132.96,"h":133.17,"l":132.61,"c":132.75},"1765087200":{"time":1765087200,"o":132.75,"h":133.18,"l":132.67,"c":133.02},"1765090800":{"time":1765090800,"o":133.02,"h":133.08,"l":131.83,"c":132.02},"1765094400":{"time":1765094400,"o":132.02,"h":132.53,"l":131.61,"c":131.81},"1765098000":{"time":1765098000,"o":131.81,"h":132.04,"l":131.46,"c":131.83},"1765101600":{"time":1765101600,"o":131.83,"h":132.49,"l":131.62,"c":132.2},"1765105200":{"time":1765105200,"o":132.19,"h":132.46,"l":132.07,"c":132.36},"1765108800":{"time":1765108800,"o":132.36,"h":133.0,"l":132.28,"c":132.81},"1765112400":{"time":1765112400,"o":132.82,"h":132.94,"l":131.41,"c":131.65},"1765116000":{"time":1765116000,"o":131.64,"h":131.76,"l":127.55,"c":128.07},"1765119600":{"time":1765119600,"o":128.06,"h":132.11,"l":127.94,"c":131.93},"1765123200":{"time":1765123200,"o":131.93,"h":131.96,"l":130.39,"c":131.89},"1765126800":{"time":1765126800,"o":131.89,"h":135.46,"l":131.19,"c":134.71},"1765130400":{"time":1765130400,"o":134.71,"h":136.22,"l":134.7,"c":135.96},"1765134000":{"time":1765134000,"o":135.95,"h":136.1,"l":135.11,"c":135.66},"1765137600":{"time":1765137600,"o":135.66,"h":136.33,"l":135.56,"c":136.12},"1765141200":{"time":1765141200,"o":136.11,"h":136.11,"l":132.41,"c":133.04},"1765144800":{"time":1765144800,"o":133.04,"h":133.04,"l":129.69,"c":131.15},"1765148400":{"time":1765148400,"o":131.15,"h":132.32,"l":130.52,"c":132.16},"1765152000":{"time":1765152000,"o":132.17,"h":132.7,"l":131.41,"c":131.52},"1765155600":{"time":1765155600,"o":131.53,"h":134.4,"l":131.44,"c":133.31},"1765159200":{"time":1765159200,"o":133.3,"h":134.13,"l":133.06,"c":133.96},"1765162800":{"time":1765162800,"o":133.96,"h":134.66,"l":133.67,"c":134.24},"1765166400":{"time":1765166400,"o":134.23,"h":135.14,"l":133.98,"c":135.0},"1765170000":{"time":1765170000,"o":134.99,"h":135.38,"l":134.51,"c":135.13},"1765173600":{"time":1765173600,"o":135.12,"h":135.97,"l":134.65,"c":135.68},"1765177200":{"time":1765177200,"o":135.68,"h":135.94,"l":134.84,"c":135.79},"1765180800":{"time":1765180800,"o":135.78,"h":136.91,"l":135.59,"c":136.66},"1765184400":{"time":1765184400,"o":136.65,"h":138.86,"l":136.61,"c":138.08},"1765188000":{"time":1765188000,"o":138.09,"h":139.3,"l":138.0,"c":138.68},"1765191600":{"time":1765191600,"o":138.68,"h":139.09,"l":138.06,"c":138.33},"1765195200":{"time":1765195200,"o":138.33,"h":138.56,"l":137.2,"c":137.78},"1765198800":{"time":1765198800,"o":137.79,"h":139.28,"l":137.49,"c":138.07},"1765202400":{"time":1765202400,"o":138.06,"h":138.93,"l":136.81,"c":137.11},"1765206000":{"time":1765206000,"o":137.12,"h":137.52,"l":135.15,"c":135.45},"1765209600":{"time":1765209600,"o":135.45,"h":136.47,"l":134.75,"c":135.55},"1765213200":{"time":1765213200,"o":135.55,"h":136.23,"l":134.67,"c":135.78},"1765216800":{"time":1765216800,"o":135.78,"h":136.2,"l":132.85,"c":133.54},"1765220400":{"time":1765220400,"o":133.54,"h":134.61,"l":133.39,"c":133.57},"1765224000":{"time":1765224000,"o":133.58,"h":135.0,"l":133.32,"c":134.01},"1765227600":{"time":1765227600,"o":134.01,"h":134.5,"l":133.12,"c":134.39},"1765231200":{"time":1765231200,"o":134.39,"h":134.48,"l":133.28,"c":133.5},"1765234800":{"time":1765234800,"o":133.5,"h":133.72,"l":132.36,"c":133.19},"1765238400":{"time":1765238400,"o":133.18,"h":133.53,"l":132.5,"c":132.97},"1765242000":{"time":1765242000,"o":132.97,"h":133.28,"l":132.55,"c":133.05},"1765245600":{"time":1765245600,"o":133.06,"h":133.58,"l":132.66,"c":132.7},"1765249200":{"time":1765249200,"o":132.71,"h":134.36,"l":132.4,"c":134.11},"1765252800":{"time":1765252800,"o":134.11,"h":134.22,"l":132.25,"c":132.57},"1765256400":{"time":1765256400,"o":132.57,"h":132.95,"l":131.64,"c":132.05},"1765260000":{"time":1765260000,"o":132.05,"h":132.74,"l":131.9,"c":132.56},"1765263600":{"time":1765263600,"o":132.57,"h":133.24,"l":132.3,"c":133.14},"1765267200":{"time":1765267200,"o":133.15,"h":133.37,"l":132.57,"c":133.07},"1765270800":{"time":1765270800,"o":133.06,"h":133.07,"l":132.23,"c":132.26},"1765274400":{"time":1765274400,"o":132.26,"h":132.82,"l":131.91,"c":132.68},"1765278000":{"time":1765278000,"o":132.68,"h":132.98,"l":132.37,"c":132.87},"1765281600":{"time":1765281600,"o":132.88,"h":133.51,"l":132.64,"c":133.05},"1765285200":{"time":1765285200,"o":133.05,"h":133.23,"l":131.94,"c":132.34},"1765288800":{"time":1765288800,"o":132.34,"h":132.78,"l":131.52,"c":132.45},"1765292400":{"time":1765292400,"o":132.45,"h":138.46,"l":132.31,"c":138.42},"1765296000":{"time":1765296000,"o":138.42,"h":144.6,"l":138.41,"c":143.64},"1765299600":{"time":1765299600,"o":143.64,"h":144.9,"l":142.48,"c":143.1},"1765303200":{"time":1765303200,"o":143.1,"h":143.27,"l":141.61,"c":142.46},"1765306800":{"time":1765306800,"o":142.45,"h":142.84,"l":141.67,"c":142.08},"1765310400":{"time":1765310400,"o":142.08,"h":142.3,"l":139.6,"c":140.12},"1765314000":{"time":1765314000,"o":140.12,"h":140.44,"l":136.65,"c":137.7},"1765317600":{"time":1765317600,"o":137.71,"h":139.4,"l":137.38,"c":138.71},"1765321200":{"time":1765321200,"o":138.71,"h":138.75,"l":137.62,"c":137.82},"1765324800":{"time":1765324800,"o":137.82,"h":138.27,"l":137.12,"c":137.21},"1765328400":{"time":1765328400,"o":137.22,"h":138.39,"l":137.12,"c":137.78},"1765332000":{"time":1765332000,"o":137.78,"h":138.04,"l":137.1,"c":137.68},"1765335600":{"time":1765335600,"o":137.68,"h":138.56,"l":137.46,"c":138.07},"1765339200":{"time":1765339200,"o":138.07,"h":140.18,"l":137.94,"c":138.99},"1765342800":{"time":1765342800,"o":138.98,"h":139.53,"l":138.57,"c":139.09},"1765346400":{"time":1765346400,"o":139.09,"h":139.38,"l":138.63,"c":139.14},"1765350000":{"time":1765350000,"o":139.15,"h":139.16,"l":138.28,"c":139.13},"1765353600":{"time":1765353600,"o":139.14,"h":139.39,"l":138.31,"c":138.42},"1765357200":{"time":1765357200,"o":138.42,"h":139.06,"l":138.04,"c":138.89},"1765360800":{"time":1765360800,"o":138.88,"h":139.8,"l":136.73,"c":136.88},"1765364400":{"time":1765364400,"o":136.88,"h":137.44,"l":136.25,"c":137.14},"1765368000":{"time":1765368000,"o":137.14,"h":138.09,"l":136.74,"c":137.82},"1765371600":{"time":1765371600,"o":137.82,"h":138.1,"l":137.41,"c":137.62},"1765375200":{"time":1765375200,"o":137.62,"h":137.69,"l":136.44,"c":137.11},"1765378800":{"time":1765378800,"o":137.1,"h":137.59,"l":135.6,"c":136.09},"1765382400":{"time":1765382400,"o":136.08,"h":137.43,"l":135.65,"c":136.05},"1765386000":{"time":1765386000,"o":136.05,"h":137.1,"l":135.83,"c":136.75},"1765389600":{"time":1765389600,"o":136.75,"h":139.44,"l":136.32,"c":137.63},"1765393200":{"time":1765393200,"o":137.62,"h":139.58,"l":136.08,"c":138.6},"1765396800":{"time":1765396800,"o":138.61,"h":142.57,"l":137.28,"c":138.28},"1765400400":{"time":1765400400,"o":138.27,"h":138.8,"l":136.72,"c":137.08},"1765404000":{"time":1765404000,"o":137.08,"h":137.78,"l":135.26,"c":137.55},"1765407600":{"time":1765407600,"o":137.54,"h":137.77,"l":136.05,"c":136.18},"1765411200":{"time":1765411200,"o":136.18,"h":136.35,"l":133.36,"c":133.78},"1765414800":{"time":1765414800,"o":133.78,"h":134.12,"l":132.58,"c":132.81},"1765418400":{"time":1765418400,"o":132.81,"h":132.85,"l":130.46,"c":130.74},"1765422000":{"time":1765422000,"o":130.74,"h":130.75,"l":128.91,"c":129.28},"1765425600":{"time":1765425600,"o":129.29,"h":131.44,"l":128.92,"c":130.96},"1765429200":{"time":1765429200,"o":130.95,"h":131.19,"l":130.37,"c":131.1},"1765432800":{"time":1765432800,"o":131.09,"h":131.34,"l":130.25,"c":130.95},"1765436400":{"time":1765436400,"o":130.95,"h":131.28,"l":130.55,"c":130.93},"1765440000":{"time":1765440000,"o":130.93,"h":131.04,"l":130.06,"c":131.01},"1765443600":{"time":1765443600,"o":131.0,"h":131.32,"l":130.73,"c":130.85},"1765447200":{"time":1765447200,"o":130.85,"h":131.02,"l":130.41,"c":130.73},"1765450800":{"time":1765450800,"o":130.73,"h":131.14,"l":130.67,"c":130.83},"1765454400":{"time":1765454400,"o":130.84,"h":131.83,"l":130.65,"c":131.15},"1765458000":{"time":1765458000,"o":131.15,"h":131.45,"l":130.8,"c":131.25},"1765461600":{"time":1765461600,"o":131.25,"h":131.48,"l":129.68,"c":130.57},"1765465200":{"time":1765465200,"o":130.56,"h":132.75,"l":130.23,"c":131.08},"1765468800":{"time":1765468800,"o":131.08,"h":131.93,"l":130.02,"c":131.26},"1765472400":{"time":1765472400,"o":131.26,"h":132.49,"l":130.7,"c":132.28},"1765476000":{"time":1765476000,"o":132.28,"h":135.51,"l":131.91,"c":134.37},"1765479600":{"time":1765479600,"o":134.37,"h":135.41,"l":133.53,"c":133.82},"1765483200":{"time":1765483200,"o":133.81,"h":136.96,"l":133.74,"c":136.04},"1765486800":{"time":1765486800,"o":136.04,"h":137.76,"l":136.01,"c":136.96},"1765490400":{"time":1765490400,"o":136.97,"h":137.44,"l":135.77,"c":136.11},"1765494000":{"time":1765494000,"o":136.11,"h":136.73,"l":135.62,"c":136.36},"1765497600":{"time":1765497600,"o":136.36,"h":137.45,"l":135.31,"c":135.47},"1765501200":{"time":1765501200,"o":135.48,"h":137.2,"l":135.48,"c":136.68},"1765504800":{"time":1765504800,"o":136.69,"h":137.93,"l":136.47,"c":137.15},"1765508400":{"time":1765508400,"o":137.15,"h":137.44,"l":136.51,"c":137.02},"1765512000":{"time":1765512000,"o":137.02,"h":137.16,"l":136.71,"c":136.99},"1765515600":{"time":1765515600,"o":137.0,"h":138.92,"l":136.5,"c":138.88},"1765519200":{"time":1765519200,"o":138.88,"h":140.09,"l":138.6,"c":139.11},"1765522800":{"time":1765522800,"o":139.11,"h":139.38,"l":138.75,"c":139.06},"1765526400":{"time":1765526400,"o":139.05,"h":139.12,"l":137.53,"c":137.9},"1765530000":{"time":1765530000,"o":137.9,"h":138.44,"l":137.17,"c":138.2},"1765533600":{"time":1765533600,"o":138.19,"h":138.56,"l":137.91,"c":138.34},"1765537200":{"time":1765537200,"o":138.34,"h":138.74,"l":137.81,"c":138.66},"1765540800":{"time":1765540800,"o":138.66,"h":139.82,"l":138.3,"c":139.6},"1765544400":{"time":1765544400,"o":139.61,"h":139.61,"l":138.68,"c":138.95},"1765548000":{"time":1765548000,"o":138.95,"h":139.54,"l":138.03,"c":138.42},"1765551600":{"time":1765551600,"o":138.42,"h":138.48,"l":132.7,"c":133.42},"1765555200":{"time":1765555200,"o":133.43,"h":133.9,"l":131.43,"c":132.12},"1765558800":{"time":1765558800,"o":132.12,"h":133.51,"l":131.27,"c":132.07},"1765562400":{"time":1765562400,"o":132.07,"h":133.19,"l":131.37,"c":132.67},"1765566000":{"time":1765566000,"o":132.67,"h":132.76,"l":130.24,"c":131.17},"1765569600":{"time":1765569600,"o":131.17,"h":131.91,"l":130.9,"c":131.49},"1765573200":{"time":1765573200,"o":131.49,"h":132.0,"l":131.17,"c":131.76},"1765576800":{"time":1765576800,"o":131.77,"h":132.8,"l":131.72,"c":132.7},"1765580400":{"time":1765580400,"o":132.69,"h":132.98,"l":132.11,"c":132.19},"1765584000":{"time":1765584000,"o":132.19,"h":132.68,"l":132.19,"c":132.58},"1765587600":{"time":1765587600,"o":132.57,"h":133.01,"l":132.32,"c":132.6},"1765591200":{"time":1765591200,"o":132.6,"h":132.95,"l":132.5,"c":132.56},"1765594800":{"time":1765594800,"o":132.56,"h":132.93,"l":132.47,"c":132.81},"1765598400":{"time":1765598400,"o":132.8,"h":132.86,"l":132.49,"c":132.8},"1765602000":{"time":1765602000,"o":132.79,"h":132.91,"l":132.19,"c":132.6},"1765605600":{"time":1765605600,"o":132.59,"h":132.89,"l":132.32,"c":132.81},"1765609200":{"time":1765609200,"o":132.8,"h":132.94,"l":132.7,"c":132.85},"1765612800":{"time":1765612800,"o":132.85,"h":134.12,"l":132.85,"c":133.91},"1765616400":{"time":1765616400,"o":133.9,"h":134.2,"l":133.42,"c":133.49},"1765620000":{"time":1765620000,"o":133.48,"h":134.19,"l":133.39,"c":133.88},"1765623600":{"time":1765623600,"o":133.88,"h":133.99,"l":133.12,"c":133.23},"1765627200":{"time":1765627200,"o":133.23,"h":133.62,"l":132.54,"c":132.89},"1765630800":{"time":1765630800,"o":132.89,"h":133.3,"l":132.55,"c":133.07},"1765634400":{"time":1765634400,"o":133.08,"h":133.37,"l":132.55,"c":133.12},"1765638000":{"time":1765638000,"o":133.12,"h":133.6,"l":133.01,"c":133.21},"1765641600":{"time":1765641600,"o":133.21,"h":133.77,"l":132.79,"c":133.08},"1765645200":{"time":1765645200,"o":133.09,"h":133.14,"l":132.06,"c":132.14},"1765648800":{"time":1765648800,"o":132.14,"h":132.75,"l":132.06,"c":132.26},"1765652400":{"time":1765652400,"o":132.26,"h":132.9,"l":132.24,"c":132.68},"1765656000":{"time":1765656000,"o":132.69,"h":132.92,"l":132.16,"c":132.21},"1765659600":{"time":1765659600,"o":132.21,"h":132.66,"l":131.51,"c":132.61},"1765663200":{"time":1765663200,"o":132.61,"h":133.0,"l":132.12,"c":132.75},"1765666800":{"time":1765666800,"o":132.75,"h":133.18,"l":132.49,"c":133.04},"1765670400":{"time":1765670400,"o":133.04,"h":133.58,"l":132.62,"c":133.16},"1765674000":{"time":1765674000,"o":133.16,"h":133.48,"l":132.92,"c":133.21},"1765677600":{"time":1765677600,"o":133.22,"h":133.46,"l":133.01,"c":133.27},"1765681200":{"time":1765681200,"o":133.27,"h":133.39,"l":132.73,"c":132.86},"1765684800":{"time":1765684800,"o":132.86,"h":133.12,"l":132.34,"c":132.42},"1765688400":{"time":1765688400,"o":132.42,"h":132.63,"l":132.02,"c":132.6},"1765692000":{"time":1765692000,"o":132.61,"h":132.96,"l":132.4,"c":132.84},"1765695600":{"time":1765695600,"o":132.85,"h":133.32,"l":132.75,"c":133.18},"1765699200":{"time":1765699200,"o":133.18,"h":133.43,"l":132.57,"c":132.59},"1765702800":{"time":1765702800,"o":132.59,"h":132.72,"l":132.26,"c":132.28},"1765706400":{"time":1765706400,"o":132.28,"h":132.55,"l":130.79,"c":131.7},"1765710000":{"time":1765710000,"o":131.7,"h":131.9,"l":130.02,"c":131.37},"1765713600":{"time":1765713600,"o":131.38,"h":131.83,"l":130.8,"c":131.28},"1765717200":{"time":1765717200,"o":131.28,"h":131.58,"l":130.84,"c":131.54},"1765720800":{"time":1765720800,"o":131.54,"h":131.72,"l":130.33,"c":130.82},"1765724400":{"time":1765724400,"o":130.82,"h":131.0,"l":130.24,"c":130.6},"1765728000":{"time":1765728000,"o":130.59,"h":131.53,"l":130.42,"c":130.95},"1765731600":{"time":1765731600,"o":130.94,"h":131.15,"l":129.2,"c":129.95},"1765735200":{"time":1765735200,"o":129.96,"h":130.64,"l":129.79,"c":130.54},"1765738800":{"time":1765738800,"o":130.54,"h":130.55,"l":129.87,"c":130.21},"1765742400":{"time":1765742400,"o":130.22,"h":130.65,"l":129.76,"c":129.95},"1765746000":{"time":1765746000,"o":129.96,"h":130.25,"l":129.47,"c":129.81},"1765749600":{"time":1765749600,"o":129.81,"h":130.23,"l":129.48,"c":130.12},"1765753200":{"time":1765753200,"o":130.11,"h":130.76,"l":127.73,"c":129.31},"1765756800":{"time":1765756800,"o":129.31,"h":130.3,"l":129.2,"c":130.04},"1765760400":{"time":1765760400,"o":130.05,"h":131.51,"l":129.72,"c":131.08},"1765764000":{"time":1765764000,"o":131.08,"h":133.2,"l":131.07,"c":131.43},"1765767600":{"time":1765767600,"o":131.43,"h":131.68,"l":130.81,"c":131.09},"1765771200":{"time":1765771200,"o":131.1,"h":131.96,"l":130.8,"c":131.76},"1765774800":{"time":1765774800,"o":131.77,"h":132.09,"l":131.61,"c":131.92},"1765778400":{"time":1765778400,"o":131.92,"h":132.65,"l":131.62,"c":132.35},"1765782000":{"time":1765782000,"o":132.36,"h":132.59,"l":131.73,"c":132.28},"1765785600":{"time":1765785600,"o":132.29,"h":132.66,"l":132.05,"c":132.32},"1765789200":{"time":1765789200,"o":132.33,"h":132.96,"l":132.07,"c":132.69},"1765792800":{"time":1765792800,"o":132.68,"h":132.99,"l":132.26,"c":132.57},"1765796400":{"time":1765796400,"o":132.58,"h":132.76,"l":132.0,"c":132.21},"1765800000":{"time":1765800000,"o":132.22,"h":133.09,"l":131.71,"c":132.71},"1765803600":{"time":1765803600,"o":132.71,"h":133.23,"l":131.64,"c":132.62},"1765807200":{"time":1765807200,"o":132.62,"h":135.4,"l":129.5,"c":130.42},"1765810800":{"time":1765810800,"o":130.42,"h":130.54,"l":126.34,"c":126.78},"1765814400":{"time":1765814400,"o":126.78,"h":127.22,"l":125.49,"c":126.41},"1765818000":{"time":1765818000,"o":126.4,"h":126.7,"l":124.37,"c":124.85},"1765821600":{"time":1765821600,"o":124.84,"h":125.2,"l":123.53,"c":124.79},"1765825200":{"time":1765825200,"o":124.79,"h":125.79,"l":124.59,"c":124.93},"1765828800":{"time":1765828800,"o":124.93,"h":125.54,"l":123.8,"c":124.92},"1765832400":{"time":1765832400,"o":124.92,"h":126.37,"l":124.89,"c":125.76},"1765836000":{"time":1765836000,"o":125.77,"h":126.34,"l":125.51,"c":126.28},"1765839600":{"time":1765839600,"o":126.27,"h":127.79,"l":126.2,"c":127.73},"1765843200":{"time":1765843200,"o":127.72,"h":127.96,"l":126.07,"c":126.14},"1765846800":{"time":1765846800,"o":126.14,"h":126.79,"l":125.46,"c":126.31},"1765850400":{"time":1765850400,"o":126.31,"h":127.24,"l":125.86,"c":126.68},"1765854000":{"time":1765854000,"o":126.67,"h":126.86,"l":124.85,"c":126.43},"1765857600":{"time":1765857600,"o":126.42,"h":126.73,"l":124.76,"c":126.06},"1765861200":{"time":1765861200,"o":126.06,"h":126.62,"l":125.86,"c":126.33},"1765864800":{"time":1765864800,"o":126.32,"h":127.4,"l":126.23,"c":127.26},"1765868400":{"time":1765868400,"o":127.27,"h":127.34,"l":125.45,"c":125.49},"1765872000":{"time":1765872000,"o":125.49,"h":126.54,"l":125.35,"c":125.9},"1765875600":{"time":1765875600,"o":125.89,"h":126.42,"l":125.81,"c":126.21},"1765879200":{"time":1765879200,"o":126.21,"h":128.8,"l":126.05,"c":128.4},"1765882800":{"time":1765882800,"o":128.41,"h":129.0,"l":127.87,"c":128.57},"1765886400":{"time":1765886400,"o":128.57,"h":128.96,"l":128.16,"c":128.57},"1765890000":{"time":1765890000,"o":128.57,"h":129.87,"l":126.65,"c":126.7},"1765893600":{"time":1765893600,"o":126.69,"h":129.78,"l":126.05,"c":128.5},"1765897200":{"time":1765897200,"o":128.51,"h":130.1,"l":127.16,"c":129.69},"1765900800":{"time":1765900800,"o":129.69,"h":129.8,"l":127.7,"c":128.28},"1765904400":{"time":1765904400,"o":128.28,"h":128.54,"l":127.07,"c":127.23},"1765908000":{"time":1765908000,"o":127.22,"h":128.58,"l":126.9,"c":127.98},"1765911600":{"time":1765911600,"o":127.97,"h":128.04,"l":126.68,"c":127.67},"1765915200":{"time":1765915200,"o":127.68,"h":128.88,"l":127.41,"c":128.34},"1765918800":{"time":1765918800,"o":128.35,"h":128.67,"l":127.9,"c":128.41},"1765922400":{"time":1765922400,"o":128.41,"h":128.94,"l":128.18,"c":128.53},"1765926000":{"time":1765926000,"o":128.54,"h":129.46,"l":128.07,"c":129.09},"1765929600":{"time":1765929600,"o":129.09,"h":129.1,"l":128.19,"c":128.85},"1765933200":{"time":1765933200,"o":128.85,"h":129.77,"l":128.7,"c":129.11},"1765936800":{"time":1765936800,"o":129.11,"h":129.46,"l":128.37,"c":129.24},"1765940400":{"time":1765940400,"o":129.24,"h":129.59,"l":128.12,"c":128.19},"1765944000":{"time":1765944000,"o":128.2,"h":128.41,"l":127.35,"c":127.79},"1765947600":{"time":1765947600,"o":127.79,"h":128.04,"l":126.92,"c":127.54},"1765951200":{"time":1765951200,"o":127.54,"h":127.96,"l":127.49,"c":127.7},"1765954800":{"time":1765954800,"o":127.7,"h":128.52,"l":127.57,"c":128.2},"1765958400":{"time":1765958400,"o":128.2,"h":128.2,"l":126.72,"c":126.87},"1765962000":{"time":1765962000,"o":126.87,"h":126.98,"l":125.9,"c":126.69},"1765965600":{"time":1765965600,"o":126.68,"h":126.89,"l":126.22,"c":126.54},"1765969200":{"time":1765969200,"o":126.53,"h":127.86,"l":126.44,"c":127.54},"1765972800":{"time":1765972800,"o":127.53,"h":128.1,"l":127.3,"c":127.88},"1765976400":{"time":1765976400,"o":127.87,"h":129.42,"l":127.47,"c":129.15},"1765980000":{"time":1765980000,"o":129.15,"h":132.62,"l":126.91,"c":132.58},"1765983600":{"time":1765983600,"o":132.58,"h":133.96,"l":126.51,"c":126.69},"1765987200":{"time":1765987200,"o":126.69,"h":127.91,"l":123.71,"c":124.82},"1765990800":{"time":1765990800,"o":124.82,"h":125.13,"l":122.49,"c":122.97},"1765994400":{"time":1765994400,"o":122.97,"h":123.89,"l":121.56,"c":122.01},"1765998000":{"time":1765998000,"o":122.01,"h":122.42,"l":121.24,"c":122.31},"1766001600":{"time":1766001600,"o":122.32,"h":123.68,"l":121.92,"c":122.91},"1766005200":{"time":1766005200,"o":122.92,"h":123.04,"l":121.87,"c":122.34},"1766008800":{"time":1766008800,"o":122.34,"h":123.46,"l":121.97,"c":123.4},"1766012400":{"time":1766012400,"o":123.4,"h":123.44,"l":122.7,"c":123.17},"1766016000":{"time":1766016000,"o":123.17,"h":123.7,"l":122.94,"c":123.6},"1766019600":{"time":1766019600,"o":123.6,"h":123.72,"l":122.88,"c":123.33},"1766023200":{"time":1766023200,"o":123.33,"h":124.1,"l":123.01,"c":123.64},"1766026800":{"time":1766026800,"o":123.65,"h":123.9,"l":122.94,"c":123.58},"1766030400":{"time":1766030400,"o":123.58,"h":124.1,"l":123.5,"c":123.59},"1766034000":{"time":1766034000,"o":123.6,"h":123.6,"l":122.27,"c":122.35},"1766037600":{"time":1766037600,"o":122.34,"h":122.82,"l":122.13,"c":122.72},"1766041200":{"time":1766041200,"o":122.73,"h":123.34,"l":122.35,"c":122.76},"1766044800":{"time":1766044800,"o":122.76,"h":123.36,"l":122.38,"c":122.95},"1766048400":{"time":1766048400,"o":122.95,"h":123.83,"l":122.57,"c":123.6},"1766052000":{"time":1766052000,"o":123.59,"h":124.07,"l":123.28,"c":123.85},"1766055600":{"time":1766055600,"o":123.86,"h":123.99,"l":123.14,"c":123.99},"1766059200":{"time":1766059200,"o":124.0,"h":124.46,"l":123.56,"c":123.87},"1766062800":{"time":1766062800,"o":123.88,"h":126.82,"l":123.88,"c":126.34},"1766066400":{"time":1766066400,"o":126.33,"h":127.91,"l":124.59,"c":125.84},"1766070000":{"time":1766070000,"o":125.84,"h":129.0,"l":125.55,"c":127.36},"1766073600":{"time":1766073600,"o":127.36,"h":127.46,"l":126.04,"c":126.8},"1766077200":{"time":1766077200,"o":126.8,"h":126.86,"l":120.47,"c":122.9},"1766080800":{"time":1766080800,"o":122.9,"h":123.89,"l":121.1,"c":121.46},"1766084400":{"time":1766084400,"o":121.46,"h":121.55,"l":117.28,"c":117.47},"1766088000":{"time":1766088000,"o":117.48,"h":118.94,"l":116.71,"c":117.12},"1766091600":{"time":1766091600,"o":117.11,"h":120.15,"l":116.97,"c":120.04},"1766095200":{"time":1766095200,"o":120.05,"h":120.08,"l":119.13,"c":119.73},"1766098800":{"time":1766098800,"o":119.74,"h":119.94,"l":119.21,"c":119.54},"1766102400":{"time":1766102400,"o":119.55,"h":119.81,"l":117.83,"c":118.36},"1766106000":{"time":1766106000,"o":118.35,"h":118.5,"l":117.55,"c":118.31},"1766109600":{"time":1766109600,"o":118.3,"h":119.15,"l":117.84,"c":118.89},"1766113200":{"time":1766113200,"o":118.89,"h":122.47,"l":118.84,"c":121.52},"1766116800":{"time":1766116800,"o":121.52,"h":123.0,"l":121.29,"c":122.77},"1766120400":{"time":1766120400,"o":122.78,"h":123.34,"l":121.9,"c":122.56},"1766124000":{"time":1766124000,"o":122.57,"h":123.61,"l":122.03,"c":123.38},"1766127600":{"time":1766127600,"o":123.38,"h":125.3,"l":123.37,"c":124.37},"1766131200":{"time":1766131200,"o":124.37,"h":125.58,"l":123.81,"c":124.9},"1766134800":{"time":1766134800,"o":124.9,"h":125.03,"l":124.32,"c":124.68},"1766138400":{"time":1766138400,"o":124.68,"h":124.98,"l":124.48,"c":124.71},"1766142000":{"time":1766142000,"o":124.71,"h":125.73,"l":124.64,"c":125.31},"1766145600":{"time":1766145600,"o":125.32,"h":126.16,"l":124.86,"c":125.74},"1766149200":{"time":1766149200,"o":125.75,"h":126.49,"l":125.56,"c":125.87},"1766152800":{"time":1766152800,"o":125.87,"h":126.88,"l":124.6,"c":125.97},"1766156400":{"time":1766156400,"o":125.97,"h":127.6,"l":124.72,"c":125.02},"1766160000":{"time":1766160000,"o":125.02,"h":126.95,"l":124.76,"c":125.26},"1766163600":{"time":1766163600,"o":125.26,"h":126.1,"l":123.59,"c":123.61},"1766167200":{"time":1766167200,"o":123.62,"h":125.33,"l":123.55,"c":124.77},"1766170800":{"time":1766170800,"o":124.77,"h":126.62,"l":124.75,"c":126.22},"1766174400":{"time":1766174400,"o":126.22,"h":127.86,"l":126.05,"c":127.15},"1766178000":{"time":1766178000,"o":127.15,"h":127.34,"l":126.41,"c":126.74},"1766181600":{"time":1766181600,"o":126.74,"h":127.29,"l":126.71,"c":126.8},"1766185200":{"time":1766185200,"o":126.8,"h":126.8,"l":126.08,"c":126.22},"1766188800":{"time":1766188800,"o":126.23,"h":126.3,"l":125.55,"c":125.74},"1766192400":{"time":1766192400,"o":125.75,"h":125.96,"l":125.45,"c":125.52},"1766196000":{"time":1766196000,"o":125.52,"h":126.13,"l":125.2,"c":125.77},"1766199600":{"time":1766199600,"o":125.77,"h":126.44,"l":125.45,"c":126.15},"1766203200":{"time":1766203200,"o":126.16,"h":126.37,"l":125.81,"c":126.21},"1766206800":{"time":1766206800,"o":126.2,"h":126.62,"l":126.01,"c":126.32},"1766210400":{"time":1766210400,"o":126.32,"h":126.6,"l":126.17,"c":126.21},"1766214000":{"time":1766214000,"o":126.22,"h":126.32,"l":125.84,"c":126.12},"1766217600":{"time":1766217600,"o":126.13,"h":126.87,"l":126.06,"c":126.41},"1766221200":{"time":1766221200,"o":126.42,"h":126.71,"l":126.18,"c":126.21},"1766224800":{"time":1766224800,"o":126.22,"h":126.36,"l":125.94,"c":125.99},"1766228400":{"time":1766228400,"o":126.0,"h":126.49,"l":125.82,"c":126.42},"1766232000":{"time":1766232000,"o":126.43,"h":126.43,"l":126.03,"c":126.23},"1766235600":{"time":1766235600,"o":126.24,"h":126.36,"l":125.36,"c":126.06},"1766239200":{"time":1766239200,"o":126.07,"h":126.34,"l":125.51,"c":126.29},"1766242800":{"time":1766242800,"o":126.3,"h":126.6,"l":125.9,"c":126.5},"1766246400":{"time":1766246400,"o":126.51,"h":126.65,"l":126.05,"c":126.25},"1766250000":{"time":1766250000,"o":126.25,"h":126.41,"l":125.92,"c":125.97},"1766253600":{"time":1766253600,"o":125.97,"h":126.1,"l":125.69,"c":125.97},"1766257200":{"time":1766257200,"o":125.97,"h":126.15,"l":125.72,"c":125.99},"1766260800":{"time":1766260800,"o":126.0,"h":126.39,"l":125.87,"c":126.36},"1766264400":{"time":1766264400,"o":126.37,"h":126.49,"l":126.17,"c":126.26},"1766268000":{"time":1766268000,"o":126.27,"h":126.31,"l":125.7,"c":125.97},"1766271600":{"time":1766271600,"o":125.97,"h":126.02,"l":125.55,"c":125.74},"1766275200":{"time":1766275200,"o":125.75,"h":126.05,"l":125.64,"c":125.95},"1766278800":{"time":1766278800,"o":125.96,"h":125.97,"l":125.02,"c":125.06},"1766282400":{"time":1766282400,"o":125.06,"h":125.3,"l":124.62,"c":124.85},"1766286000":{"time":1766286000,"o":124.84,"h":125.49,"l":124.78,"c":125.16},"1766289600":{"time":1766289600,"o":125.17,"h":125.38,"l":125.08,"c":125.13},"1766293200":{"time":1766293200,"o":125.12,"h":125.46,"l":125.02,"c":125.23},"1766296800":{"time":1766296800,"o":125.23,"h":125.44,"l":125.1,"c":125.34},"1766300400":{"time":1766300400,"o":125.35,"h":125.5,"l":125.15,"c":125.25},"1766304000":{"time":1766304000,"o":125.24,"h":125.86,"l":124.71,"c":125.5},"1766307600":{"time":1766307600,"o":125.51,"h":126.53,"l":125.39,"c":126.21},"1766311200":{"time":1766311200,"o":126.21,"h":126.56,"l":125.52,"c":125.75},"1766314800":{"time":1766314800,"o":125.76,"h":125.83,"l":125.25,"c":125.42},"1766318400":{"time":1766318400,"o":125.43,"h":126.0,"l":125.03,"c":125.49},"1766322000":{"time":1766322000,"o":125.49,"h":125.52,"l":123.3,"c":123.56},"1766325600":{"time":1766325600,"o":123.57,"h":124.65,"l":123.42,"c":124.35},"1766329200":{"time":1766329200,"o":124.35,"h":125.2,"l":123.89,"c":124.98},"1766332800":{"time":1766332800,"o":124.98,"h":125.57,"l":124.72,"c":125.4},"1766336400":{"time":1766336400,"o":125.39,"h":126.3,"l":125.3,"c":125.43},"1766340000":{"time":1766340000,"o":125.42,"h":125.42,"l":124.3,"c":125.08},"1766343600":{"time":1766343600,"o":125.08,"h":125.83,"l":125.01,"c":125.61},"1766347200":{"time":1766347200,"o":125.61,"h":125.74,"l":125.24,"c":125.3},"1766350800":{"time":1766350800,"o":125.3,"h":125.33,"l":124.63,"c":124.83},"1766354400":{"time":1766354400,"o":124.82,"h":125.86,"l":124.7,"c":125.77},"1766358000":{"time":1766358000,"o":125.78,"h":126.27,"l":125.44,"c":125.96},"1766361600":{"time":1766361600,"o":125.97,"h":128.51,"l":125.92,"c":126.19},"1766365200":{"time":1766365200,"o":126.2,"h":127.3,"l":125.71,"c":125.97},"1766368800":{"time":1766368800,"o":125.98,"h":126.02,"l":124.4,"c":125.18},"1766372400":{"time":1766372400,"o":125.17,"h":126.47,"l":124.86,"c":125.97},"1766376000":{"time":1766376000,"o":125.98,"h":126.68,"l":125.78,"c":126.47},"1766379600":{"time":1766379600,"o":126.47,"h":126.64,"l":126.01,"c":126.25},"1766383200":{"time":1766383200,"o":126.26,"h":126.5,"l":125.69,"c":125.69},"1766386800":{"time":1766386800,"o":125.69,"h":126.47,"l":125.47,"c":126.23},"1766390400":{"time":1766390400,"o":126.23,"h":127.32,"l":125.5,"c":125.58},"1766394000":{"time":1766394000,"o":125.57,"h":126.3,"l":125.38,"c":126.15},"1766397600":{"time":1766397600,"o":126.15,"h":126.87,"l":125.82,"c":126.65},"1766401200":{"time":1766401200,"o":126.66,"h":127.41,"l":126.3,"c":126.93},"1766404800":{"time":1766404800,"o":126.93,"h":127.65,"l":126.61,"c":126.9},"1766408400":{"time":1766408400,"o":126.91,"h":127.04,"l":126.24,"c":126.96},"1766412000":{"time":1766412000,"o":126.96,"h":128.28,"l":126.45,"c":127.8},"1766415600":{"time":1766415600,"o":127.79,"h":128.74,"l":126.35,"c":128.02},"1766419200":{"time":1766419200,"o":128.03,"h":128.33,"l":127.08,"c":127.19},"1766422800":{"time":1766422800,"o":127.19,"h":127.26,"l":126.39,"c":126.87},"1766426400":{"time":1766426400,"o":126.86,"h":127.45,"l":126.27,"c":126.45},"1766430000":{"time":1766430000,"o":126.44,"h":126.45,"l":124.56,"c":124.58},"1766433600":{"time":1766433600,"o":124.58,"h":125.21,"l":124.11,"c":124.34},"1766437200":{"time":1766437200,"o":124.33,"h":125.54,"l":124.26,"c":125.08},"1766440800":{"time":1766440800,"o":125.07,"h":125.98,"l":124.91,"c":125.79},"1766444400":{"time":1766444400,"o":125.79,"h":125.9,"l":125.33,"c":125.87},"1766448000":{"time":1766448000,"o":125.87,"h":126.87,"l":125.71,"c":126.65},"1766451600":{"time":1766451600,"o":126.64,"h":126.74,"l":125.86,"c":126.12},"1766455200":{"time":1766455200,"o":126.13,"h":126.54,"l":125.4,"c":125.6},"1766458800":{"time":1766458800,"o":125.6,"h":126.12,"l":124.81,"c":125.58},"1766462400":{"time":1766462400,"o":125.58,"h":126.02,"l":125.35,"c":125.37},"1766466000":{"time":1766466000,"o":125.36,"h":125.47,"l":124.51,"c":124.92},"1766469600":{"time":1766469600,"o":124.91,"h":125.22,"l":124.04,"c":124.29},"1766473200":{"time":1766473200,"o":124.28,"h":124.56,"l":123.58,"c":124.13},"1766476800":{"time":1766476800,"o":124.13,"h":124.59,"l":123.96,"c":124.13},"1766480400":{"time":1766480400,"o":124.12,"h":124.31,"l":123.84,"c":124.09},"1766484000":{"time":1766484000,"o":124.09,"h":124.83,"l":124.04,"c":124.78},"1766487600":{"time":1766487600,"o":124.77,"h":125.16,"l":124.63,"c":124.79},"1766491200":{"time":1766491200,"o":124.79,"h":124.87,"l":123.85,"c":124.08},"1766494800":{"time":1766494800,"o":124.09,"h":124.58,"l":122.66,"c":123.26},"1766498400":{"time":1766498400,"o":123.26,"h":123.68,"l":122.04,"c":122.6},"1766502000":{"time":1766502000,"o":122.6,"h":123.44,"l":122.29,"c":123.28},"1766505600":{"time":1766505600,"o":123.29,"h":124.86,"l":122.94,"c":124.55},"1766509200":{"time":1766509200,"o":124.55,"h":124.77,"l":122.7,"c":122.78},"1766512800":{"time":1766512800,"o":122.78,"h":124.12,"l":122.75,"c":123.93},"1766516400":{"time":1766516400,"o":123.92,"h":124.52,"l":123.41,"c":123.91},"1766520000":{"time":1766520000,"o":123.92,"h":125.6,"l":123.4,"c":124.65},"1766523600":{"time":1766523600,"o":124.66,"h":124.71,"l":123.89,"c":124.24},"1766527200":{"time":1766527200,"o":124.23,"h":124.45,"l":123.53,"c":123.8},"1766530800":{"time":1766530800,"o":123.8,"h":124.12,"l":123.4,"c":123.95},"1766534400":{"time":1766534400,"o":123.96,"h":124.25,"l":123.52,"c":123.81},"1766538000":{"time":1766538000,"o":123.81,"h":124.16,"l":122.89,"c":123.07},"1766541600":{"time":1766541600,"o":123.06,"h":123.1,"l":121.7,"c":122.24},"1766545200":{"time":1766545200,"o":122.25,"h":122.75,"l":121.68,"c":122.66},"1766548800":{"time":1766548800,"o":122.66,"h":123.01,"l":121.4,"c":121.56},"1766552400":{"time":1766552400,"o":121.57,"h":121.98,"l":121.04,"c":121.39},"1766556000":{"time":1766556000,"o":121.4,"h":121.52,"l":120.51,"c":121.5},"1766559600":{"time":1766559600,"o":121.51,"h":121.81,"l":121.21,"c":121.24},"1766563200":{"time":1766563200,"o":121.25,"h":121.6,"l":121.01,"c":121.32},"1766566800":{"time":1766566800,"o":121.32,"h":121.67,"l":121.2,"c":121.34},"1766570400":{"time":1766570400,"o":121.35,"h":122.17,"l":121.3,"c":121.7},"1766574000":{"time":1766574000,"o":121.7,"h":122.17,"l":121.69,"c":121.98},"1766577600":{"time":1766577600,"o":121.98,"h":122.49,"l":121.86,"c":122.39},"1766581200":{"time":1766581200,"o":122.4,"h":122.4,"l":121.65,"c":121.89},"1766584800":{"time":1766584800,"o":121.9,"h":122.25,"l":120.61,"c":121.44},"1766588400":{"time":1766588400,"o":121.44,"h":122.89,"l":121.24,"c":122.67},"1766592000":{"time":1766592000,"o":122.67,"h":123.43,"l":122.36,"c":122.67},"1766595600":{"time":1766595600,"o":122.66,"h":122.95,"l":121.89,"c":121.99},"1766599200":{"time":1766599200,"o":121.99,"h":122.66,"l":121.71,"c":122.43},"1766602800":{"time":1766602800,"o":122.42,"h":122.83,"l":121.91,"c":122.82},"1766606400":{"time":1766606400,"o":122.82,"h":123.08,"l":122.53,"c":122.62},"1766610000":{"time":1766610000,"o":122.63,"h":123.03,"l":122.56,"c":122.93},"1766613600":{"time":1766613600,"o":122.92,"h":123.36,"l":122.87,"c":123.25},"1766617200":{"time":1766617200,"o":123.26,"h":123.3,"l":122.41,"c":122.49},"1766620800":{"time":1766620800,"o":122.49,"h":122.67,"l":122.03,"c":122.13},"1766624400":{"time":1766624400,"o":122.13,"h":122.74,"l":122.09,"c":122.71},"1766628000":{"time":1766628000,"o":122.71,"h":123.11,"l":122.41,"c":123.0},"1766631600":{"time":1766631600,"o":123.0,"h":123.1,"l":122.5,"c":122.64},"1766635200":{"time":1766635200,"o":122.63,"h":122.8,"l":122.54,"c":122.73},"1766638800":{"time":1766638800,"o":122.73,"h":122.73,"l":122.16,"c":122.32},"1766642400":{"time":1766642400,"o":122.33,"h":122.48,"l":122.11,"c":122.41},"1766646000":{"time":1766646000,"o":122.42,"h":122.43,"l":122.04,"c":122.24},"1766649600":{"time":1766649600,"o":122.25,"h":122.63,"l":121.56,"c":122.06},"1766653200":{"time":1766653200,"o":122.06,"h":122.14,"l":121.75,"c":122.05},"1766656800":{"time":1766656800,"o":122.05,"h":122.05,"l":121.22,"c":121.49},"1766660400":{"time":1766660400,"o":121.5,"h":121.8,"l":121.46,"c":121.59},"1766664000":{"time":1766664000,"o":121.58,"h":122.0,"l":121.52,"c":121.98},"1766667600":{"time":1766667600,"o":121.98,"h":122.29,"l":121.6,"c":121.97},"1766671200":{"time":1766671200,"o":121.97,"h":122.29,"l":121.7,"c":122.04},"1766674800":{"time":1766674800,"o":122.05,"h":124.06,"l":121.79,"c":123.63},"1766678400":{"time":1766678400,"o":123.63,"h":124.42,"l":123.26,"c":123.46},"1766682000":{"time":1766682000,"o":123.45,"h":123.56,"l":122.72,"c":123.0},"1766685600":{"time":1766685600,"o":123.01,"h":124.16,"l":123.01,"c":123.96},"1766689200":{"time":1766689200,"o":123.96,"h":124.0,"l":123.28,"c":123.42},"1766692800":{"time":1766692800,"o":123.41,"h":123.44,"l":122.89,"c":123.25},"1766696400":{"time":1766696400,"o":123.26,"h":123.48,"l":123.06,"c":123.18},"1766700000":{"time":1766700000,"o":123.17,"h":123.4,"l":121.29,"c":121.76},"1766703600":{"time":1766703600,"o":121.76,"h":122.08,"l":119.58,"c":119.95},"1766707200":{"time":1766707200,"o":119.95,"h":120.25,"l":119.15,"c":120.25},"1766710800":{"time":1766710800,"o":120.24,"h":121.09,"l":120.1,"c":120.71},"1766714400":{"time":1766714400,"o":120.72,"h":124.33,"l":120.71,"c":123.39},"1766718000":{"time":1766718000,"o":123.4,"h":123.66,"l":122.39,"c":122.61},"1766721600":{"time":1766721600,"o":122.61,"h":122.96,"l":121.72,"c":122.77},"1766725200":{"time":1766725200,"o":122.77,"h":123.44,"l":122.59,"c":123.25},"1766728800":{"time":1766728800,"o":123.24,"h":123.72,"l":123.24,"c":123.42},"1766732400":{"time":1766732400,"o":123.43,"h":123.94,"l":122.52,"c":122.66},"1766736000":{"time":1766736000,"o":122.66,"h":123.11,"l":122.24,"c":122.64},"1766739600":{"time":1766739600,"o":122.64,"h":124.13,"l":122.48,"c":123.65},"1766743200":{"time":1766743200,"o":123.65,"h":123.9,"l":123.39,"c":123.73},"1766746800":{"time":1766746800,"o":123.73,"h":123.9,"l":123.3,"c":123.8},"1766750400":{"time":1766750400,"o":123.8,"h":124.17,"l":123.72,"c":123.92},"1766754000":{"time":1766754000,"o":123.93,"h":125.12,"l":123.85,"c":124.86},"1766757600":{"time":1766757600,"o":124.87,"h":124.95,"l":122.02,"c":122.2},"1766761200":{"time":1766761200,"o":122.2,"h":122.21,"l":120.37,"c":121.49},"1766764800":{"time":1766764800,"o":121.5,"h":122.19,"l":121.1,"c":121.19},"1766768400":{"time":1766768400,"o":121.18,"h":122.35,"l":121.18,"c":121.8},"1766772000":{"time":1766772000,"o":121.8,"h":122.16,"l":121.64,"c":122.01},"1766775600":{"time":1766775600,"o":122.01,"h":122.33,"l":121.65,"c":122.08},"1766779200":{"time":1766779200,"o":122.08,"h":122.6,"l":121.81,"c":122.34},"1766782800":{"time":1766782800,"o":122.33,"h":122.57,"l":121.99,"c":122.0},"1766786400":{"time":1766786400,"o":122.0,"h":122.39,"l":121.74,"c":122.38},"1766790000":{"time":1766790000,"o":122.39,"h":122.52,"l":122.11,"c":122.22},"1766793600":{"time":1766793600,"o":122.22,"h":122.32,"l":121.88,"c":122.05},"1766797200":{"time":1766797200,"o":122.06,"h":122.28,"l":121.82,"c":122.26},"1766800800":{"time":1766800800,"o":122.25,"h":122.39,"l":122.09,"c":122.27},"1766804400":{"time":1766804400,"o":122.28,"h":123.78,"l":122.21,"c":123.63},"1766808000":{"time":1766808000,"o":123.63,"h":123.7,"l":122.85,"c":122.96},"1766811600":{"time":1766811600,"o":122.96,"h":123.26,"l":122.92,"c":123.13},"1766815200":{"time":1766815200,"o":123.14,"h":123.14,"l":122.71,"c":122.99},"1766818800":{"time":1766818800,"o":122.99,"h":123.41,"l":122.98,"c":123.11},"1766822400":{"time":1766822400,"o":123.1,"h":123.29,"l":122.78,"c":122.82},"1766826000":{"time":1766826000,"o":122.82,"h":123.18,"l":122.81,"c":122.95},"1766829600":{"time":1766829600,"o":122.96,"h":123.1,"l":122.45,"c":122.83},"1766833200":{"time":1766833200,"o":122.83,"h":123.18,"l":122.8,"c":122.95},"1766836800":{"time":1766836800,"o":122.95,"h":123.18,"l":122.71,"c":122.84},"1766840400":{"time":1766840400,"o":122.84,"h":123.27,"l":122.69,"c":122.96},"1766844000":{"time":1766844000,"o":122.97,"h":123.31,"l":122.81,"c":123.28},"1766847600":{"time":1766847600,"o":123.27,"h":123.63,"l":123.1,"c":123.27},"1766851200":{"time":1766851200,"o":123.27,"h":123.4,"l":122.85,"c":122.93},"1766854800":{"time":1766854800,"o":122.93,"h":123.41,"l":122.7,"c":123.34},"1766858400":{"time":1766858400,"o":123.35,"h":123.42,"l":122.95,"c":123.15},"1766862000":{"time":1766862000,"o":123.15,"h":123.41,"l":122.98,"c":123.21},"1766865600":{"time":1766865600,"o":123.21,"h":123.76,"l":123.2,"c":123.5},"1766869200":{"time":1766869200,"o":123.51,"h":124.53,"l":123.5,"c":124.49},"1766872800":{"time":1766872800,"o":124.49,"h":124.93,"l":123.61,"c":123.83},"1766876400":{"time":1766876400,"o":123.84,"h":125.04,"l":123.84,"c":124.67},"1766880000":{"time":1766880000,"o":124.68,"h":124.85,"l":124.23,"c":124.33},"1766883600":{"time":1766883600,"o":124.34,"h":124.58,"l":123.93,"c":123.95},"1766887200":{"time":1766887200,"o":123.94,"h":124.38,"l":123.85,"c":124.17},"1766890800":{"time":1766890800,"o":124.17,"h":124.25,"l":123.91,"c":124.08},"1766894400":{"time":1766894400,"o":124.07,"h":124.27,"l":123.93,"c":124.04},"1766898000":{"time":1766898000,"o":124.04,"h":124.04,"l":123.55,"c":123.74},"1766901600":{"time":1766901600,"o":123.73,"h":124.16,"l":123.68,"c":124.07},"1766905200":{"time":1766905200,"o":124.07,"h":124.27,"l":123.79,"c":124.18},"1766908800":{"time":1766908800,"o":124.18,"h":124.64,"l":124.11,"c":124.24},"1766912400":{"time":1766912400,"o":124.24,"h":124.35,"l":123.92,"c":124.03},"1766916000":{"time":1766916000,"o":124.03,"h":124.57,"l":123.96,"c":124.45},"1766919600":{"time":1766919600,"o":124.45,"h":124.79,"l":124.32,"c":124.57},"1766923200":{"time":1766923200,"o":124.58,"h":124.73,"l":124.31,"c":124.36},"1766926800":{"time":1766926800,"o":124.35,"h":124.75,"l":124.23,"c":124.58},"1766930400":{"time":1766930400,"o":124.59,"h":124.95,"l":124.45,"c":124.51},"1766934000":{"time":1766934000,"o":124.52,"h":124.98,"l":124.35,"c":124.4},"1766937600":{"time":1766937600,"o":124.39,"h":124.62,"l":124.12,"c":124.25},"1766941200":{"time":1766941200,"o":124.26,"h":124.72,"l":124.25,"c":124.4},"1766944800":{"time":1766944800,"o":124.4,"h":124.47,"l":123.05,"c":123.11},"1766948400":{"time":1766948400,"o":123.1,"h":123.59,"l":123.01,"c":123.22},"1766952000":{"time":1766952000,"o":123.22,"h":123.63,"l":123.03,"c":123.36},"1766955600":{"time":1766955600,"o":123.36,"h":123.81,"l":123.22,"c":123.8},"1766959200":{"time":1766959200,"o":123.81,"h":124.3,"l":123.45,"c":124.19},"1766962800":{"time":1766962800,"o":124.18,"h":125.6,"l":123.87,"c":125.21},"1766966400":{"time":1766966400,"o":125.22,"h":128.22,"l":124.94,"c":126.96},"1766970000":{"time":1766970000,"o":126.97,"h":130.21,"l":126.18,"c":128.7},"1766973600":{"time":1766973600,"o":128.7,"h":129.48,"l":128.12,"c":128.68},"1766977200":{"time":1766977200,"o":128.69,"h":129.5,"l":128.44,"c":128.52},"1766980800":{"time":1766980800,"o":128.53,"h":129.12,"l":128.17,"c":128.52},"1766984400":{"time":1766984400,"o":128.52,"h":128.54,"l":127.55,"c":127.7},"1766988000":{"time":1766988000,"o":127.7,"h":128.0,"l":127.42,"c":127.74},"1766991600":{"time":1766991600,"o":127.75,"h":127.94,"l":127.2,"c":127.83},"1766995200":{"time":1766995200,"o":127.82,"h":128.48,"l":127.63,"c":127.85},"1766998800":{"time":1766998800,"o":127.86,"h":127.96,"l":125.37,"c":126.03},"1767002400":{"time":1767002400,"o":126.03,"h":126.32,"l":125.45,"c":125.65},"1767006000":{"time":1767006000,"o":125.65,"h":125.66,"l":124.95,"c":125.02},"1767009600":{"time":1767009600,"o":125.02,"h":125.38,"l":122.75,"c":123.63},"1767013200":{"time":1767013200,"o":123.64,"h":124.03,"l":122.85,"c":123.18},"1767016800":{"time":1767016800,"o":123.17,"h":124.46,"l":122.15,"c":123.38},"1767020400":{"time":1767020400,"o":123.39,"h":124.05,"l":123.06,"c":123.36},"1767024000":{"time":1767024000,"o":123.35,"h":123.67,"l":122.52,"c":123.4},"1767027600":{"time":1767027600,"o":123.4,"h":123.84,"l":122.97,"c":123.83},"1767031200":{"time":1767031200,"o":123.82,"h":123.94,"l":122.89,"c":123.06},"1767034800":{"time":1767034800,"o":123.06,"h":123.44,"l":122.78,"c":122.99},"1767038400":{"time":1767038400,"o":122.98,"h":123.55,"l":122.8,"c":123.28},"1767042000":{"time":1767042000,"o":123.28,"h":123.52,"l":123.09,"c":123.38},"1767045600":{"time":1767045600,"o":123.38,"h":123.54,"l":123.1,"c":123.35},"1767049200":{"time":1767049200,"o":123.35,"h":123.53,"l":123.11,"c":123.19},"1767052800":{"time":1767052800,"o":123.19,"h":123.29,"l":122.82,"c":123.06},"1767056400":{"time":1767056400,"o":123.05,"h":123.4,"l":122.7,"c":123.12},"1767060000":{"time":1767060000,"o":123.12,"h":123.2,"l":122.5,"c":122.93},"1767063600":{"time":1767063600,"o":122.93,"h":123.86,"l":122.68,"c":123.72},"1767067200":{"time":1767067200,"o":123.72,"h":124.13,"l":123.5,"c":123.86},"1767070800":{"time":1767070800,"o":123.87,"h":123.94,"l":123.12,"c":123.35},"1767074400":{"time":1767074400,"o":123.35,"h":123.99,"l":123.31,"c":123.83},"1767078000":{"time":1767078000,"o":123.84,"h":124.29,"l":123.71,"c":123.94},"1767081600":{"time":1767081600,"o":123.94,"h":125.1,"l":123.91,"c":124.71},"1767085200":{"time":1767085200,"o":124.71,"h":125.03,"l":124.33,"c":124.77},"1767088800":{"time":1767088800,"o":124.77,"h":124.95,"l":124.44,"c":124.53},"1767092400":{"time":1767092400,"o":124.53,"h":124.61,"l":123.97,"c":124.24},"1767096000":{"time":1767096000,"o":124.24,"h":124.61,"l":124.06,"c":124.24},"1767099600":{"time":1767099600,"o":124.25,"h":124.41,"l":123.87,"c":124.24},"1767103200":{"time":1767103200,"o":124.23,"h":125.31,"l":123.48,"c":124.97},"1767106800":{"time":1767106800,"o":124.98,"h":125.21,"l":123.96,"c":125.1},"1767110400":{"time":1767110400,"o":125.11,"h":126.49,"l":124.82,"c":125.6},"1767114000":{"time":1767114000,"o":125.61,"h":125.96,"l":124.37,"c":124.66},"1767117600":{"time":1767117600,"o":124.65,"h":124.67,"l":124.14,"c":124.51},"1767121200":{"time":1767121200,"o":124.5,"h":124.8,"l":123.7,"c":124.67},"1767124800":{"time":1767124800,"o":124.66,"h":124.76,"l":123.8,"c":123.99},"1767128400":{"time":1767128400,"o":123.99,"h":124.15,"l":123.45,"c":123.94},"1767132000":{"time":1767132000,"o":123.94,"h":124.55,"l":123.83,"c":124.36},"1767135600":{"time":1767135600,"o":124.36,"h":125.08,"l":124.22,"c":124.92},"1767139200":{"time":1767139200,"o":124.93,"h":124.99,"l":124.34,"c":124.85},"1767142800":{"time":1767142800,"o":124.84,"h":125.88,"l":124.76,"c":125.46},"1767146400":{"time":1767146400,"o":125.46,"h":126.06,"l":125.25,"c":125.95},"1767150000":{"time":1767150000,"o":125.95,"h":126.04,"l":125.08,"c":125.76},"1767153600":{"time":1767153600,"o":125.76,"h":125.92,"l":125.3,"c":125.37},"1767157200":{"time":1767157200,"o":125.37,"h":125.71,"l":125.33,"c":125.58},"1767160800":{"time":1767160800,"o":125.58,"h":126.04,"l":125.54,"c":125.82},"1767164400":{"time":1767164400,"o":125.83,"h":126.0,"l":125.57,"c":125.9},"1767168000":{"time":1767168000,"o":125.9,"h":126.24,"l":125.36,"c":125.51},"1767171600":{"time":1767171600,"o":125.5,"h":126.36,"l":125.48,"c":126.23},"1767175200":{"time":1767175200,"o":126.23,"h":126.36,"l":125.92,"c":126.33},"1767178800":{"time":1767178800,"o":126.34,"h":126.82,"l":126.15,"c":126.69},"1767182400":{"time":1767182400,"o":126.68,"h":126.72,"l":126.0,"c":126.13},"1767186000":{"time":1767186000,"o":126.14,"h":126.48,"l":125.88,"c":126.22},"1767189600":{"time":1767189600,"o":126.23,"h":127.4,"l":125.32,"c":125.74},"1767193200":{"time":1767193200,"o":125.74,"h":125.8,"l":124.93,"c":125.54},"1767196800":{"time":1767196800,"o":125.54,"h":125.7,"l":124.24,"c":124.78},"1767200400":{"time":1767200400,"o":124.77,"h":125.21,"l":124.51,"c":124.98},"1767204000":{"time":1767204000,"o":124.98,"h":125.46,"l":124.54,"c":124.69},"1767207600":{"time":1767207600,"o":124.7,"h":125.15,"l":124.27,"c":124.3},"1767211200":{"time":1767211200,"o":124.31,"h":124.95,"l":123.42,"c":124.14},"1767214800":{"time":1767214800,"o":124.14,"h":124.43,"l":123.94,"c":124.42},"1767218400":{"time":1767218400,"o":124.42,"h":125.12,"l":124.2,"c":124.79},"1767222000":{"time":1767222000,"o":124.78,"h":124.99,"l":124.53,"c":124.59},"1767225600":{"time":1767225600,"o":124.58,"h":125.19,"l":124.52,"c":125.07},"1767229200":{"time":1767229200,"o":125.07,"h":125.75,"l":124.8,"c":124.92},"1767232800":{"time":1767232800,"o":124.92,"h":125.18,"l":124.72,"c":125.12},"1767236400":{"time":1767236400,"o":125.11,"h":125.35,"l":124.94,"c":125.14},"1767240000":{"time":1767240000,"o":125.13,"h":125.2,"l":124.73,"c":124.89},"1767243600":{"time":1767243600,"o":124.88,"h":125.25,"l":124.88,"c":125.23},"1767247200":{"time":1767247200,"o":125.24,"h":125.26,"l":124.81,"c":124.83},"1767250800":{"time":1767250800,"o":124.82,"h":124.94,"l":124.14,"c":124.19},"1767254400":{"time":1767254400,"o":124.19,"h":124.67,"l":124.08,"c":124.64},"1767258000":{"time":1767258000,"o":124.64,"h":125.05,"l":124.54,"c":124.96},"1767261600":{"time":1767261600,"o":124.95,"h":125.22,"l":124.88,"c":124.96},"1767265200":{"time":1767265200,"o":124.96,"h":125.16,"l":124.7,"c":125.16},"1767268800":{"time":1767268800,"o":125.16,"h":125.22,"l":124.92,"c":124.95},"1767272400":{"time":1767272400,"o":124.94,"h":125.07,"l":124.64,"c":124.68},"1767276000":{"time":1767276000,"o":124.67,"h":124.87,"l":124.34,"c":124.67},"1767279600":{"time":1767279600,"o":124.66,"h":125.19,"l":124.52,"c":124.9},"1767283200":{"time":1767283200,"o":124.9,"h":124.96,"l":124.2,"c":124.41},"1767286800":{"time":1767286800,"o":124.4,"h":125.62,"l":124.25,"c":125.13},"1767290400":{"time":1767290400,"o":125.13,"h":125.32,"l":124.96,"c":125.28},"1767294000":{"time":1767294000,"o":125.28,"h":125.75,"l":125.15,"c":125.7},"1767297600":{"time":1767297600,"o":125.7,"h":125.92,"l":125.27,"c":125.33},"1767301200":{"time":1767301200,"o":125.33,"h":125.64,"l":125.25,"c":125.37},"1767304800":{"time":1767304800,"o":125.37,"h":126.2,"l":125.33,"c":126.02},"1767308400":{"time":1767308400,"o":126.02,"h":127.21,"l":125.7,"c":126.83},"1767312000":{"time":1767312000,"o":126.84,"h":127.1,"l":126.38,"c":126.75},"1767315600":{"time":1767315600,"o":126.75,"h":126.91,"l":126.01,"c":126.16},"1767319200":{"time":1767319200,"o":126.16,"h":126.65,"l":125.81,"c":126.54},"1767322800":{"time":1767322800,"o":126.53,"h":127.99,"l":126.39,"c":127.51},"1767326400":{"time":1767326400,"o":127.51,"h":127.69,"l":126.91,"c":126.94},"1767330000":{"time":1767330000,"o":126.94,"h":127.41,"l":126.71,"c":127.29},"1767333600":{"time":1767333600,"o":127.28,"h":127.69,"l":127.2,"c":127.3},"1767337200":{"time":1767337200,"o":127.29,"h":127.54,"l":126.86,"c":127.1},"1767340800":{"time":1767340800,"o":127.1,"h":127.95,"l":127.09,"c":127.92},"1767344400":{"time":1767344400,"o":127.92,"h":129.89,"l":127.78,"c":129.37},"1767348000":{"time":1767348000,"o":129.37,"h":129.98,"l":128.84,"c":128.91},"1767351600":{"time":1767351600,"o":128.92,"h":128.94,"l":127.94,"c":128.19},"1767355200":{"time":1767355200,"o":128.18,"h":128.61,"l":127.84,"c":128.37},"1767358800":{"time":1767358800,"o":128.38,"h":128.77,"l":128.22,"c":128.32},"1767362400":{"time":1767362400,"o":128.32,"h":129.59,"l":126.76,"c":128.67},"1767366000":{"time":1767366000,"o":128.68,"h":129.49,"l":127.35,"c":128.94},"1767369600":{"time":1767369600,"o":128.93,"h":131.8,"l":128.62,"c":130.88},"1767373200":{"time":1767373200,"o":130.87,"h":132.3,"l":130.65,"c":131.39},"1767376800":{"time":1767376800,"o":131.4,"h":132.0,"l":130.28,"c":130.76},"1767380400":{"time":1767380400,"o":130.75,"h":131.75,"l":130.59,"c":131.59},"1767384000":{"time":1767384000,"o":131.6,"h":132.11,"l":130.76,"c":131.07},"1767387600":{"time":1767387600,"o":131.07,"h":132.1,"l":131.07,"c":131.85},"1767391200":{"time":1767391200,"o":131.85,"h":133.29,"l":131.83,"c":132.57},"1767394800":{"time":1767394800,"o":132.57,"h":132.69,"l":131.85,"c":132.24},"1767398400":{"time":1767398400,"o":132.24,"h":132.89,"l":132.18,"c":132.46},"1767402000":{"time":1767402000,"o":132.47,"h":132.92,"l":132.29,"c":132.58},"1767405600":{"time":1767405600,"o":132.59,"h":133.04,"l":132.02,"c":132.8},"1767409200":{"time":1767409200,"o":132.8,"h":133.13,"l":132.11,"c":132.77},"1767412800":{"time":1767412800,"o":132.78,"h":132.85,"l":132.13,"c":132.29},"1767416400":{"time":1767416400,"o":132.3,"h":132.48,"l":131.55,"c":131.84},"1767420000":{"time":1767420000,"o":131.85,"h":132.25,"l":131.0,"c":131.12},"1767423600":{"time":1767423600,"o":131.12,"h":131.35,"l":129.52,"c":130.05},"1767427200":{"time":1767427200,"o":130.05,"h":130.98,"l":129.74,"c":130.63},"1767430800":{"time":1767430800,"o":130.64,"h":131.43,"l":130.3,"c":131.11},"1767434400":{"time":1767434400,"o":131.11,"h":131.18,"l":130.7,"c":130.89},"1767438000":{"time":1767438000,"o":130.89,"h":130.94,"l":130.38,"c":130.63},"1767441600":{"time":1767441600,"o":130.64,"h":130.88,"l":130.43,"c":130.83},"1767445200":{"time":1767445200,"o":130.83,"h":131.33,"l":130.73,"c":131.22},"1767448800":{"time":1767448800,"o":131.21,"h":132.12,"l":131.06,"c":131.96},"1767452400":{"time":1767452400,"o":131.96,"h":131.98,"l":131.16,"c":131.41},"1767456000":{"time":1767456000,"o":131.41,"h":131.95,"l":131.41,"c":131.71},"1767459600":{"time":1767459600,"o":131.71,"h":131.99,"l":131.59,"c":131.85},"1767463200":{"time":1767463200,"o":131.85,"h":132.07,"l":131.55,"c":131.91},"1767466800":{"time":1767466800,"o":131.9,"h":131.91,"l":131.6,"c":131.73},"1767470400":{"time":1767470400,"o":131.73,"h":131.98,"l":131.27,"c":131.94},"1767474000":{"time":1767474000,"o":131.93,"h":133.03,"l":131.73,"c":132.81},"1767477600":{"time":1767477600,"o":132.81,"h":133.99,"l":132.53,"c":133.38},"1767481200":{"time":1767481200,"o":133.38,"h":133.71,"l":133.02,"c":133.31},"1767484800":{"time":1767484800,"o":133.3,"h":135.0,"l":133.26,"c":134.49},"1767488400":{"time":1767488400,"o":134.49,"h":134.7,"l":133.35,"c":133.9},"1767492000":{"time":1767492000,"o":133.9,"h":133.96,"l":133.4,"c":133.65},"1767495600":{"time":1767495600,"o":133.65,"h":134.67,"l":133.59,"c":134.56},"1767499200":{"time":1767499200,"o":134.55,"h":134.8,"l":134.16,"c":134.23},"1767502800":{"time":1767502800,"o":134.24,"h":134.55,"l":134.2,"c":134.5},"1767506400":{"time":1767506400,"o":134.5,"h":134.97,"l":133.62,"c":133.71},"1767510000":{"time":1767510000,"o":133.71,"h":134.08,"l":133.52,"c":133.75},"1767513600":{"time":1767513600,"o":133.75,"h":134.12,"l":133.1,"c":134.05},"1767517200":{"time":1767517200,"o":134.04,"h":134.54,"l":133.78,"c":134.27},"1767520800":{"time":1767520800,"o":134.26,"h":134.82,"l":134.16,"c":134.62},"1767524400":{"time":1767524400,"o":134.62,"h":134.62,"l":134.08,"c":134.32},"1767528000":{"time":1767528000,"o":134.33,"h":134.84,"l":134.12,"c":134.27},"1767531600":{"time":1767531600,"o":134.27,"h":134.49,"l":133.67,"c":134.47},"1767535200":{"time":1767535200,"o":134.46,"h":134.93,"l":134.15,"c":134.9},"1767538800":{"time":1767538800,"o":134.89,"h":135.32,"l":134.21,"c":134.83},"1767542400":{"time":1767542400,"o":134.83,"h":135.5,"l":134.68,"c":135.06},"1767546000":{"time":1767546000,"o":135.06,"h":135.31,"l":134.74,"c":134.77},"1767549600":{"time":1767549600,"o":134.77,"h":134.82,"l":133.62,"c":134.13},"1767553200":{"time":1767553200,"o":134.13,"h":134.14,"l":133.03,"c":133.51},"1767556800":{"time":1767556800,"o":133.51,"h":134.2,"l":133.32,"c":133.97},"1767560400":{"time":1767560400,"o":133.97,"h":134.54,"l":133.64,"c":133.87},"1767564000":{"time":1767564000,"o":133.86,"h":134.38,"l":133.72,"c":134.1},"1767567600":{"time":1767567600,"o":134.1,"h":134.81,"l":133.58,"c":134.04},"1767571200":{"time":1767571200,"o":134.05,"h":135.79,"l":133.93,"c":135.49},"1767574800":{"time":1767574800,"o":135.49,"h":137.75,"l":135.23,"c":136.69},"1767578400":{"time":1767578400,"o":136.7,"h":137.18,"l":135.62,"c":136.81},"1767582000":{"time":1767582000,"o":136.82,"h":137.29,"l":136.51,"c":136.58},"1767585600":{"time":1767585600,"o":136.58,"h":136.74,"l":134.88,"c":135.63},"1767589200":{"time":1767589200,"o":135.62,"h":136.28,"l":134.92,"c":134.98},"1767592800":{"time":1767592800,"o":134.98,"h":135.64,"l":134.54,"c":135.53},"1767596400":{"time":1767596400,"o":135.54,"h":135.68,"l":135.02,"c":135.34},"1767600000":{"time":1767600000,"o":135.34,"h":135.89,"l":135.11,"c":135.13},"1767603600":{"time":1767603600,"o":135.13,"h":135.6,"l":134.63,"c":135.37},"1767607200":{"time":1767607200,"o":135.38,"h":135.97,"l":135.2,"c":135.74},"1767610800":{"time":1767610800,"o":135.75,"h":135.75,"l":135.16,"c":135.68},"1767614400":{"time":1767614400,"o":135.69,"h":135.75,"l":134.81,"c":135.04},"1767618000":{"time":1767618000,"o":135.05,"h":135.32,"l":133.1,"c":133.71},"1767621600":{"time":1767621600,"o":133.71,"h":135.57,"l":133.09,"c":134.93},"1767625200":{"time":1767625200,"o":134.94,"h":136.47,"l":134.07,"c":136.08},"1767628800":{"time":1767628800,"o":136.08,"h":136.26,"l":134.92,"c":135.35},"1767632400":{"time":1767632400,"o":135.35,"h":136.83,"l":134.25,"c":136.48},"1767636000":{"time":1767636000,"o":136.49,"h":137.55,"l":135.64,"c":137.33},"1767639600":{"time":1767639600,"o":137.33,"h":138.78,"l":137.06,"c":138.2},"1767643200":{"time":1767643200,"o":138.2,"h":139.83,"l":137.69,"c":137.82},"1767646800":{"time":1767646800,"o":137.82,"h":138.71,"l":137.82,"c":138.34},"1767650400":{"time":1767650400,"o":138.34,"h":139.13,"l":138.24,"c":138.75},"1767654000":{"time":1767654000,"o":138.76,"h":138.91,"l":137.82,"c":137.84},"1767657600":{"time":1767657600,"o":137.84,"h":138.15,"l":136.81,"c":137.66},"1767661200":{"time":1767661200,"o":137.66,"h":138.47,"l":137.26,"c":137.49},"1767664800":{"time":1767664800,"o":137.5,"h":137.95,"l":137.24,"c":137.53},"1767668400":{"time":1767668400,"o":137.54,"h":138.57,"l":137.49,"c":138.31},"1767672000":{"time":1767672000,"o":138.32,"h":138.94,"l":138.13,"c":138.38},"1767675600":{"time":1767675600,"o":138.37,"h":140.09,"l":138.0,"c":139.5},"1767679200":{"time":1767679200,"o":139.5,"h":139.73,"l":138.76,"c":138.96},"1767682800":{"time":1767682800,"o":138.96,"h":139.04,"l":137.26,"c":137.51},"1767686400":{"time":1767686400,"o":137.52,"h":138.06,"l":137.31,"c":137.52},"1767690000":{"time":1767690000,"o":137.52,"h":138.35,"l":137.42,"c":137.72},"1767693600":{"time":1767693600,"o":137.72,"h":138.05,"l":137.3,"c":137.65},"1767697200":{"time":1767697200,"o":137.66,"h":139.64,"l":137.55,"c":139.44},"1767700800":{"time":1767700800,"o":139.44,"h":139.59,"l":138.81,"c":139.01},"1767704400":{"time":1767704400,"o":139.02,"h":139.43,"l":138.66,"c":139.04},"1767708000":{"time":1767708000,"o":139.05,"h":143.45,"l":139.05,"c":141.96},"1767711600":{"time":1767711600,"o":141.95,"h":143.16,"l":141.06,"c":141.56},"1767715200":{"time":1767715200,"o":141.55,"h":141.93,"l":138.05,"c":138.86},"1767718800":{"time":1767718800,"o":138.85,"h":139.13,"l":136.33,"c":136.45},"1767722400":{"time":1767722400,"o":136.45,"h":137.94,"l":136.12,"c":137.5},"1767726000":{"time":1767726000,"o":137.5,"h":138.01,"l":137.21,"c":137.45},"1767729600":{"time":1767729600,"o":137.45,"h":139.14,"l":137.42,"c":138.89},"1767733200":{"time":1767733200,"o":138.89,"h":141.96,"l":138.57,"c":140.17},"1767736800":{"time":1767736800,"o":140.16,"h":140.95,"l":139.48,"c":140.0},"1767740400":{"time":1767740400,"o":139.99,"h":141.34,"l":139.99,"c":141.03},"1767744000":{"time":1767744000,"o":141.04,"h":141.35,"l":139.73,"c":139.81},"1767747600":{"time":1767747600,"o":139.81,"h":140.62,"l":138.75,"c":138.84},"1767751200":{"time":1767751200,"o":138.84,"h":140.07,"l":138.36,"c":139.89},"1767754800":{"time":1767754800,"o":139.9,"h":140.5,"l":139.29,"c":139.52},"1767758400":{"time":1767758400,"o":139.52,"h":139.66,"l":138.65,"c":138.7},"1767762000":{"time":1767762000,"o":138.7,"h":139.27,"l":138.06,"c":138.43},"1767765600":{"time":1767765600,"o":138.43,"h":139.01,"l":138.39,"c":138.7},"1767769200":{"time":1767769200,"o":138.7,"h":139.36,"l":138.7,"c":139.31},"1767772800":{"time":1767772800,"o":139.31,"h":139.74,"l":138.96,"c":139.32},"1767776400":{"time":1767776400,"o":139.32,"h":139.41,"l":136.42,"c":136.78},"1767780000":{"time":1767780000,"o":136.79,"h":137.62,"l":136.64,"c":137.48},"1767783600":{"time":1767783600,"o":137.48,"h":138.14,"l":137.41,"c":137.84},"1767787200":{"time":1767787200,"o":137.84,"h":138.13,"l":137.52,"c":137.85},"1767790800":{"time":1767790800,"o":137.85,"h":138.44,"l":137.44,"c":138.04},"1767794400":{"time":1767794400,"o":138.05,"h":138.15,"l":136.5,"c":137.97},"1767798000":{"time":1767798000,"o":137.98,"h":138.03,"l":135.17,"c":135.61},"1767801600":{"time":1767801600,"o":135.61,"h":136.6,"l":135.23,"c":135.62},"1767805200":{"time":1767805200,"o":135.63,"h":136.4,"l":135.3,"c":135.5},"1767808800":{"time":1767808800,"o":135.51,"h":135.84,"l":134.55,"c":135.19},"1767812400":{"time":1767812400,"o":135.18,"h":135.94,"l":134.33,"c":135.68},"1767816000":{"time":1767816000,"o":135.68,"h":135.95,"l":134.93,"c":135.74},"1767819600":{"time":1767819600,"o":135.74,"h":136.28,"l":135.62,"c":136.11},"1767823200":{"time":1767823200,"o":136.1,"h":136.76,"l":135.68,"c":136.4},"1767826800":{"time":1767826800,"o":136.4,"h":137.07,"l":135.78,"c":136.32},"1767830400":{"time":1767830400,"o":136.31,"h":136.91,"l":135.93,"c":136.76},"1767834000":{"time":1767834000,"o":136.76,"h":137.35,"l":136.63,"c":136.76},"1767837600":{"time":1767837600,"o":136.75,"h":138.0,"l":136.52,"c":137.88},"1767841200":{"time":1767841200,"o":137.89,"h":138.3,"l":136.51,"c":136.68},"1767844800":{"time":1767844800,"o":136.68,"h":138.29,"l":136.36,"c":137.61},"1767848400":{"time":1767848400,"o":137.61,"h":138.04,"l":136.44,"c":136.56},"1767852000":{"time":1767852000,"o":136.57,"h":136.7,"l":134.63,"c":134.77},"1767855600":{"time":1767855600,"o":134.78,"h":135.92,"l":133.6,"c":135.81},"1767859200":{"time":1767859200,"o":135.82,"h":136.17,"l":134.97,"c":135.04},"1767862800":{"time":1767862800,"o":135.05,"h":135.45,"l":134.26,"c":134.4},"1767866400":{"time":1767866400,"o":134.4,"h":135.37,"l":133.85,"c":135.01},"1767870000":{"time":1767870000,"o":135.01,"h":135.25,"l":134.19,"c":134.72},"1767873600":{"time":1767873600,"o":134.71,"h":134.76,"l":133.63,"c":134.05},"1767877200":{"time":1767877200,"o":134.05,"h":134.55,"l":133.65,"c":134.4},"1767880800":{"time":1767880800,"o":134.39,"h":134.42,"l":132.5,"c":133.94},"1767884400":{"time":1767884400,"o":133.94,"h":136.5,"l":133.3,"c":136.33},"1767888000":{"time":1767888000,"o":136.32,"h":138.14,"l":136.15,"c":138.12},"1767891600":{"time":1767891600,"o":138.12,"h":138.8,"l":137.18,"c":138.68},"1767895200":{"time":1767895200,"o":138.68,"h":139.07,"l":137.85,"c":138.05},"1767898800":{"time":1767898800,"o":138.05,"h":138.37,"l":137.13,"c":137.48},"1767902400":{"time":1767902400,"o":137.48,"h":137.81,"l":136.46,"c":137.63},"1767906000":{"time":1767906000,"o":137.63,"h":139.8,"l":137.63,"c":139.56},"1767909600":{"time":1767909600,"o":139.55,"h":140.0,"l":138.25,"c":138.78},"1767913200":{"time":1767913200,"o":138.79,"h":139.13,"l":138.15,"c":138.3},"1767916800":{"time":1767916800,"o":138.29,"h":139.25,"l":138.22,"c":139.04},"1767920400":{"time":1767920400,"o":139.04,"h":139.54,"l":137.66,"c":138.22},"1767924000":{"time":1767924000,"o":138.22,"h":139.48,"l":138.13,"c":138.9},"1767927600":{"time":1767927600,"o":138.91,"h":141.14,"l":138.85,"c":140.73},"1767931200":{"time":1767931200,"o":140.73,"h":141.01,"l":139.55,"c":139.68},"1767934800":{"time":1767934800,"o":139.68,"h":140.1,"l":139.38,"c":139.89},"1767938400":{"time":1767938400,"o":139.88,"h":140.78,"l":139.59,"c":140.62},"1767942000":{"time":1767942000,"o":140.62,"h":140.66,"l":139.46,"c":139.51},"1767945600":{"time":1767945600,"o":139.51,"h":139.63,"l":136.98,"c":137.89},"1767949200":{"time":1767949200,"o":137.89,"h":139.04,"l":137.83,"c":138.4},"1767952800":{"time":1767952800,"o":138.4,"h":138.95,"l":138.09,"c":138.67},"1767956400":{"time":1767956400,"o":138.66,"h":138.85,"l":138.01,"c":138.24},"1767960000":{"time":1767960000,"o":138.23,"h":138.58,"l":137.51,"c":137.65},"1767963600":{"time":1767963600,"o":137.65,"h":139.47,"l":137.59,"c":138.57},"1767967200":{"time":1767967200,"o":138.57,"h":138.59,"l":136.38,"c":136.8},"1767970800":{"time":1767970800,"o":136.8,"h":140.85,"l":136.11,"c":138.75},"1767974400":{"time":1767974400,"o":138.76,"h":140.21,"l":138.64,"c":139.89},"1767978000":{"time":1767978000,"o":139.89,"h":140.02,"l":137.25,"c":138.37},"1767981600":{"time":1767981600,"o":138.37,"h":138.4,"l":135.7,"c":136.76},"1767985200":{"time":1767985200,"o":136.75,"h":136.75,"l":135.37,"c":135.71},"1767988800":{"time":1767988800,"o":135.71,"h":135.99,"l":134.86,"c":135.51},"1767992400":{"time":1767992400,"o":135.51,"h":136.37,"l":135.32,"c":135.9},"1767996000":{"time":1767996000,"o":135.9,"h":136.15,"l":135.47,"c":136.09},"1767999600":{"time":1767999600,"o":136.09,"h":136.41,"l":135.67,"c":135.88},"1768003200":{"time":1768003200,"o":135.89,"h":136.06,"l":135.6,"c":135.8},"1768006800":{"time":1768006800,"o":135.8,"h":136.41,"l":135.68,"c":136.37},"1768010400":{"time":1768010400,"o":136.37,"h":136.62,"l":135.82,"c":136.3},"1768014000":{"time":1768014000,"o":136.3,"h":136.32,"l":135.83,"c":136.05},"1768017600":{"time":1768017600,"o":136.05,"h":136.1,"l":135.66,"c":135.78},"1768021200":{"time":1768021200,"o":135.78,"h":136.28,"l":135.71,"c":135.85},"1768024800":{"time":1768024800,"o":135.85,"h":136.12,"l":135.68,"c":135.91},"1768028400":{"time":1768028400,"o":135.9,"h":136.19,"l":135.87,"c":136.0},"1768032000":{"time":1768032000,"o":136.01,"h":136.29,"l":135.91,"c":136.15},"1768035600":{"time":1768035600,"o":136.14,"h":136.56,"l":136.01,"c":136.53},"1768039200":{"time":1768039200,"o":136.54,"h":136.97,"l":136.3,"c":136.93},"1768042800":{"time":1768042800,"o":136.93,"h":136.93,"l":136.3,"c":136.5},"1768046400":{"time":1768046400,"o":136.51,"h":136.99,"l":136.47,"c":136.54},"1768050000":{"time":1768050000,"o":136.54,"h":136.56,"l":136.0,"c":136.26},"1768053600":{"time":1768053600,"o":136.26,"h":136.4,"l":135.93,"c":136.09},"1768057200":{"time":1768057200,"o":136.09,"h":136.47,"l":136.0,"c":136.35},"1768060800":{"time":1768060800,"o":136.36,"h":136.59,"l":136.09,"c":136.35},"1768064400":{"time":1768064400,"o":136.35,"h":136.65,"l":136.06,"c":136.09},"1768068000":{"time":1768068000,"o":136.1,"h":136.28,"l":135.84,"c":136.1},"1768071600":{"time":1768071600,"o":136.1,"h":136.2,"l":135.92,"c":136.17},"1768075200":{"time":1768075200,"o":136.17,"h":136.22,"l":135.93,"c":136.03},"1768078800":{"time":1768078800,"o":136.03,"h":136.04,"l":135.66,"c":135.7},"1768082400":{"time":1768082400,"o":135.69,"h":135.87,"l":135.3,"c":135.5},"1768086000":{"time":1768086000,"o":135.49,"h":136.0,"l":135.43,"c":135.78},"1768089600":{"time":1768089600,"o":135.79,"h":136.39,"l":135.68,"c":136.33},"1768093200":{"time":1768093200,"o":136.34,"h":136.43,"l":136.03,"c":136.24},"1768096800":{"time":1768096800,"o":136.23,"h":136.4,"l":135.89,"c":135.96},"1768100400":{"time":1768100400,"o":135.96,"h":136.28,"l":135.79,"c":136.21},"1768104000":{"time":1768104000,"o":136.21,"h":136.35,"l":135.92,"c":136.14},"1768107600":{"time":1768107600,"o":136.14,"h":136.39,"l":135.94,"c":136.23},"1768111200":{"time":1768111200,"o":136.23,"h":136.36,"l":135.83,"c":136.11},"1768114800":{"time":1768114800,"o":136.1,"h":136.21,"l":135.92,"c":136.13},"1768118400":{"time":1768118400,"o":136.13,"h":136.86,"l":136.04,"c":136.7},"1768122000":{"time":1768122000,"o":136.7,"h":136.75,"l":136.27,"c":136.39},"1768125600":{"time":1768125600,"o":136.4,"h":136.66,"l":136.2,"c":136.49},"1768129200":{"time":1768129200,"o":136.48,"h":136.71,"l":136.41,"c":136.49},"1768132800":{"time":1768132800,"o":136.5,"h":137.23,"l":136.43,"c":137.01},"1768136400":{"time":1768136400,"o":137.0,"h":137.28,"l":136.86,"c":137.17},"1768140000":{"time":1768140000,"o":137.18,"h":139.41,"l":137.16,"c":139.16},"1768143600":{"time":1768143600,"o":139.16,"h":139.5,"l":137.77,"c":138.38},"1768147200":{"time":1768147200,"o":138.38,"h":141.65,"l":138.38,"c":139.98},"1768150800":{"time":1768150800,"o":139.99,"h":140.17,"l":138.69,"c":139.64},"1768154400":{"time":1768154400,"o":139.63,"h":140.18,"l":139.07,"c":139.98},"1768158000":{"time":1768158000,"o":139.97,"h":140.12,"l":139.0,"c":139.39},"1768161600":{"time":1768161600,"o":139.39,"h":139.39,"l":137.91,"c":138.49},"1768165200":{"time":1768165200,"o":138.5,"h":138.92,"l":137.93,"c":138.66},"1768168800":{"time":1768168800,"o":138.65,"h":138.66,"l":137.62,"c":138.19},"1768172400":{"time":1768172400,"o":138.18,"h":139.74,"l":137.47,"c":139.65},"1768176000":{"time":1768176000,"o":139.65,"h":141.33,"l":138.85,"c":141.27},"1768179600":{"time":1768179600,"o":141.26,"h":141.9,"l":140.63,"c":141.0},"1768183200":{"time":1768183200,"o":141.0,"h":142.73,"l":140.88,"c":142.37},"1768186800":{"time":1768186800,"o":142.38,"h":144.4,"l":142.35,"c":142.49},"1768190400":{"time":1768190400,"o":142.49,"h":143.04,"l":142.39,"c":142.68},"1768194000":{"time":1768194000,"o":142.68,"h":143.18,"l":142.42,"c":142.74},"1768197600":{"time":1768197600,"o":142.73,"h":143.32,"l":141.81,"c":141.96},"1768201200":{"time":1768201200,"o":141.97,"h":142.42,"l":141.28,"c":141.34},"1768204800":{"time":1768204800,"o":141.35,"h":142.0,"l":138.95,"c":139.98},"1768208400":{"time":1768208400,"o":139.99,"h":140.19,"l":139.06,"c":139.5},"1768212000":{"time":1768212000,"o":139.51,"h":140.12,"l":138.94,"c":139.18},"1768215600":{"time":1768215600,"o":139.19,"h":140.09,"l":139.1,"c":139.93},"1768219200":{"time":1768219200,"o":139.93,"h":140.24,"l":139.61,"c":139.68},"1768222800":{"time":1768222800,"o":139.68,"h":140.08,"l":139.29,"c":139.69},"1768226400":{"time":1768226400,"o":139.7,"h":140.77,"l":138.59,"c":140.38},"1768230000":{"time":1768230000,"o":140.38,"h":142.7,"l":139.98,"c":142.55},"1768233600":{"time":1768233600,"o":142.54,"h":144.26,"l":142.05,"c":142.92},"1768237200":{"time":1768237200,"o":142.93,"h":143.69,"l":141.1,"c":141.89},"1768240800":{"time":1768240800,"o":141.89,"h":142.85,"l":140.54,"c":141.19},"1768244400":{"time":1768244400,"o":141.18,"h":141.46,"l":140.56,"c":140.94},"1768248000":{"time":1768248000,"o":140.94,"h":141.81,"l":139.9,"c":140.15},"1768251600":{"time":1768251600,"o":140.14,"h":140.16,"l":138.23,"c":138.73},"1768255200":{"time":1768255200,"o":138.73,"h":139.75,"l":138.7,"c":139.09},"1768258800":{"time":1768258800,"o":139.09,"h":139.45,"l":138.57,"c":139.13},"1768262400":{"time":1768262400,"o":139.13,"h":139.33,"l":138.61,"c":139.2},"1768266000":{"time":1768266000,"o":139.2,"h":139.52,"l":138.4,"c":138.82},"1768269600":{"time":1768269600,"o":138.82,"h":139.25,"l":138.02,"c":138.3},"1768273200":{"time":1768273200,"o":138.3,"h":138.73,"l":137.75,"c":138.66},"1768276800":{"time":1768276800,"o":138.66,"h":139.09,"l":138.31,"c":139.06},"1768280400":{"time":1768280400,"o":139.06,"h":140.44,"l":138.73,"c":139.88},"1768284000":{"time":1768284000,"o":139.88,"h":140.69,"l":139.76,"c":140.55},"1768287600":{"time":1768287600,"o":140.55,"h":140.62,"l":139.88,"c":139.88},"1768291200":{"time":1768291200,"o":139.88,"h":141.82,"l":139.87,"c":141.53},"1768294800":{"time":1768294800,"o":141.53,"h":143.09,"l":141.19,"c":141.87},"1768298400":{"time":1768298400,"o":141.88,"h":142.59,"l":141.63,"c":142.05},"1768302000":{"time":1768302000,"o":142.06,"h":142.25,"l":141.48,"c":141.8},"1768305600":{"time":1768305600,"o":141.79,"h":142.33,"l":141.33,"c":142.2},"1768309200":{"time":1768309200,"o":142.2,"h":143.5,"l":141.75,"c":142.39},"1768312800":{"time":1768312800,"o":142.39,"h":143.79,"l":141.57,"c":141.96},"1768316400":{"time":1768316400,"o":141.96,"h":143.46,"l":141.1,"c":143.41},"1768320000":{"time":1768320000,"o":143.42,"h":144.56,"l":142.79,"c":143.12},"1768323600":{"time":1768323600,"o":143.11,"h":143.61,"l":142.33,"c":142.83},"1768327200":{"time":1768327200,"o":142.82,"h":143.85,"l":142.61,"c":143.42},"1768330800":{"time":1768330800,"o":143.42,"h":144.39,"l":142.99,"c":144.18},"1768334400":{"time":1768334400,"o":144.18,"h":144.38,"l":142.91,"c":143.76},"1768338000":{"time":1768338000,"o":143.76,"h":144.25,"l":143.3,"c":143.34},"1768341600":{"time":1768341600,"o":143.33,"h":148.8,"l":143.33,"c":146.92},"1768345200":{"time":1768345200,"o":146.93,"h":147.56,"l":144.58,"c":145.48},"1768348800":{"time":1768348800,"o":145.47,"h":145.85,"l":144.29,"c":145.03},"1768352400":{"time":1768352400,"o":145.03,"h":146.19,"l":144.89,"c":145.66},"1768356000":{"time":1768356000,"o":145.66,"h":146.56,"l":145.28,"c":145.46},"1768359600":{"time":1768359600,"o":145.45,"h":146.32,"l":145.06,"c":146.22},"1768363200":{"time":1768363200,"o":146.21,"h":146.41,"l":144.75,"c":144.87},"1768366800":{"time":1768366800,"o":144.88,"h":145.15,"l":144.27,"c":144.42},"1768370400":{"time":1768370400,"o":144.41,"h":144.66,"l":143.86,"c":144.63},"1768374000":{"time":1768374000,"o":144.64,"h":145.0,"l":144.09,"c":144.8},"1768377600":{"time":1768377600,"o":144.8,"h":145.13,"l":144.57,"c":144.84},"1768381200":{"time":1768381200,"o":144.84,"h":145.6,"l":144.8,"c":145.43},"1768384800":{"time":1768384800,"o":145.44,"h":145.7,"l":144.46,"c":144.67},"1768388400":{"time":1768388400,"o":144.67,"h":144.67,"l":143.45,"c":143.7},"1768392000":{"time":1768392000,"o":143.69,"h":144.7,"l":143.3,"c":144.49},"1768395600":{"time":1768395600,"o":144.48,"h":144.85,"l":143.98,"c":144.16},"1768399200":{"time":1768399200,"o":144.16,"h":147.53,"l":144.15,"c":146.58},"1768402800":{"time":1768402800,"o":146.58,"h":147.56,"l":145.89,"c":147.02},"1768406400":{"time":1768406400,"o":147.02,"h":148.4,"l":146.78,"c":147.04},"1768410000":{"time":1768410000,"o":147.04,"h":147.59,"l":145.66,"c":145.92},"1768413600":{"time":1768413600,"o":145.92,"h":147.4,"l":145.26,"c":146.29},"1768417200":{"time":1768417200,"o":146.29,"h":147.5,"l":146.05,"c":146.75},"1768420800":{"time":1768420800,"o":146.76,"h":147.7,"l":146.51,"c":147.48},"1768424400":{"time":1768424400,"o":147.48,"h":147.48,"l":146.18,"c":146.86},"1768428000":{"time":1768428000,"o":146.86,"h":147.12,"l":145.74,"c":146.1},"1768431600":{"time":1768431600,"o":146.11,"h":147.05,"l":145.97,"c":146.61},"1768435200":{"time":1768435200,"o":146.62,"h":146.65,"l":145.41,"c":145.99},"1768438800":{"time":1768438800,"o":145.98,"h":146.44,"l":144.7,"c":145.1},"1768442400":{"time":1768442400,"o":145.09,"h":145.47,"l":144.2,"c":144.43},"1768446000":{"time":1768446000,"o":144.44,"h":144.64,"l":143.1,"c":143.4},"1768449600":{"time":1768449600,"o":143.41,"h":144.4,"l":143.2,"c":144.39},"1768453200":{"time":1768453200,"o":144.39,"h":144.77,"l":144.22,"c":144.51},"1768456800":{"time":1768456800,"o":144.51,"h":144.8,"l":144.0,"c":144.14},"1768460400":{"time":1768460400,"o":144.14,"h":145.22,"l":144.02,"c":144.93},"1768464000":{"time":1768464000,"o":144.94,"h":145.18,"l":144.0,"c":144.8},"1768467600":{"time":1768467600,"o":144.8,"h":145.95,"l":144.4,"c":145.56},"1768471200":{"time":1768471200,"o":145.57,"h":145.62,"l":145.14,"c":145.34},"1768474800":{"time":1768474800,"o":145.34,"h":145.61,"l":144.72,"c":144.76},"1768478400":{"time":1768478400,"o":144.76,"h":144.99,"l":144.21,"c":144.8},"1768482000":{"time":1768482000,"o":144.81,"h":145.28,"l":144.42,"c":145.11},"1768485600":{"time":1768485600,"o":145.11,"h":145.57,"l":143.14,"c":143.85},"1768489200":{"time":1768489200,"o":143.84,"h":144.28,"l":141.71,"c":143.39},"1768492800":{"time":1768492800,"o":143.39,"h":143.96,"l":142.71,"c":143.46},"1768496400":{"time":1768496400,"o":143.46,"h":144.15,"l":142.39,"c":142.57},"1768500000":{"time":1768500000,"o":142.57,"h":142.95,"l":141.38,"c":141.48},"1768503600":{"time":1768503600,"o":141.47,"h":141.78,"l":140.77,"c":141.44},"1768507200":{"time":1768507200,"o":141.43,"h":141.83,"l":140.94,"c":141.35},"1768510800":{"time":1768510800,"o":141.36,"h":142.2,"l":141.22,"c":142.02},"1768514400":{"time":1768514400,"o":142.02,"h":142.52,"l":141.88,"c":142.31},"1768518000":{"time":1768518000,"o":142.31,"h":142.6,"l":141.99,"c":142.32},"1768521600":{"time":1768521600,"o":142.33,"h":142.74,"l":142.15,"c":142.36},"1768525200":{"time":1768525200,"o":142.37,"h":142.64,"l":141.89,"c":142.26},"1768528800":{"time":1768528800,"o":142.26,"h":142.26,"l":141.6,"c":142.14},"1768532400":{"time":1768532400,"o":142.13,"h":142.41,"l":141.78,"c":141.87},"1768536000":{"time":1768536000,"o":141.87,"h":142.66,"l":141.36,"c":141.59},"1768539600":{"time":1768539600,"o":141.59,"h":143.6,"l":141.41,"c":143.11},"1768543200":{"time":1768543200,"o":143.12,"h":143.3,"l":142.65,"c":143.24},"1768546800":{"time":1768546800,"o":143.24,"h":143.26,"l":142.51,"c":142.86},"1768550400":{"time":1768550400,"o":142.86,"h":143.38,"l":142.83,"c":143.08},"1768554000":{"time":1768554000,"o":143.07,"h":143.4,"l":142.79,"c":142.99},"1768557600":{"time":1768557600,"o":142.98,"h":143.1,"l":142.63,"c":143.01},"1768561200":{"time":1768561200,"o":143.02,"h":143.49,"l":142.71,"c":143.08},"1768564800":{"time":1768564800,"o":143.07,"h":143.8,"l":143.04,"c":143.62},"1768568400":{"time":1768568400,"o":143.62,"h":143.62,"l":142.59,"c":143.0},"1768572000":{"time":1768572000,"o":143.0,"h":143.68,"l":142.74,"c":142.96},"1768575600":{"time":1768575600,"o":142.96,"h":143.62,"l":140.17,"c":140.68},"1768579200":{"time":1768579200,"o":140.68,"h":141.93,"l":140.54,"c":141.83},"1768582800":{"time":1768582800,"o":141.83,"h":143.36,"l":141.32,"c":143.26},"1768586400":{"time":1768586400,"o":143.26,"h":144.15,"l":142.91,"c":143.47},"1768590000":{"time":1768590000,"o":143.46,"h":144.45,"l":142.93,"c":144.13},"1768593600":{"time":1768593600,"o":144.14,"h":144.97,"l":143.41,"c":144.9},"1768597200":{"time":1768597200,"o":144.9,"h":145.5,"l":144.64,"c":144.99},"1768600800":{"time":1768600800,"o":144.99,"h":145.09,"l":144.5,"c":144.86},"1768604400":{"time":1768604400,"o":144.87,"h":145.15,"l":144.68,"c":144.85},"1768608000":{"time":1768608000,"o":144.84,"h":144.95,"l":144.14,"c":144.28},"1768611600":{"time":1768611600,"o":144.27,"h":144.75,"l":144.17,"c":144.58},"1768615200":{"time":1768615200,"o":144.59,"h":144.61,"l":144.18,"c":144.53},"1768618800":{"time":1768618800,"o":144.53,"h":144.56,"l":144.16,"c":144.3},"1768622400":{"time":1768622400,"o":144.29,"h":144.45,"l":144.13,"c":144.27},"1768626000":{"time":1768626000,"o":144.27,"h":144.3,"l":143.85,"c":143.89},"1768629600":{"time":1768629600,"o":143.89,"h":144.03,"l":143.68,"c":143.77},"1768633200":{"time":1768633200,"o":143.76,"h":143.9,"l":143.54,"c":143.56},"1768636800":{"time":1768636800,"o":143.56,"h":144.21,"l":143.53,"c":144.15},"1768640400":{"time":1768640400,"o":144.15,"h":144.58,"l":143.92,"c":144.39},"1768644000":{"time":1768644000,"o":144.39,"h":144.56,"l":143.85,"c":143.88},"1768647600":{"time":1768647600,"o":143.88,"h":144.13,"l":143.18,"c":143.92},"1768651200":{"time":1768651200,"o":143.92,"h":144.0,"l":143.57,"c":143.69},"1768654800":{"time":1768654800,"o":143.68,"h":143.98,"l":143.5,"c":143.91},"1768658400":{"time":1768658400,"o":143.91,"h":144.22,"l":143.65,"c":143.83},"1768662000":{"time":1768662000,"o":143.83,"h":144.29,"l":143.61,"c":144.25},"1768665600":{"time":1768665600,"o":144.24,"h":144.26,"l":143.52,"c":143.8},"1768669200":{"time":1768669200,"o":143.79,"h":144.19,"l":143.74,"c":143.99},"1768672800":{"time":1768672800,"o":143.99,"h":144.22,"l":143.9,"c":144.2},"1768676400":{"time":1768676400,"o":144.19,"h":144.46,"l":144.02,"c":144.2},"1768680000":{"time":1768680000,"o":144.19,"h":144.51,"l":144.12,"c":144.42},"1768683600":{"time":1768683600,"o":144.42,"h":144.51,"l":144.14,"c":144.18},"1768687200":{"time":1768687200,"o":144.17,"h":144.18,"l":143.4,"c":143.69},"1768690800":{"time":1768690800,"o":143.68,"h":143.96,"l":143.56,"c":143.64},"1768694400":{"time":1768694400,"o":143.65,"h":143.92,"l":143.01,"c":143.19},"1768698000":{"time":1768698000,"o":143.18,"h":143.39,"l":141.89,"c":142.7},"1768701600":{"time":1768701600,"o":142.69,"h":142.96,"l":141.8,"c":142.46},"1768705200":{"time":1768705200,"o":142.46,"h":142.84,"l":142.29,"c":142.73},"1768708800":{"time":1768708800,"o":142.73,"h":142.84,"l":142.44,"c":142.74},"1768712400":{"time":1768712400,"o":142.74,"h":142.89,"l":142.46,"c":142.76},"1768716000":{"time":1768716000,"o":142.77,"h":142.94,"l":142.45,"c":142.61},"1768719600":{"time":1768719600,"o":142.61,"h":142.63,"l":141.94,"c":142.04},"1768723200":{"time":1768723200,"o":142.05,"h":142.38,"l":141.81,"c":142.34},"1768726800":{"time":1768726800,"o":142.35,"h":142.56,"l":142.24,"c":142.44},"1768730400":{"time":1768730400,"o":142.44,"h":142.47,"l":142.09,"c":142.34},"1768734000":{"time":1768734000,"o":142.35,"h":142.43,"l":142.12,"c":142.32},"1768737600":{"time":1768737600,"o":142.33,"h":142.44,"l":142.1,"c":142.16},"1768741200":{"time":1768741200,"o":142.17,"h":142.44,"l":141.91,"c":142.31},"1768744800":{"time":1768744800,"o":142.31,"h":142.67,"l":141.52,"c":141.62},"1768748400":{"time":1768748400,"o":141.63,"h":142.07,"l":141.4,"c":141.91},"1768752000":{"time":1768752000,"o":141.92,"h":142.15,"l":141.67,"c":141.95},"1768755600":{"time":1768755600,"o":141.95,"h":142.35,"l":141.78,"c":142.28},"1768759200":{"time":1768759200,"o":142.27,"h":142.88,"l":141.99,"c":142.68},"1768762800":{"time":1768762800,"o":142.68,"h":143.19,"l":142.02,"c":142.2},"1768766400":{"time":1768766400,"o":142.2,"h":142.49,"l":141.86,"c":142.39},"1768770000":{"time":1768770000,"o":142.39,"h":142.72,"l":142.31,"c":142.59},"1768773600":{"time":1768773600,"o":142.58,"h":142.99,"l":142.39,"c":142.8},"1768777200":{"time":1768777200,"o":142.79,"h":142.79,"l":137.65,"c":137.79},"1768780800":{"time":1768780800,"o":137.79,"h":137.79,"l":129.82,"c":133.72},"1768784400":{"time":1768784400,"o":133.71,"h":134.39,"l":133.36,"c":133.73},"1768788000":{"time":1768788000,"o":133.73,"h":134.04,"l":133.4,"c":133.75},"1768791600":{"time":1768791600,"o":133.74,"h":134.06,"l":133.53,"c":133.85},"1768795200":{"time":1768795200,"o":133.85,"h":134.0,"l":133.46,"c":133.62},"1768798800":{"time":1768798800,"o":133.62,"h":133.93,"l":133.26,"c":133.29},"1768802400":{"time":1768802400,"o":133.28,"h":133.37,"l":132.64,"c":133.21},"1768806000":{"time":1768806000,"o":133.21,"h":133.52,"l":133.12,"c":133.39},"1768809600":{"time":1768809600,"o":133.39,"h":133.99,"l":133.2,"c":133.8},"1768813200":{"time":1768813200,"o":133.8,"h":134.0,"l":133.47,"c":133.66},"1768816800":{"time":1768816800,"o":133.67,"h":133.79,"l":133.45,"c":133.73},"1768820400":{"time":1768820400,"o":133.73,"h":134.32,"l":133.56,"c":134.05},"1768824000":{"time":1768824000,"o":134.05,"h":134.14,"l":133.64,"c":134.07},"1768827600":{"time":1768827600,"o":134.07,"h":134.08,"l":133.52,"c":133.67},"1768831200":{"time":1768831200,"o":133.67,"h":133.73,"l":133.2,"c":133.44},"1768834800":{"time":1768834800,"o":133.44,"h":133.87,"l":133.35,"c":133.47},"1768838400":{"time":1768838400,"o":133.48,"h":134.6,"l":133.4,"c":134.39},"1768842000":{"time":1768842000,"o":134.39,"h":134.46,"l":134.0,"c":134.21},"1768845600":{"time":1768845600,"o":134.2,"h":134.35,"l":133.81,"c":134.19},"1768849200":{"time":1768849200,"o":134.18,"h":134.65,"l":134.16,"c":134.38},"1768852800":{"time":1768852800,"o":134.37,"h":135.1,"l":134.37,"c":134.62},"1768856400":{"time":1768856400,"o":134.61,"h":134.91,"l":134.0,"c":134.03},"1768860000":{"time":1768860000,"o":134.02,"h":134.15,"l":132.7,"c":132.89},"1768863600":{"time":1768863600,"o":132.89,"h":133.88,"l":132.69,"c":133.38},"1768867200":{"time":1768867200,"o":133.38,"h":133.9,"l":133.0,"c":133.67},"1768870800":{"time":1768870800,"o":133.66,"h":134.23,"l":133.22,"c":133.8},"1768874400":{"time":1768874400,"o":133.81,"h":134.1,"l":133.28,"c":133.79},"1768878000":{"time":1768878000,"o":133.78,"h":134.6,"l":133.43,"c":134.21},"1768881600":{"time":1768881600,"o":134.2,"h":134.21,"l":133.13,"c":133.34},"1768885200":{"time":1768885200,"o":133.35,"h":133.48,"l":132.33,"c":132.97},"1768888800":{"time":1768888800,"o":132.97,"h":132.98,"l":131.0,"c":131.17},"1768892400":{"time":1768892400,"o":131.16,"h":131.7,"l":130.51,"c":130.56},"1768896000":{"time":1768896000,"o":130.57,"h":130.73,"l":128.27,"c":129.03},"1768899600":{"time":1768899600,"o":129.03,"h":129.15,"l":128.5,"c":128.85},"1768903200":{"time":1768903200,"o":128.85,"h":129.28,"l":128.68,"c":128.83},"1768906800":{"time":1768906800,"o":128.84,"h":129.42,"l":128.64,"c":128.73},"1768910400":{"time":1768910400,"o":128.73,"h":129.39,"l":128.65,"c":129.26},"1768914000":{"time":1768914000,"o":129.26,"h":129.28,"l":128.3,"c":128.37},"1768917600":{"time":1768917600,"o":128.36,"h":129.73,"l":127.75,"c":128.79},"1768921200":{"time":1768921200,"o":128.79,"h":128.89,"l":127.15,"c":127.78},"1768924800":{"time":1768924800,"o":127.77,"h":128.52,"l":126.2,"c":127.0},"1768928400":{"time":1768928400,"o":127.0,"h":127.9,"l":126.3,"c":126.92},"1768932000":{"time":1768932000,"o":126.92,"h":127.67,"l":126.79,"c":126.93},"1768935600":{"time":1768935600,"o":126.92,"h":127.49,"l":126.54,"c":127.18},"1768939200":{"time":1768939200,"o":127.18,"h":128.03,"l":126.93,"c":127.77},"1768942800":{"time":1768942800,"o":127.77,"h":127.9,"l":126.87,"c":126.87},"1768946400":{"time":1768946400,"o":126.88,"h":127.42,"l":124.25,"c":126.03},"1768950000":{"time":1768950000,"o":126.02,"h":126.43,"l":125.51,"c":125.72},"1768953600":{"time":1768953600,"o":125.72,"h":127.45,"l":125.66,"c":127.23},"1768957200":{"time":1768957200,"o":127.23,"h":127.82,"l":127.12,"c":127.29},"1768960800":{"time":1768960800,"o":127.29,"h":127.73,"l":126.7,"c":126.88},"1768964400":{"time":1768964400,"o":126.87,"h":127.79,"l":126.82,"c":127.54},"1768968000":{"time":1768968000,"o":127.54,"h":127.97,"l":127.39,"c":127.69},"1768971600":{"time":1768971600,"o":127.7,"h":128.68,"l":127.66,"c":128.43},"1768975200":{"time":1768975200,"o":128.43,"h":128.55,"l":127.91,"c":128.16},"1768978800":{"time":1768978800,"o":128.16,"h":128.39,"l":127.4,"c":127.53},"1768982400":{"time":1768982400,"o":127.52,"h":127.62,"l":126.9,"c":127.1},"1768986000":{"time":1768986000,"o":127.1,"h":127.71,"l":126.97,"c":127.4},"1768989600":{"time":1768989600,"o":127.4,"h":128.14,"l":127.34,"c":127.66},"1768993200":{"time":1768993200,"o":127.67,"h":127.86,"l":126.73,"c":126.87},"1768996800":{"time":1768996800,"o":126.87,"h":127.39,"l":126.09,"c":127.35},"1769000400":{"time":1769000400,"o":127.35,"h":127.58,"l":126.74,"c":127.04},"1769004000":{"time":1769004000,"o":127.04,"h":129.69,"l":126.9,"c":129.47},"1769007600":{"time":1769007600,"o":129.47,"h":131.13,"l":129.29,"c":130.38},"1769011200":{"time":1769011200,"o":130.37,"h":130.39,"l":125.42,"c":125.52},"1769014800":{"time":1769014800,"o":125.51,"h":127.0,"l":125.17,"c":126.85},"1769018400":{"time":1769018400,"o":126.86,"h":127.81,"l":126.28,"c":127.55},"1769022000":{"time":1769022000,"o":127.55,"h":131.64,"l":127.11,"c":131.46},"1769025600":{"time":1769025600,"o":131.46,"h":131.6,"l":129.97,"c":131.09},"1769029200":{"time":1769029200,"o":131.09,"h":132.09,"l":130.7,"c":130.99},"1769032800":{"time":1769032800,"o":131.0,"h":131.7,"l":130.51,"c":130.54},"1769036400":{"time":1769036400,"o":130.54,"h":130.98,"l":129.08,"c":129.48},"1769040000":{"time":1769040000,"o":129.48,"h":130.27,"l":129.47,"c":129.93},"1769043600":{"time":1769043600,"o":129.92,"h":130.55,"l":129.81,"c":130.15},"1769047200":{"time":1769047200,"o":130.15,"h":130.53,"l":129.64,"c":129.72},"1769050800":{"time":1769050800,"o":129.72,"h":130.22,"l":129.45,"c":129.77},"1769054400":{"time":1769054400,"o":129.77,"h":130.42,"l":129.72,"c":130.28},"1769058000":{"time":1769058000,"o":130.28,"h":130.37,"l":129.88,"c":130.04},"1769061600":{"time":1769061600,"o":130.04,"h":130.4,"l":129.66,"c":130.29},"1769065200":{"time":1769065200,"o":130.28,"h":130.37,"l":129.68,"c":129.72},"1769068800":{"time":1769068800,"o":129.73,"h":130.04,"l":129.26,"c":129.87},"1769072400":{"time":1769072400,"o":129.87,"h":130.2,"l":129.53,"c":130.1},"1769076000":{"time":1769076000,"o":130.1,"h":130.3,"l":129.93,"c":130.08},"1769079600":{"time":1769079600,"o":130.09,"h":130.27,"l":129.63,"c":130.04},"1769083200":{"time":1769083200,"o":130.04,"h":130.38,"l":129.9,"c":130.01},"1769086800":{"time":1769086800,"o":130.0,"h":130.89,"l":129.01,"c":129.3},"1769090400":{"time":1769090400,"o":129.29,"h":129.46,"l":127.76,"c":127.83},"1769094000":{"time":1769094000,"o":127.83,"h":128.46,"l":126.66,"c":127.32},"1769097600":{"time":1769097600,"o":127.32,"h":128.24,"l":126.82,"c":127.81},"1769101200":{"time":1769101200,"o":127.81,"h":128.75,"l":127.46,"c":128.62},"1769104800":{"time":1769104800,"o":128.61,"h":128.72,"l":127.53,"c":127.66},"1769108400":{"time":1769108400,"o":127.66,"h":129.3,"l":127.39,"c":129.18},"1769112000":{"time":1769112000,"o":129.18,"h":129.7,"l":128.25,"c":128.42},"1769115600":{"time":1769115600,"o":128.42,"h":129.0,"l":128.14,"c":128.24},"1769119200":{"time":1769119200,"o":128.25,"h":128.71,"l":127.95,"c":128.65},"1769122800":{"time":1769122800,"o":128.64,"h":128.66,"l":128.05,"c":128.41},"1769126400":{"time":1769126400,"o":128.42,"h":128.45,"l":128.0,"c":128.28},"1769130000":{"time":1769130000,"o":128.28,"h":128.87,"l":128.2,"c":128.82},"1769133600":{"time":1769133600,"o":128.83,"h":128.9,"l":128.11,"c":128.11},"1769137200":{"time":1769137200,"o":128.11,"h":128.71,"l":128.07,"c":128.7},"1769140800":{"time":1769140800,"o":128.69,"h":129.24,"l":128.53,"c":129.05},"1769144400":{"time":1769144400,"o":129.06,"h":129.06,"l":128.3,"c":128.6},"1769148000":{"time":1769148000,"o":128.6,"h":129.09,"l":127.16,"c":127.43},"1769151600":{"time":1769151600,"o":127.43,"h":128.03,"l":127.43,"c":127.84},"1769155200":{"time":1769155200,"o":127.84,"h":127.93,"l":126.87,"c":127.04},"1769158800":{"time":1769158800,"o":127.04,"h":127.32,"l":126.84,"c":127.0},"1769162400":{"time":1769162400,"o":127.0,"h":127.42,"l":126.94,"c":127.21},"1769166000":{"time":1769166000,"o":127.21,"h":127.68,"l":127.15,"c":127.45},"1769169600":{"time":1769169600,"o":127.46,"h":127.46,"l":127.08,"c":127.11},"1769173200":{"time":1769173200,"o":127.11,"h":127.35,"l":126.65,"c":126.77},"1769176800":{"time":1769176800,"o":126.77,"h":127.31,"l":125.22,"c":126.04},"1769180400":{"time":1769180400,"o":126.05,"h":128.05,"l":125.43,"c":127.84},"1769184000":{"time":1769184000,"o":127.85,"h":129.12,"l":127.37,"c":128.38},"1769187600":{"time":1769187600,"o":128.38,"h":130.15,"l":127.8,"c":128.35},"1769191200":{"time":1769191200,"o":128.36,"h":129.51,"l":128.18,"c":128.98},"1769194800":{"time":1769194800,"o":128.98,"h":129.06,"l":127.59,"c":128.01},"1769198400":{"time":1769198400,"o":128.02,"h":128.21,"l":126.47,"c":126.9},"1769202000":{"time":1769202000,"o":126.9,"h":127.5,"l":126.82,"c":127.06},"1769205600":{"time":1769205600,"o":127.07,"h":127.82,"l":127.04,"c":127.6},"1769209200":{"time":1769209200,"o":127.6,"h":127.6,"l":127.18,"c":127.36},"1769212800":{"time":1769212800,"o":127.37,"h":127.68,"l":127.3,"c":127.32},"1769216400":{"time":1769216400,"o":127.33,"h":127.49,"l":127.22,"c":127.48},"1769220000":{"time":1769220000,"o":127.48,"h":127.72,"l":127.41,"c":127.64},"1769223600":{"time":1769223600,"o":127.65,"h":128.05,"l":127.52,"c":127.82},"1769227200":{"time":1769227200,"o":127.82,"h":128.04,"l":127.62,"c":127.77},"1769230800":{"time":1769230800,"o":127.78,"h":127.82,"l":127.56,"c":127.73},"1769234400":{"time":1769234400,"o":127.73,"h":127.76,"l":127.46,"c":127.58},"1769238000":{"time":1769238000,"o":127.57,"h":127.61,"l":127.0,"c":127.05},"1769241600":{"time":1769241600,"o":127.06,"h":127.34,"l":126.93,"c":127.3},"1769245200":{"time":1769245200,"o":127.3,"h":127.31,"l":126.94,"c":127.05},"1769248800":{"time":1769248800,"o":127.05,"h":127.2,"l":126.86,"c":127.13},"1769252400":{"time":1769252400,"o":127.13,"h":127.34,"l":127.05,"c":127.12},"1769256000":{"time":1769256000,"o":127.12,"h":127.32,"l":127.02,"c":127.24},"1769259600":{"time":1769259600,"o":127.25,"h":127.25,"l":126.86,"c":126.87},"1769263200":{"time":1769263200,"o":126.86,"h":127.21,"l":126.75,"c":127.11},"1769266800":{"time":1769266800,"o":127.11,"h":127.34,"l":126.72,"c":126.78},"1769270400":{"time":1769270400,"o":126.77,"h":127.06,"l":126.56,"c":126.93},"1769274000":{"time":1769274000,"o":126.94,"h":127.21,"l":126.88,"c":127.18},"1769277600":{"time":1769277600,"o":127.18,"h":127.39,"l":127.1,"c":127.3},"1769281200":{"time":1769281200,"o":127.31,"h":127.43,"l":127.16,"c":127.22},"1769284800":{"time":1769284800,"o":127.21,"h":127.42,"l":127.19,"c":127.21},"1769288400":{"time":1769288400,"o":127.22,"h":127.27,"l":127.02,"c":127.08},"1769292000":{"time":1769292000,"o":127.09,"h":127.65,"l":127.07,"c":127.55},"1769295600":{"time":1769295600,"o":127.56,"h":127.68,"l":127.1,"c":127.13},"1769299200":{"time":1769299200,"o":127.13,"h":127.39,"l":126.75,"c":127.26},"1769302800":{"time":1769302800,"o":127.26,"h":127.35,"l":126.88,"c":127.08},"1769306400":{"time":1769306400,"o":127.08,"h":127.36,"l":126.87,"c":126.97},"1769310000":{"time":1769310000,"o":126.97,"h":127.06,"l":126.25,"c":126.55},"1769313600":{"time":1769313600,"o":126.56,"h":126.93,"l":126.44,"c":126.7},"1769317200":{"time":1769317200,"o":126.7,"h":126.88,"l":126.55,"c":126.86},"1769320800":{"time":1769320800,"o":126.87,"h":126.87,"l":126.35,"c":126.64},"1769324400":{"time":1769324400,"o":126.64,"h":126.65,"l":126.27,"c":126.41},"1769328000":{"time":1769328000,"o":126.41,"h":126.76,"l":125.9,"c":126.15},"1769331600":{"time":1769331600,"o":126.15,"h":126.85,"l":126.04,"c":126.65},"1769335200":{"time":1769335200,"o":126.65,"h":127.16,"l":126.57,"c":126.89},"1769338800":{"time":1769338800,"o":126.89,"h":126.92,"l":126.5,"c":126.71},"1769342400":{"time":1769342400,"o":126.71,"h":126.99,"l":126.52,"c":126.98},"1769346000":{"time":1769346000,"o":126.98,"h":127.08,"l":126.42,"c":126.9},"1769349600":{"time":1769349600,"o":126.91,"h":126.94,"l":125.6,"c":126.03},"1769353200":{"time":1769353200,"o":126.02,"h":126.26,"l":125.38,"c":125.51},"1769356800":{"time":1769356800,"o":125.51,"h":125.51,"l":122.0,"c":122.69},"1769360400":{"time":1769360400,"o":122.68,"h":122.9,"l":121.47,"c":122.13},"1769364000":{"time":1769364000,"o":122.13,"h":122.23,"l":120.56,"c":121.58},"1769367600":{"time":1769367600,"o":121.59,"h":121.77,"l":117.0,"c":117.86},"1769371200":{"time":1769371200,"o":117.87,"h":118.61,"l":117.33,"c":118.24},"1769374800":{"time":1769374800,"o":118.24,"h":118.89,"l":117.49,"c":118.73},"1769378400":{"time":1769378400,"o":118.74,"h":118.74,"l":117.81,"c":118.32},"1769382000":{"time":1769382000,"o":118.33,"h":119.37,"l":117.46,"c":118.76},"1769385600":{"time":1769385600,"o":118.77,"h":119.73,"l":118.45,"c":119.56},"1769389200":{"time":1769389200,"o":119.56,"h":122.72,"l":119.49,"c":122.31},"1769392800":{"time":1769392800,"o":122.32,"h":122.61,"l":121.21,"c":121.97},"1769396400":{"time":1769396400,"o":121.96,"h":122.28,"l":121.04,"c":121.51},"1769400000":{"time":1769400000,"o":121.51,"h":123.55,"l":121.5,"c":122.52},"1769403600":{"time":1769403600,"o":122.52,"h":122.82,"l":122.35,"c":122.41},"1769407200":{"time":1769407200,"o":122.41,"h":122.72,"l":122.12,"c":122.4},"1769410800":{"time":1769410800,"o":122.41,"h":122.96,"l":122.15,"c":122.84},"1769414400":{"time":1769414400,"o":122.85,"h":123.54,"l":122.2,"c":122.64},"1769418000":{"time":1769418000,"o":122.65,"h":122.68,"l":121.71,"c":121.88},"1769421600":{"time":1769421600,"o":121.87,"h":122.64,"l":121.85,"c":122.4},"1769425200":{"time":1769425200,"o":122.39,"h":122.64,"l":122.35,"c":122.46},"1769428800":{"time":1769428800,"o":122.46,"h":122.91,"l":122.29,"c":122.62},"1769432400":{"time":1769432400,"o":122.62,"h":123.23,"l":122.46,"c":123.08},"1769436000":{"time":1769436000,"o":123.09,"h":124.25,"l":122.59,"c":123.72},"1769439600":{"time":1769439600,"o":123.72,"h":125.15,"l":122.98,"c":123.46},"1769443200":{"time":1769443200,"o":123.45,"h":124.84,"l":123.11,"c":124.24},"1769446800":{"time":1769446800,"o":124.25,"h":124.61,"l":122.96,"c":124.24},"1769450400":{"time":1769450400,"o":124.23,"h":125.54,"l":123.9,"c":124.86},"1769454000":{"time":1769454000,"o":124.85,"h":125.09,"l":124.12,"c":124.26},"1769457600":{"time":1769457600,"o":124.26,"h":124.4,"l":123.37,"c":123.63},"1769461200":{"time":1769461200,"o":123.63,"h":124.75,"l":123.46,"c":124.48},"1769464800":{"time":1769464800,"o":124.47,"h":124.83,"l":124.19,"c":124.46},"1769468400":{"time":1769468400,"o":124.47,"h":124.83,"l":124.07,"c":124.18},"1769472000":{"time":1769472000,"o":124.17,"h":124.34,"l":123.81,"c":124.03},"1769475600":{"time":1769475600,"o":124.02,"h":124.52,"l":123.66,"c":124.28},"1769479200":{"time":1769479200,"o":124.29,"h":125.08,"l":124.24,"c":124.98},"1769482800":{"time":1769482800,"o":124.98,"h":125.13,"l":124.33,"c":124.44},"1769486400":{"time":1769486400,"o":124.45,"h":125.09,"l":124.19,"c":124.36},"1769490000":{"time":1769490000,"o":124.37,"h":124.46,"l":124.08,"c":124.42},"1769493600":{"time":1769493600,"o":124.42,"h":124.68,"l":123.94,"c":124.15},"1769497200":{"time":1769497200,"o":124.14,"h":124.59,"l":124.04,"c":124.46},"1769500800":{"time":1769500800,"o":124.45,"h":124.73,"l":124.0,"c":124.02},"1769504400":{"time":1769504400,"o":124.01,"h":124.02,"l":123.51,"c":123.69},"1769508000":{"time":1769508000,"o":123.69,"h":124.08,"l":123.63,"c":123.66},"1769511600":{"time":1769511600,"o":123.65,"h":124.23,"l":123.56,"c":124.08},"1769515200":{"time":1769515200,"o":124.08,"h":124.29,"l":123.77,"c":123.84},"1769518800":{"time":1769518800,"o":123.84,"h":123.87,"l":123.06,"c":123.13},"1769522400":{"time":1769522400,"o":123.13,"h":124.46,"l":123.12,"c":123.59},"1769526000":{"time":1769526000,"o":123.59,"h":125.0,"l":123.37,"c":124.94},"1769529600":{"time":1769529600,"o":124.94,"h":126.74,"l":124.92,"c":126.25},"1769533200":{"time":1769533200,"o":126.24,"h":126.28,"l":123.47,"c":123.98},"1769536800":{"time":1769536800,"o":123.97,"h":126.27,"l":123.75,"c":125.76},"1769540400":{"time":1769540400,"o":125.76,"h":126.23,"l":125.34,"c":125.79},"1769544000":{"time":1769544000,"o":125.79,"h":127.48,"l":125.67,"c":127.31},"1769547600":{"time":1769547600,"o":127.31,"h":127.8,"l":126.85,"c":127.01},"1769551200":{"time":1769551200,"o":127.01,"h":127.78,"l":126.93,"c":127.58},"1769554800":{"time":1769554800,"o":127.59,"h":127.62,"l":127.05,"c":127.12},"1769558400":{"time":1769558400,"o":127.12,"h":127.25,"l":126.57,"c":127.18},"1769562000":{"time":1769562000,"o":127.18,"h":127.47,"l":126.62,"c":127.01},"1769565600":{"time":1769565600,"o":127.01,"h":127.33,"l":126.6,"c":126.99},"1769569200":{"time":1769569200,"o":127.0,"h":127.17,"l":126.62,"c":126.9},"1769572800":{"time":1769572800,"o":126.89,"h":126.97,"l":126.4,"c":126.77},"1769576400":{"time":1769576400,"o":126.77,"h":126.93,"l":126.39,"c":126.7},"1769580000":{"time":1769580000,"o":126.7,"h":127.49,"l":126.7,"c":127.35},"1769583600":{"time":1769583600,"o":127.35,"h":127.48,"l":126.88,"c":127.04},"1769587200":{"time":1769587200,"o":127.04,"h":127.23,"l":126.6,"c":126.64},"1769590800":{"time":1769590800,"o":126.63,"h":127.56,"l":125.92,"c":127.55},"1769594400":{"time":1769594400,"o":127.55,"h":128.05,"l":127.24,"c":127.25},"1769598000":{"time":1769598000,"o":127.25,"h":128.3,"l":127.11,"c":128.1},"1769601600":{"time":1769601600,"o":128.11,"h":128.19,"l":126.97,"c":127.18},"1769605200":{"time":1769605200,"o":127.19,"h":127.83,"l":126.8,"c":127.26},"1769608800":{"time":1769608800,"o":127.27,"h":127.29,"l":126.4,"c":126.79},"1769612400":{"time":1769612400,"o":126.78,"h":127.09,"l":125.44,"c":126.0},"1769616000":{"time":1769616000,"o":126.01,"h":126.59,"l":125.51,"c":126.02},"1769619600":{"time":1769619600,"o":126.02,"h":126.99,"l":125.17,"c":126.47},"1769623200":{"time":1769623200,"o":126.47,"h":126.5,"l":125.62,"c":126.03},"1769626800":{"time":1769626800,"o":126.03,"h":126.66,"l":125.23,"c":125.93},"1769630400":{"time":1769630400,"o":125.93,"h":126.62,"l":125.25,"c":125.36},"1769634000":{"time":1769634000,"o":125.36,"h":125.79,"l":124.69,"c":125.41},"1769637600":{"time":1769637600,"o":125.41,"h":125.78,"l":125.07,"c":125.66},"1769641200":{"time":1769641200,"o":125.66,"h":125.7,"l":124.98,"c":125.28},"1769644800":{"time":1769644800,"o":125.29,"h":125.44,"l":124.5,"c":125.05},"1769648400":{"time":1769648400,"o":125.04,"h":125.18,"l":124.04,"c":124.26},"1769652000":{"time":1769652000,"o":124.25,"h":124.72,"l":123.07,"c":123.45},"1769655600":{"time":1769655600,"o":123.45,"h":123.69,"l":122.58,"c":122.99},"1769659200":{"time":1769659200,"o":122.99,"h":123.45,"l":122.41,"c":123.35},"1769662800":{"time":1769662800,"o":123.36,"h":123.75,"l":123.07,"c":123.16},"1769666400":{"time":1769666400,"o":123.16,"h":123.66,"l":123.01,"c":123.61},"1769670000":{"time":1769670000,"o":123.62,"h":123.93,"l":123.57,"c":123.71},"1769673600":{"time":1769673600,"o":123.72,"h":123.86,"l":123.09,"c":123.2},"1769677200":{"time":1769677200,"o":123.2,"h":123.31,"l":122.9,"c":122.95},"1769680800":{"time":1769680800,"o":122.96,"h":123.24,"l":122.84,"c":123.16},"1769684400":{"time":1769684400,"o":123.16,"h":123.23,"l":122.61,"c":122.69},"1769688000":{"time":1769688000,"o":122.69,"h":123.12,"l":122.36,"c":122.78},"1769691600":{"time":1769691600,"o":122.78,"h":123.1,"l":122.61,"c":122.85},"1769695200":{"time":1769695200,"o":122.85,"h":123.02,"l":120.25,"c":120.3},"1769698800":{"time":1769698800,"o":120.3,"h":120.38,"l":116.03,"c":117.6},"1769702400":{"time":1769702400,"o":117.6,"h":118.91,"l":116.57,"c":118.86},"1769706000":{"time":1769706000,"o":118.86,"h":119.88,"l":117.51,"c":117.83},"1769709600":{"time":1769709600,"o":117.84,"h":118.1,"l":115.29,"c":115.69},"1769713200":{"time":1769713200,"o":115.68,"h":117.13,"l":115.33,"c":116.75},"1769716800":{"time":1769716800,"o":116.75,"h":117.39,"l":116.46,"c":116.86},"1769720400":{"time":1769720400,"o":116.87,"h":117.66,"l":116.8,"c":117.37},"1769724000":{"time":1769724000,"o":117.38,"h":117.7,"l":117.24,"c":117.49},"1769727600":{"time":1769727600,"o":117.5,"h":117.84,"l":117.2,"c":117.72},"1769731200":{"time":1769731200,"o":117.72,"h":118.06,"l":117.43,"c":117.55},"1769734800":{"time":1769734800,"o":117.54,"h":117.83,"l":111.75,"c":115.15},"1769738400":{"time":1769738400,"o":115.15,"h":115.32,"l":112.7,"c":114.06},"1769742000":{"time":1769742000,"o":114.05,"h":114.6,"l":113.47,"c":114.35},"1769745600":{"time":1769745600,"o":114.34,"h":115.76,"l":114.2,"c":115.49},"1769749200":{"time":1769749200,"o":115.49,"h":116.03,"l":115.36,"c":115.39},"1769752800":{"time":1769752800,"o":115.39,"h":115.4,"l":112.89,"c":113.8},"1769756400":{"time":1769756400,"o":113.79,"h":116.07,"l":113.79,"c":115.71},"1769760000":{"time":1769760000,"o":115.72,"h":116.12,"l":115.09,"c":115.31},"1769763600":{"time":1769763600,"o":115.31,"h":115.99,"l":114.58,"c":115.3},"1769767200":{"time":1769767200,"o":115.3,"h":115.93,"l":115.03,"c":115.85},"1769770800":{"time":1769770800,"o":115.85,"h":117.24,"l":115.7,"c":117.01},"1769774400":{"time":1769774400,"o":117.0,"h":117.26,"l":115.88,"c":116.21},"1769778000":{"time":1769778000,"o":116.21,"h":116.35,"l":115.11,"c":115.74},"1769781600":{"time":1769781600,"o":115.74,"h":117.6,"l":115.72,"c":116.28},"1769785200":{"time":1769785200,"o":116.29,"h":117.09,"l":114.5,"c":116.73},"1769788800":{"time":1769788800,"o":116.72,"h":117.95,"l":116.13,"c":117.07},"1769792400":{"time":1769792400,"o":117.07,"h":117.73,"l":116.47,"c":116.59},"1769796000":{"time":1769796000,"o":116.58,"h":118.56,"l":114.26,"c":118.04},"1769799600":{"time":1769799600,"o":118.04,"h":119.09,"l":118.04,"c":118.23},"1769803200":{"time":1769803200,"o":118.23,"h":118.39,"l":116.32,"c":116.92},"1769806800":{"time":1769806800,"o":116.92,"h":117.98,"l":116.8,"c":117.32},"1769810400":{"time":1769810400,"o":117.32,"h":117.51,"l":116.51,"c":117.33},"1769814000":{"time":1769814000,"o":117.32,"h":117.57,"l":116.82,"c":117.54},"1769817600":{"time":1769817600,"o":117.54,"h":117.91,"l":117.31,"c":117.46},"1769821200":{"time":1769821200,"o":117.46,"h":118.29,"l":117.46,"c":118.09},"1769824800":{"time":1769824800,"o":118.08,"h":118.47,"l":117.51,"c":118.24},"1769828400":{"time":1769828400,"o":118.24,"h":118.56,"l":118.08,"c":118.29},"1769832000":{"time":1769832000,"o":118.3,"h":118.77,"l":118.19,"c":118.35},"1769835600":{"time":1769835600,"o":118.35,"h":118.7,"l":117.93,"c":118.54},"1769839200":{"time":1769839200,"o":118.54,"h":118.72,"l":117.81,"c":118.47},"1769842800":{"time":1769842800,"o":118.48,"h":118.53,"l":117.1,"c":117.29},"1769846400":{"time":1769846400,"o":117.3,"h":117.46,"l":112.67,"c":115.52},"1769850000":{"time":1769850000,"o":115.52,"h":116.77,"l":115.3,"c":116.28},"1769853600":{"time":1769853600,"o":116.28,"h":116.86,"l":115.96,"c":116.7},"1769857200":{"time":1769857200,"o":116.7,"h":116.71,"l":115.88,"c":115.96},"1769860800":{"time":1769860800,"o":115.97,"h":116.12,"l":114.95,"c":115.12},"1769864400":{"time":1769864400,"o":115.12,"h":115.16,"l":113.53,"c":114.1},"1769868000":{"time":1769868000,"o":114.1,"h":114.38,"l":108.15,"c":109.06},"1769871600":{"time":1769871600,"o":109.06,"h":110.14,"l":108.3,"c":108.57},"1769875200":{"time":1769875200,"o":108.58,"h":109.73,"l":105.55,"c":106.21},"1769878800":{"time":1769878800,"o":106.21,"h":106.64,"l":100.1,"c":103.26},"1769882400":{"time":1769882400,"o":103.26,"h":103.82,"l":95.5,"c":101.85},"1769886000":{"time":1769886000,"o":101.85,"h":103.36,"l":101.38,"c":101.65},"1769889600":{"time":1769889600,"o":101.65,"h":102.45,"l":100.26,"c":101.85},"1769893200":{"time":1769893200,"o":101.85,"h":103.64,"l":101.19,"c":103.33},"1769896800":{"time":1769896800,"o":103.34,"h":104.26,"l":103.16,"c":103.98},"1769900400":{"time":1769900400,"o":103.97,"h":106.4,"l":103.72,"c":105.45},"1769904000":{"time":1769904000,"o":105.44,"h":106.28,"l":105.16,"c":105.55},"1769907600":{"time":1769907600,"o":105.55,"h":105.67,"l":104.1,"c":104.9},"1769911200":{"time":1769911200,"o":104.9,"h":105.88,"l":104.65,"c":105.46},"1769914800":{"time":1769914800,"o":105.46,"h":105.59,"l":104.42,"c":104.87},"1769918400":{"time":1769918400,"o":104.88,"h":105.43,"l":104.7,"c":105.12},"1769922000":{"time":1769922000,"o":105.13,"h":105.62,"l":104.39,"c":104.62},"1769925600":{"time":1769925600,"o":104.62,"h":105.39,"l":104.45,"c":105.01},"1769929200":{"time":1769929200,"o":105.01,"h":105.97,"l":103.87,"c":105.14},"1769932800":{"time":1769932800,"o":105.14,"h":105.99,"l":104.75,"c":105.46},"1769936400":{"time":1769936400,"o":105.46,"h":105.86,"l":104.89,"c":105.73},"1769940000":{"time":1769940000,"o":105.72,"h":105.8,"l":103.44,"c":103.7},"1769943600":{"time":1769943600,"o":103.7,"h":105.34,"l":103.68,"c":104.99},"1769947200":{"time":1769947200,"o":104.99,"h":105.14,"l":104.06,"c":104.99},"1769950800":{"time":1769950800,"o":104.98,"h":106.67,"l":104.01,"c":104.38},"1769954400":{"time":1769954400,"o":104.38,"h":104.76,"l":101.66,"c":102.87},"1769958000":{"time":1769958000,"o":102.86,"h":102.89,"l":100.14,"c":101.61},"1769961600":{"time":1769961600,"o":101.62,"h":102.82,"l":100.85,"c":101.63},"1769965200":{"time":1769965200,"o":101.63,"h":102.42,"l":101.04,"c":102.37},"1769968800":{"time":1769968800,"o":102.37,"h":104.16,"l":102.34,"c":103.37},"1769972400":{"time":1769972400,"o":103.36,"h":103.68,"l":101.45,"c":101.88},"1769976000":{"time":1769976000,"o":101.87,"h":102.8,"l":100.11,"c":101.52},"1769979600":{"time":1769979600,"o":101.53,"h":101.65,"l":100.04,"c":100.79},"1769983200":{"time":1769983200,"o":100.79,"h":102.81,"l":100.74,"c":101.72},"1769986800":{"time":1769986800,"o":101.72,"h":102.0,"l":97.95,"c":100.73},"1769990400":{"time":1769990400,"o":100.73,"h":102.87,"l":99.57,"c":102.21},"1769994000":{"time":1769994000,"o":102.22,"h":103.09,"l":100.33,"c":102.03},"1769997600":{"time":1769997600,"o":102.03,"h":102.67,"l":100.48,"c":100.68},"1770001200":{"time":1770001200,"o":100.68,"h":100.83,"l":95.83,"c":100.0},"1770004800":{"time":1770004800,"o":100.01,"h":101.75,"l":98.58,"c":100.26},"1770008400":{"time":1770008400,"o":100.26,"h":100.4,"l":97.57,"c":98.22},"1770012000":{"time":1770012000,"o":98.22,"h":101.39,"l":97.0,"c":100.67},"1770015600":{"time":1770015600,"o":100.67,"h":102.39,"l":100.4,"c":101.38},"1770019200":{"time":1770019200,"o":101.39,"h":102.42,"l":101.33,"c":101.65},"1770022800":{"time":1770022800,"o":101.65,"h":103.16,"l":101.36,"c":102.74},"1770026400":{"time":1770026400,"o":102.73,"h":103.39,"l":102.56,"c":102.84},"1770030000":{"time":1770030000,"o":102.85,"h":103.37,"l":102.58,"c":102.73},"1770033600":{"time":1770033600,"o":102.73,"h":103.7,"l":102.72,"c":103.24},"1770037200":{"time":1770037200,"o":103.23,"h":103.64,"l":102.76,"c":103.25},"1770040800":{"time":1770040800,"o":103.26,"h":105.11,"l":102.29,"c":103.92},"1770044400":{"time":1770044400,"o":103.92,"h":106.06,"l":103.51,"c":104.63},"1770048000":{"time":1770048000,"o":104.62,"h":105.71,"l":104.2,"c":104.93},"1770051600":{"time":1770051600,"o":104.93,"h":105.53,"l":104.37,"c":104.74},"1770055200":{"time":1770055200,"o":104.75,"h":104.97,"l":103.79,"c":104.64},"1770058800":{"time":1770058800,"o":104.64,"h":104.76,"l":103.43,"c":103.83},"1770062400":{"time":1770062400,"o":103.83,"h":104.2,"l":103.25,"c":103.77},"1770066000":{"time":1770066000,"o":103.78,"h":104.92,"l":103.72,"c":104.75},"1770069600":{"time":1770069600,"o":104.76,"h":105.13,"l":104.5,"c":104.94},"1770073200":{"time":1770073200,"o":104.95,"h":105.0,"l":104.34,"c":104.48},"1770076800":{"time":1770076800,"o":104.47,"h":104.6,"l":103.62,"c":104.09},"1770080400":{"time":1770080400,"o":104.1,"h":104.33,"l":103.47,"c":104.31},"1770084000":{"time":1770084000,"o":104.32,"h":104.34,"l":102.26,"c":102.35},"1770087600":{"time":1770087600,"o":102.36,"h":104.36,"l":102.08,"c":104.1},"1770091200":{"time":1770091200,"o":104.09,"h":105.06,"l":103.79,"c":104.62},"1770094800":{"time":1770094800,"o":104.63,"h":104.68,"l":103.58,"c":103.65},"1770098400":{"time":1770098400,"o":103.65,"h":104.02,"l":102.88,"c":103.9},"1770102000":{"time":1770102000,"o":103.91,"h":104.85,"l":103.68,"c":104.62},"1770105600":{"time":1770105600,"o":104.62,"h":104.95,"l":103.99,"c":104.03},"1770109200":{"time":1770109200,"o":104.03,"h":104.14,"l":102.43,"c":103.03},"1770112800":{"time":1770112800,"o":103.04,"h":103.25,"l":102.38,"c":102.8},"1770116400":{"time":1770116400,"o":102.8,"h":103.33,"l":102.75,"c":102.92},"1770120000":{"time":1770120000,"o":102.93,"h":103.29,"l":102.42,"c":103.05},"1770123600":{"time":1770123600,"o":103.05,"h":103.53,"l":102.68,"c":103.33},"1770127200":{"time":1770127200,"o":103.34,"h":103.58,"l":100.7,"c":100.79},"1770130800":{"time":1770130800,"o":100.78,"h":102.73,"l":100.3,"c":102.52},"1770134400":{"time":1770134400,"o":102.52,"h":102.52,"l":99.81,"c":100.67},"1770138000":{"time":1770138000,"o":100.67,"h":100.93,"l":98.94,"c":99.04},"1770141600":{"time":1770141600,"o":99.04,"h":99.38,"l":96.6,"c":96.77},"1770145200":{"time":1770145200,"o":96.77,"h":100.03,"l":96.63,"c":98.95},"1770148800":{"time":1770148800,"o":98.94,"h":102.12,"l":98.23,"c":101.08},"1770152400":{"time":1770152400,"o":101.09,"h":101.76,"l":99.89,"c":100.14},"1770156000":{"time":1770156000,"o":100.14,"h":100.21,"l":98.07,"c":98.41},"1770159600":{"time":1770159600,"o":98.41,"h":98.53,"l":97.11,"c":97.81},"1770163200":{"time":1770163200,"o":97.82,"h":98.73,"l":97.08,"c":97.9},"1770166800":{"time":1770166800,"o":97.9,"h":99.6,"l":97.9,"c":99.04},"1770170400":{"time":1770170400,"o":99.03,"h":99.13,"l":97.31,"c":97.84},"1770174000":{"time":1770174000,"o":97.83,"h":99.58,"l":97.81,"c":99.04},"1770177600":{"time":1770177600,"o":99.03,"h":99.27,"l":97.95,"c":98.01},"1770181200":{"time":1770181200,"o":98.01,"h":98.38,"l":96.2,"c":96.88},"1770184800":{"time":1770184800,"o":96.88,"h":98.69,"l":96.61,"c":98.13},"1770188400":{"time":1770188400,"o":98.12,"h":98.17,"l":97.28,"c":97.82},"1770192000":{"time":1770192000,"o":97.83,"h":97.88,"l":96.69,"c":97.64},"1770195600":{"time":1770195600,"o":97.64,"h":97.71,"l":96.69,"c":97.07},"1770199200":{"time":1770199200,"o":97.07,"h":97.23,"l":96.7,"c":96.96},"1770202800":{"time":1770202800,"o":96.97,"h":97.01,"l":94.5,"c":96.03},"1770206400":{"time":1770206400,"o":96.04,"h":96.69,"l":95.77,"c":96.41},"1770210000":{"time":1770210000,"o":96.4,"h":96.42,"l":94.07,"c":94.31},"1770213600":{"time":1770213600,"o":94.3,"h":94.97,"l":92.81,"c":93.02},"1770217200":{"time":1770217200,"o":93.03,"h":94.12,"l":91.19,"c":92.69},"1770220800":{"time":1770220800,"o":92.69,"h":93.03,"l":90.87,"c":91.89},"1770224400":{"time":1770224400,"o":91.88,"h":92.54,"l":89.92,"c":91.35},"1770228000":{"time":1770228000,"o":91.35,"h":93.19,"l":90.24,"c":92.24},"1770231600":{"time":1770231600,"o":92.23,"h":94.67,"l":92.2,"c":94.32},"1770235200":{"time":1770235200,"o":94.32,"h":94.46,"l":92.94,"c":93.19},"1770238800":{"time":1770238800,"o":93.2,"h":93.35,"l":90.68,"c":91.28},"1770242400":{"time":1770242400,"o":91.27,"h":92.85,"l":89.19,"c":90.78},"1770246000":{"time":1770246000,"o":90.77,"h":92.9,"l":90.21,"c":92.07},"1770249600":{"time":1770249600,"o":92.07,"h":92.72,"l":91.33,"c":91.69},"1770253200":{"time":1770253200,"o":91.7,"h":92.88,"l":90.48,"c":91.89},"1770256800":{"time":1770256800,"o":91.88,"h":92.67,"l":90.63,"c":90.87},"1770260400":{"time":1770260400,"o":90.86,"h":91.66,"l":90.13,"c":91.1},"1770264000":{"time":1770264000,"o":91.1,"h":91.89,"l":90.26,"c":91.08},"1770267600":{"time":1770267600,"o":91.08,"h":92.07,"l":89.85,"c":91.13},"1770271200":{"time":1770271200,"o":91.12,"h":91.21,"l":89.62,"c":90.16},"1770274800":{"time":1770274800,"o":90.16,"h":91.63,"l":90.1,"c":90.5},"1770278400":{"time":1770278400,"o":90.51,"h":92.44,"l":90.51,"c":91.73},"1770282000":{"time":1770282000,"o":91.74,"h":93.4,"l":91.7,"c":92.47},"1770285600":{"time":1770285600,"o":92.47,"h":92.6,"l":89.7,"c":90.22},"1770289200":{"time":1770289200,"o":90.23,"h":90.75,"l":88.61,"c":89.92},"1770292800":{"time":1770292800,"o":89.93,"h":90.72,"l":88.64,"c":89.47},"1770296400":{"time":1770296400,"o":89.46,"h":90.0,"l":88.14,"c":88.44},"1770300000":{"time":1770300000,"o":88.44,"h":91.43,"l":88.25,"c":88.56},"1770303600":{"time":1770303600,"o":88.57,"h":88.96,"l":83.36,"c":84.55},"1770307200":{"time":1770307200,"o":84.55,"h":86.18,"l":83.61,"c":85.5},"1770310800":{"time":1770310800,"o":85.49,"h":85.66,"l":82.34,"c":82.64},"1770314400":{"time":1770314400,"o":82.64,"h":83.28,"l":81.12,"c":82.89},"1770318000":{"time":1770318000,"o":82.9,"h":83.27,"l":81.35,"c":81.63},"1770321600":{"time":1770321600,"o":81.63,"h":82.26,"l":77.6,"c":78.77},"1770325200":{"time":1770325200,"o":78.78,"h":81.14,"l":78.29,"c":78.93},"1770328800":{"time":1770328800,"o":78.94,"h":80.65,"l":77.49,"c":79.76},"1770332400":{"time":1770332400,"o":79.77,"h":81.57,"l":78.01,"c":78.29},"1770336000":{"time":1770336000,"o":78.29,"h":78.74,"l":67.29,"c":75.42},"1770339600":{"time":1770339600,"o":75.42,"h":79.67,"l":75.4,"c":79.48},"1770343200":{"time":1770343200,"o":79.48,"h":80.22,"l":76.34,"c":76.89},"1770346800":{"time":1770346800,"o":76.89,"h":77.35,"l":75.68,"c":76.66},"1770350400":{"time":1770350400,"o":76.66,"h":77.97,"l":76.16,"c":77.69},"1770354000":{"time":1770354000,"o":77.68,"h":81.56,"l":77.51,"c":81.06},"1770357600":{"time":1770357600,"o":81.07,"h":81.51,"l":79.31,"c":79.41},"1770361200":{"time":1770361200,"o":79.41,"h":80.55,"l":78.67,"c":79.5},"1770364800":{"time":1770364800,"o":79.49,"h":80.14,"l":78.55,"c":78.98},"1770368400":{"time":1770368400,"o":78.97,"h":81.58,"l":78.84,"c":81.22},"1770372000":{"time":1770372000,"o":81.22,"h":81.98,"l":80.63,"c":80.73},"1770375600":{"time":1770375600,"o":80.73,"h":81.66,"l":80.36,"c":81.26},"1770379200":{"time":1770379200,"o":81.25,"h":81.86,"l":80.72,"c":81.78},"1770382800":{"time":1770382800,"o":81.78,"h":83.75,"l":81.58,"c":83.01},"1770386400":{"time":1770386400,"o":83.01,"h":85.14,"l":81.82,"c":84.1},"1770390000":{"time":1770390000,"o":84.11,"h":84.98,"l":83.31,"c":84.4},"1770393600":{"time":1770393600,"o":84.39,"h":87.1,"l":83.5,"c":86.58},"1770397200":{"time":1770397200,"o":86.57,"h":88.59,"l":86.02,"c":86.58},"1770400800":{"time":1770400800,"o":86.57,"h":86.73,"l":85.1,"c":86.03},"1770404400":{"time":1770404400,"o":86.03,"h":87.35,"l":85.41,"c":86.97},"1770408000":{"time":1770408000,"o":86.97,"h":87.87,"l":86.48,"c":86.83},"1770411600":{"time":1770411600,"o":86.83,"h":88.13,"l":86.5,"c":87.97},"1770415200":{"time":1770415200,"o":87.97,"h":89.74,"l":87.85,"c":89.1},"1770418800":{"time":1770418800,"o":89.09,"h":89.53,"l":87.25,"c":87.42},"1770422400":{"time":1770422400,"o":87.41,"h":87.42,"l":86.04,"c":86.51},"1770426000":{"time":1770426000,"o":86.51,"h":87.43,"l":85.84,"c":87.06},"1770429600":{"time":1770429600,"o":87.06,"h":87.54,"l":86.72,"c":87.23},"1770433200":{"time":1770433200,"o":87.24,"h":88.31,"l":87.16,"c":88.01},"1770436800":{"time":1770436800,"o":88.01,"h":88.97,"l":87.21,"c":87.65},"1770440400":{"time":1770440400,"o":87.64,"h":88.57,"l":87.49,"c":87.75},"1770444000":{"time":1770444000,"o":87.74,"h":88.17,"l":86.16,"c":86.21},"1770447600":{"time":1770447600,"o":86.21,"h":86.59,"l":84.15,"c":85.24},"1770451200":{"time":1770451200,"o":85.24,"h":85.66,"l":84.68,"c":85.29},"1770454800":{"time":1770454800,"o":85.3,"h":85.67,"l":84.75,"c":85.19},"1770458400":{"time":1770458400,"o":85.18,"h":85.46,"l":84.44,"c":84.94},"1770462000":{"time":1770462000,"o":84.93,"h":85.16,"l":84.52,"c":84.85},"1770465600":{"time":1770465600,"o":84.85,"h":87.15,"l":84.78,"c":86.16},"1770469200":{"time":1770469200,"o":86.16,"h":86.59,"l":85.48,"c":86.06},"1770472800":{"time":1770472800,"o":86.07,"h":86.55,"l":85.43,"c":85.71},"1770476400":{"time":1770476400,"o":85.71,"h":86.91,"l":85.59,"c":86.52},"1770480000":{"time":1770480000,"o":86.51,"h":88.07,"l":86.11,"c":86.99},"1770483600":{"time":1770483600,"o":87.0,"h":87.67,"l":86.42,"c":87.58},"1770487200":{"time":1770487200,"o":87.57,"h":89.15,"l":87.38,"c":88.65},"1770490800":{"time":1770490800,"o":88.65,"h":88.73,"l":87.93,"c":88.22},"1770494400":{"time":1770494400,"o":88.21,"h":89.13,"l":87.92,"c":88.83},"1770498000":{"time":1770498000,"o":88.83,"h":89.11,"l":88.02,"c":88.12},"1770501600":{"time":1770501600,"o":88.13,"h":88.69,"l":88.08,"c":88.21},"1770505200":{"time":1770505200,"o":88.21,"h":88.29,"l":86.8,"c":87.51},"1770508800":{"time":1770508800,"o":87.52,"h":87.6,"l":87.03,"c":87.27},"1770512400":{"time":1770512400,"o":87.27,"h":87.93,"l":87.24,"c":87.79},"1770516000":{"time":1770516000,"o":87.8,"h":88.15,"l":86.83,"c":87.19},"1770519600":{"time":1770519600,"o":87.2,"h":87.47,"l":86.63,"c":86.74},"1770523200":{"time":1770523200,"o":86.74,"h":87.33,"l":86.53,"c":87.32},"1770526800":{"time":1770526800,"o":87.32,"h":87.48,"l":86.95,"c":87.2},"1770530400":{"time":1770530400,"o":87.21,"h":87.43,"l":86.86,"c":87.08},"1770534000":{"time":1770534000,"o":87.08,"h":87.32,"l":86.59,"c":87.32},"1770537600":{"time":1770537600,"o":87.32,"h":88.75,"l":86.85,"c":88.55},"1770541200":{"time":1770541200,"o":88.54,"h":88.93,"l":87.45,"c":87.52},"1770544800":{"time":1770544800,"o":87.52,"h":88.05,"l":86.34,"c":86.81},"1770548400":{"time":1770548400,"o":86.81,"h":88.24,"l":86.67,"c":88.16},"1770552000":{"time":1770552000,"o":88.17,"h":88.32,"l":87.6,"c":88.07},"1770555600":{"time":1770555600,"o":88.07,"h":88.82,"l":87.67,"c":88.5},"1770559200":{"time":1770559200,"o":88.5,"h":88.67,"l":87.94,"c":88.37},"1770562800":{"time":1770562800,"o":88.38,"h":88.71,"l":87.26,"c":87.71},"1770566400":{"time":1770566400,"o":87.71,"h":87.85,"l":85.68,"c":86.14},"1770570000":{"time":1770570000,"o":86.13,"h":87.05,"l":86.09,"c":86.86},"1770573600":{"time":1770573600,"o":86.85,"h":88.57,"l":86.84,"c":87.75},"1770577200":{"time":1770577200,"o":87.75,"h":88.54,"l":87.73,"c":88.34},"1770580800":{"time":1770580800,"o":88.34,"h":88.35,"l":86.69,"c":86.84},"1770584400":{"time":1770584400,"o":86.85,"h":87.29,"l":86.17,"c":86.54},"1770588000":{"time":1770588000,"o":86.55,"h":87.2,"l":86.37,"c":87.07},"1770591600":{"time":1770591600,"o":87.07,"h":89.09,"l":86.0,"c":86.92},"1770595200":{"time":1770595200,"o":86.91,"h":87.4,"l":86.3,"c":87.01},"1770598800":{"time":1770598800,"o":87.0,"h":87.93,"l":85.66,"c":86.35},"1770602400":{"time":1770602400,"o":86.35,"h":87.84,"l":86.13,"c":86.96},"1770606000":{"time":1770606000,"o":86.96,"h":87.86,"l":86.78,"c":87.62},"1770609600":{"time":1770609600,"o":87.61,"h":87.67,"l":86.9,"c":87.06},"1770613200":{"time":1770613200,"o":87.05,"h":87.41,"l":86.82,"c":87.19},"1770616800":{"time":1770616800,"o":87.2,"h":87.2,"l":85.88,"c":86.37},"1770620400":{"time":1770620400,"o":86.37,"h":86.51,"l":85.12,"c":85.43},"1770624000":{"time":1770624000,"o":85.43,"h":85.57,"l":83.76,"c":84.5},"1770627600":{"time":1770627600,"o":84.5,"h":84.86,"l":83.88,"c":84.27},"1770631200":{"time":1770631200,"o":84.27,"h":84.43,"l":82.82,"c":83.2},"1770634800":{"time":1770634800,"o":83.19,"h":83.68,"l":83.18,"c":83.43},"1770638400":{"time":1770638400,"o":83.44,"h":84.33,"l":83.39,"c":84.01},"1770642000":{"time":1770642000,"o":84.0,"h":84.58,"l":83.69,"c":83.73},"1770645600":{"time":1770645600,"o":83.72,"h":85.21,"l":83.51,"c":84.9},"1770649200":{"time":1770649200,"o":84.91,"h":85.77,"l":84.27,"c":85.23},"1770652800":{"time":1770652800,"o":85.23,"h":86.86,"l":84.75,"c":86.04},"1770656400":{"time":1770656400,"o":86.05,"h":88.06,"l":85.57,"c":87.74},"1770660000":{"time":1770660000,"o":87.73,"h":88.66,"l":87.01,"c":87.46},"1770663600":{"time":1770663600,"o":87.45,"h":88.18,"l":87.08,"c":87.9},"1770667200":{"time":1770667200,"o":87.89,"h":88.28,"l":87.12,"c":87.7},"1770670800":{"time":1770670800,"o":87.7,"h":87.84,"l":86.45,"c":87.27},"1770674400":{"time":1770674400,"o":87.27,"h":87.53,"l":86.9,"c":87.05},"1770678000":{"time":1770678000,"o":87.06,"h":87.36,"l":86.59,"c":86.71},"1770681600":{"time":1770681600,"o":86.71,"h":86.88,"l":86.25,"c":86.36},"1770685200":{"time":1770685200,"o":86.36,"h":87.44,"l":86.32,"c":87.22},"1770688800":{"time":1770688800,"o":87.22,"h":87.28,"l":86.36,"c":86.62},"1770692400":{"time":1770692400,"o":86.62,"h":86.81,"l":85.2,"c":85.8},"1770696000":{"time":1770696000,"o":85.8,"h":86.62,"l":85.72,"c":86.5},"1770699600":{"time":1770699600,"o":86.49,"h":86.53,"l":85.54,"c":85.89},"1770703200":{"time":1770703200,"o":85.88,"h":85.98,"l":84.26,"c":84.55},"1770706800":{"time":1770706800,"o":84.56,"h":85.07,"l":84.36,"c":84.59},"1770710400":{"time":1770710400,"o":84.58,"h":84.84,"l":84.11,"c":84.59},"1770714000":{"time":1770714000,"o":84.58,"h":85.03,"l":84.21,"c":84.51},"1770717600":{"time":1770717600,"o":84.51,"h":84.7,"l":84.14,"c":84.16},"1770721200":{"time":1770721200,"o":84.17,"h":84.55,"l":83.69,"c":83.79},"1770724800":{"time":1770724800,"o":83.78,"h":84.32,"l":83.58,"c":83.89},"1770728400":{"time":1770728400,"o":83.89,"h":84.72,"l":83.61,"c":84.59},"1770732000":{"time":1770732000,"o":84.6,"h":85.18,"l":83.14,"c":83.66},"1770735600":{"time":1770735600,"o":83.66,"h":84.49,"l":83.37,"c":84.24},"1770739200":{"time":1770739200,"o":84.24,"h":84.89,"l":83.71,"c":84.42},"1770742800":{"time":1770742800,"o":84.41,"h":85.1,"l":84.14,"c":84.87},"1770746400":{"time":1770746400,"o":84.87,"h":84.93,"l":82.66,"c":82.89},"1770750000":{"time":1770750000,"o":82.89,"h":83.47,"l":82.39,"c":83.05},"1770753600":{"time":1770753600,"o":83.04,"h":83.19,"l":82.25,"c":82.6},"1770757200":{"time":1770757200,"o":82.59,"h":82.89,"l":81.84,"c":82.41},"1770760800":{"time":1770760800,"o":82.42,"h":82.95,"l":82.31,"c":82.55},"1770764400":{"time":1770764400,"o":82.54,"h":82.96,"l":82.31,"c":82.95},"1770768000":{"time":1770768000,"o":82.96,"h":83.68,"l":82.88,"c":83.42},"1770771600":{"time":1770771600,"o":83.41,"h":83.74,"l":83.14,"c":83.73},"1770775200":{"time":1770775200,"o":83.72,"h":84.34,"l":83.46,"c":83.49},"1770778800":{"time":1770778800,"o":83.49,"h":83.8,"l":82.53,"c":83.28},"1770782400":{"time":1770782400,"o":83.27,"h":83.49,"l":81.63,"c":81.92},"1770786000":{"time":1770786000,"o":81.92,"h":82.35,"l":81.67,"c":81.85},"1770789600":{"time":1770789600,"o":81.85,"h":81.93,"l":80.52,"c":80.82},"1770793200":{"time":1770793200,"o":80.83,"h":81.33,"l":80.23,"c":80.96},"1770796800":{"time":1770796800,"o":80.95,"h":81.16,"l":80.48,"c":81.04},"1770800400":{"time":1770800400,"o":81.04,"h":81.25,"l":80.62,"c":80.76},"1770804000":{"time":1770804000,"o":80.75,"h":80.97,"l":80.33,"c":80.67},"1770807600":{"time":1770807600,"o":80.66,"h":81.44,"l":80.61,"c":81.21},"1770811200":{"time":1770811200,"o":81.2,"h":81.42,"l":80.9,"c":81.13},"1770814800":{"time":1770814800,"o":81.14,"h":81.82,"l":80.58,"c":81.61},"1770818400":{"time":1770818400,"o":81.61,"h":83.13,"l":79.7,"c":79.91},"1770822000":{"time":1770822000,"o":79.9,"h":80.29,"l":78.52,"c":79.65},"1770825600":{"time":1770825600,"o":79.66,"h":80.88,"l":78.64,"c":78.68},"1770829200":{"time":1770829200,"o":78.67,"h":79.99,"l":77.92,"c":78.96},"1770832800":{"time":1770832800,"o":78.96,"h":79.96,"l":78.46,"c":79.76},"1770836400":{"time":1770836400,"o":79.75,"h":80.34,"l":79.25,"c":79.67},"1770840000":{"time":1770840000,"o":79.66,"h":79.96,"l":78.9,"c":79.59},"1770843600":{"time":1770843600,"o":79.6,"h":81.08,"l":79.58,"c":80.09},"1770847200":{"time":1770847200,"o":80.1,"h":80.18,"l":79.39,"c":79.44},"1770850800":{"time":1770850800,"o":79.45,"h":79.69,"l":78.59,"c":79.25},"1770854400":{"time":1770854400,"o":79.24,"h":80.18,"l":79.22,"c":79.92},"1770858000":{"time":1770858000,"o":79.93,"h":80.74,"l":79.93,"c":80.37},"1770861600":{"time":1770861600,"o":80.36,"h":80.7,"l":79.88,"c":80.28},"1770865200":{"time":1770865200,"o":80.28,"h":80.62,"l":80.02,"c":80.56},"1770868800":{"time":1770868800,"o":80.56,"h":80.93,"l":80.23,"c":80.26},"1770872400":{"time":1770872400,"o":80.26,"h":80.57,"l":79.37,"c":80.53},"1770876000":{"time":1770876000,"o":80.54,"h":80.96,"l":80.32,"c":80.53},"1770879600":{"time":1770879600,"o":80.52,"h":80.88,"l":80.24,"c":80.72},"1770883200":{"time":1770883200,"o":80.72,"h":80.88,"l":80.26,"c":80.7},"1770886800":{"time":1770886800,"o":80.71,"h":81.86,"l":80.51,"c":81.74},"1770890400":{"time":1770890400,"o":81.74,"h":82.19,"l":81.29,"c":82.12},"1770894000":{"time":1770894000,"o":82.12,"h":82.19,"l":81.64,"c":81.8},"1770897600":{"time":1770897600,"o":81.79,"h":81.89,"l":80.77,"c":81.03},"1770901200":{"time":1770901200,"o":81.03,"h":82.07,"l":80.64,"c":81.9},"1770904800":{"time":1770904800,"o":81.9,"h":81.93,"l":80.95,"c":81.09},"1770908400":{"time":1770908400,"o":81.09,"h":81.48,"l":80.03,"c":80.06},"1770912000":{"time":1770912000,"o":80.06,"h":80.17,"l":78.12,"c":78.27},"1770915600":{"time":1770915600,"o":78.26,"h":78.64,"l":77.46,"c":77.86},"1770919200":{"time":1770919200,"o":77.86,"h":78.44,"l":77.14,"c":77.56},"1770922800":{"time":1770922800,"o":77.56,"h":78.59,"l":76.9,"c":77.57},"1770926400":{"time":1770926400,"o":77.57,"h":77.88,"l":76.54,"c":76.86},"1770930000":{"time":1770930000,"o":76.86,"h":77.52,"l":76.86,"c":77.29},"1770933600":{"time":1770933600,"o":77.29,"h":78.08,"l":76.91,"c":78.05},"1770937200":{"time":1770937200,"o":78.06,"h":78.48,"l":77.77,"c":78.37},"1770940800":{"time":1770940800,"o":78.37,"h":78.69,"l":77.49,"c":77.99},"1770944400":{"time":1770944400,"o":77.99,"h":78.8,"l":77.97,"c":78.56},"1770948000":{"time":1770948000,"o":78.56,"h":79.28,"l":78.39,"c":79.09},"1770951600":{"time":1770951600,"o":79.1,"h":79.44,"l":78.76,"c":79.0},"1770955200":{"time":1770955200,"o":79.01,"h":79.23,"l":78.4,"c":78.47},"1770958800":{"time":1770958800,"o":78.47,"h":78.72,"l":78.12,"c":78.25},"1770962400":{"time":1770962400,"o":78.24,"h":78.63,"l":77.79,"c":78.58},"1770966000":{"time":1770966000,"o":78.58,"h":79.22,"l":78.48,"c":78.93},"1770969600":{"time":1770969600,"o":78.93,"h":79.87,"l":78.8,"c":79.67},"1770973200":{"time":1770973200,"o":79.67,"h":79.92,"l":79.36,"c":79.82},"1770976800":{"time":1770976800,"o":79.82,"h":80.58,"l":79.71,"c":80.29},"1770980400":{"time":1770980400,"o":80.3,"h":80.36,"l":79.74,"c":80.26},"1770984000":{"time":1770984000,"o":80.26,"h":80.27,"l":79.8,"c":79.92},"1770987600":{"time":1770987600,"o":79.92,"h":80.89,"l":79.68,"c":80.23},"1770991200":{"time":1770991200,"o":80.23,"h":81.93,"l":79.8,"c":81.3},"1770994800":{"time":1770994800,"o":81.31,"h":84.3,"l":81.04,"c":83.16},"1770998400":{"time":1770998400,"o":83.16,"h":84.99,"l":82.87,"c":84.17},"1771002000":{"time":1771002000,"o":84.18,"h":84.69,"l":83.52,"c":84.29},"1771005600":{"time":1771005600,"o":84.3,"h":85.57,"l":84.07,"c":85.35},"1771009200":{"time":1771009200,"o":85.34,"h":85.59,"l":84.5,"c":84.6},"1771012800":{"time":1771012800,"o":84.6,"h":85.03,"l":84.12,"c":84.72},"1771016400":{"time":1771016400,"o":84.73,"h":85.16,"l":84.52,"c":84.8},"1771020000":{"time":1771020000,"o":84.8,"h":84.88,"l":84.41,"c":84.62},"1771023600":{"time":1771023600,"o":84.62,"h":84.62,"l":84.04,"c":84.29},"1771027200":{"time":1771027200,"o":84.28,"h":85.04,"l":84.17,"c":84.88},"1771030800":{"time":1771030800,"o":84.88,"h":85.15,"l":84.72,"c":84.94},"1771034400":{"time":1771034400,"o":84.94,"h":84.96,"l":84.54,"c":84.85},"1771038000":{"time":1771038000,"o":84.84,"h":85.25,"l":84.77,"c":85.0},"1771041600":{"time":1771041600,"o":85.0,"h":85.05,"l":84.73,"c":84.76},"1771045200":{"time":1771045200,"o":84.76,"h":84.98,"l":84.56,"c":84.57},"1771048800":{"time":1771048800,"o":84.56,"h":84.9,"l":84.28,"c":84.79},"1771052400":{"time":1771052400,"o":84.79,"h":85.22,"l":84.71,"c":85.12},"1771056000":{"time":1771056000,"o":85.13,"h":86.37,"l":85.1,"c":86.15},"1771059600":{"time":1771059600,"o":86.15,"h":86.32,"l":85.78,"c":85.95},"1771063200":{"time":1771063200,"o":85.96,"h":85.96,"l":85.66,"c":85.76},"1771066800":{"time":1771066800,"o":85.76,"h":87.28,"l":85.76,"c":87.22},"1771070400":{"time":1771070400,"o":87.22,"h":87.26,"l":86.2,"c":86.36},"1771074000":{"time":1771074000,"o":86.37,"h":86.85,"l":85.97,"c":86.39},"1771077600":{"time":1771077600,"o":86.39,"h":87.49,"l":86.32,"c":87.2},"1771081200":{"time":1771081200,"o":87.2,"h":87.65,"l":87.04,"c":87.38},"1771084800":{"time":1771084800,"o":87.39,"h":88.19,"l":86.96,"c":88.04},"1771088400":{"time":1771088400,"o":88.04,"h":88.42,"l":87.76,"c":87.97},"1771092000":{"time":1771092000,"o":87.98,"h":88.24,"l":87.71,"c":87.95},"1771095600":{"time":1771095600,"o":87.94,"h":88.27,"l":87.48,"c":88.13},"1771099200":{"time":1771099200,"o":88.14,"h":88.38,"l":87.61,"c":88.08},"1771102800":{"time":1771102800,"o":88.08,"h":88.45,"l":87.22,"c":88.0},"1771106400":{"time":1771106400,"o":88.0,"h":88.85,"l":87.84,"c":88.44},"1771110000":{"time":1771110000,"o":88.43,"h":88.85,"l":87.98,"c":88.02},"1771113600":{"time":1771113600,"o":88.01,"h":88.38,"l":87.74,"c":88.14},"1771117200":{"time":1771117200,"o":88.14,"h":88.7,"l":87.56,"c":88.24},"1771120800":{"time":1771120800,"o":88.23,"h":88.47,"l":87.45,"c":87.96},"1771124400":{"time":1771124400,"o":87.95,"h":88.76,"l":87.31,"c":88.56},"1771128000":{"time":1771128000,"o":88.56,"h":89.78,"l":88.32,"c":88.74},"1771131600":{"time":1771131600,"o":88.73,"h":90.03,"l":88.69,"c":89.61},"1771135200":{"time":1771135200,"o":89.61,"h":90.12,"l":89.26,"c":89.54},"1771138800":{"time":1771138800,"o":89.54,"h":90.96,"l":89.33,"c":90.68},"1771142400":{"time":1771142400,"o":90.68,"h":91.19,"l":89.15,"c":89.6},"1771146000":{"time":1771146000,"o":89.61,"h":90.46,"l":89.39,"c":89.93},"1771149600":{"time":1771149600,"o":89.93,"h":90.05,"l":89.05,"c":89.47},"1771153200":{"time":1771153200,"o":89.47,"h":89.78,"l":88.95,"c":89.13},"1771156800":{"time":1771156800,"o":89.12,"h":89.59,"l":87.26,"c":87.27},"1771160400":{"time":1771160400,"o":87.28,"h":88.34,"l":86.78,"c":86.93},"1771164000":{"time":1771164000,"o":86.93,"h":87.57,"l":86.61,"c":87.31},"1771167600":{"time":1771167600,"o":87.31,"h":87.63,"l":86.88,"c":87.36},"1771171200":{"time":1771171200,"o":87.36,"h":87.62,"l":86.61,"c":87.51},"1771174800":{"time":1771174800,"o":87.51,"h":87.85,"l":85.67,"c":86.37},"1771178400":{"time":1771178400,"o":86.37,"h":86.81,"l":85.95,"c":86.17},"1771182000":{"time":1771182000,"o":86.16,"h":86.31,"l":85.14,"c":85.29},"1771185600":{"time":1771185600,"o":85.28,"h":85.95,"l":84.83,"c":85.81},"1771189200":{"time":1771189200,"o":85.82,"h":86.39,"l":85.81,"c":86.11},"1771192800":{"time":1771192800,"o":86.12,"h":86.63,"l":85.99,"c":86.31},"1771196400":{"time":1771196400,"o":86.31,"h":86.32,"l":85.04,"c":86.09},"1771200000":{"time":1771200000,"o":86.09,"h":86.47,"l":85.58,"c":86.12},"1771203600":{"time":1771203600,"o":86.13,"h":86.59,"l":85.33,"c":85.72},"1771207200":{"time":1771207200,"o":85.72,"h":86.17,"l":85.18,"c":85.34},"1771210800":{"time":1771210800,"o":85.35,"h":85.52,"l":84.71,"c":85.11},"1771214400":{"time":1771214400,"o":85.1,"h":85.78,"l":85.05,"c":85.75},"1771218000":{"time":1771218000,"o":85.76,"h":85.86,"l":84.4,"c":84.65},"1771221600":{"time":1771221600,"o":84.65,"h":85.17,"l":84.47,"c":85.0},"1771225200":{"time":1771225200,"o":85.01,"h":85.47,"l":84.76,"c":85.01},"1771228800":{"time":1771228800,"o":85.02,"h":85.45,"l":84.99,"c":85.32},"1771232400":{"time":1771232400,"o":85.33,"h":86.2,"l":85.32,"c":85.93},"1771236000":{"time":1771236000,"o":85.93,"h":85.98,"l":85.56,"c":85.69},"1771239600":{"time":1771239600,"o":85.69,"h":85.92,"l":84.4,"c":85.46},"1771243200":{"time":1771243200,"o":85.46,"h":86.35,"l":85.21,"c":86.13},"1771246800":{"time":1771246800,"o":86.13,"h":86.88,"l":83.79,"c":84.1},"1771250400":{"time":1771250400,"o":84.09,"h":84.62,"l":83.39,"c":83.98},"1771254000":{"time":1771254000,"o":83.99,"h":84.5,"l":82.51,"c":83.16},"1771257600":{"time":1771257600,"o":83.16,"h":84.06,"l":83.05,"c":83.92},"1771261200":{"time":1771261200,"o":83.91,"h":84.75,"l":83.82,"c":84.45},"1771264800":{"time":1771264800,"o":84.45,"h":85.11,"l":84.42,"c":84.47},"1771268400":{"time":1771268400,"o":84.48,"h":85.07,"l":84.17,"c":84.57},"1771272000":{"time":1771272000,"o":84.57,"h":85.45,"l":84.44,"c":85.31},"1771275600":{"time":1771275600,"o":85.31,"h":86.08,"l":85.06,"c":85.97},"1771279200":{"time":1771279200,"o":85.97,"h":86.2,"l":85.52,"c":85.67},"1771282800":{"time":1771282800,"o":85.66,"h":86.61,"l":85.61,"c":86.39},"1771286400":{"time":1771286400,"o":86.39,"h":87.11,"l":86.23,"c":86.56},"1771290000":{"time":1771290000,"o":86.56,"h":87.03,"l":86.07,"c":86.12},"1771293600":{"time":1771293600,"o":86.13,"h":87.66,"l":85.72,"c":87.26},"1771297200":{"time":1771297200,"o":87.26,"h":87.32,"l":86.27,"c":86.31},"1771300800":{"time":1771300800,"o":86.31,"h":86.61,"l":85.87,"c":86.32},"1771304400":{"time":1771304400,"o":86.32,"h":86.44,"l":85.38,"c":86.16},"1771308000":{"time":1771308000,"o":86.16,"h":86.76,"l":86.15,"c":86.44},"1771311600":{"time":1771311600,"o":86.44,"h":86.49,"l":85.87,"c":86.42},"1771315200":{"time":1771315200,"o":86.42,"h":86.71,"l":85.84,"c":85.89},"1771318800":{"time":1771318800,"o":85.9,"h":86.13,"l":85.61,"c":85.87},"1771322400":{"time":1771322400,"o":85.87,"h":85.99,"l":84.82,"c":84.99},"1771326000":{"time":1771326000,"o":84.99,"h":85.25,"l":84.67,"c":85.04},"1771329600":{"time":1771329600,"o":85.05,"h":85.53,"l":84.46,"c":84.58},"1771333200":{"time":1771333200,"o":84.59,"h":85.47,"l":84.31,"c":84.94},"1771336800":{"time":1771336800,"o":84.93,"h":85.42,"l":82.93,"c":83.2},"1771340400":{"time":1771340400,"o":83.2,"h":83.85,"l":82.86,"c":83.76},"1771344000":{"time":1771344000,"o":83.75,"h":85.43,"l":83.66,"c":84.13},"1771347600":{"time":1771347600,"o":84.13,"h":84.28,"l":83.08,"c":83.64},"1771351200":{"time":1771351200,"o":83.65,"h":85.39,"l":83.5,"c":85.07},"1771354800":{"time":1771354800,"o":85.07,"h":85.72,"l":84.58,"c":84.8},"1771358400":{"time":1771358400,"o":84.8,"h":85.22,"l":84.47,"c":84.94},"1771362000":{"time":1771362000,"o":84.93,"h":85.39,"l":84.78,"c":85.17},"1771365600":{"time":1771365600,"o":85.17,"h":85.39,"l":84.91,"c":84.98},"1771369200":{"time":1771369200,"o":84.98,"h":85.29,"l":84.84,"c":85.02},"1771372800":{"time":1771372800,"o":85.02,"h":85.44,"l":84.75,"c":84.82},"1771376400":{"time":1771376400,"o":84.82,"h":84.94,"l":83.87,"c":84.21},"1771380000":{"time":1771380000,"o":84.2,"h":84.95,"l":84.18,"c":84.61},"1771383600":{"time":1771383600,"o":84.62,"h":85.41,"l":84.49,"c":85.27},"1771387200":{"time":1771387200,"o":85.27,"h":85.5,"l":84.92,"c":85.1},"1771390800":{"time":1771390800,"o":85.1,"h":85.21,"l":84.7,"c":84.85},"1771394400":{"time":1771394400,"o":84.84,"h":85.26,"l":84.75,"c":84.87},"1771398000":{"time":1771398000,"o":84.87,"h":85.38,"l":84.63,"c":85.22},"1771401600":{"time":1771401600,"o":85.22,"h":86.04,"l":85.17,"c":85.42},"1771405200":{"time":1771405200,"o":85.42,"h":85.7,"l":85.25,"c":85.26},"1771408800":{"time":1771408800,"o":85.27,"h":85.34,"l":84.12,"c":84.22},"1771412400":{"time":1771412400,"o":84.21,"h":84.22,"l":82.74,"c":82.8},"1771416000":{"time":1771416000,"o":82.79,"h":83.28,"l":82.24,"c":82.94},"1771419600":{"time":1771419600,"o":82.94,"h":83.21,"l":82.23,"c":82.54},"1771423200":{"time":1771423200,"o":82.54,"h":82.82,"l":81.62,"c":82.49},"1771426800":{"time":1771426800,"o":82.49,"h":83.97,"l":82.45,"c":82.95},"1771430400":{"time":1771430400,"o":82.96,"h":83.04,"l":82.0,"c":82.23},"1771434000":{"time":1771434000,"o":82.23,"h":82.95,"l":82.03,"c":82.12},"1771437600":{"time":1771437600,"o":82.13,"h":82.31,"l":80.74,"c":81.23},"1771441200":{"time":1771441200,"o":81.22,"h":81.55,"l":80.37,"c":80.87},"1771444800":{"time":1771444800,"o":80.87,"h":81.55,"l":80.79,"c":81.27},"1771448400":{"time":1771448400,"o":81.27,"h":81.59,"l":80.92,"c":81.21},"1771452000":{"time":1771452000,"o":81.22,"h":81.5,"l":80.99,"c":81.41},"1771455600":{"time":1771455600,"o":81.42,"h":81.59,"l":81.18,"c":81.55},"1771459200":{"time":1771459200,"o":81.54,"h":81.68,"l":81.18,"c":81.44},"1771462800":{"time":1771462800,"o":81.44,"h":81.99,"l":81.44,"c":81.82},"1771466400":{"time":1771466400,"o":81.83,"h":82.02,"l":81.25,"c":81.6},"1771470000":{"time":1771470000,"o":81.59,"h":81.9,"l":81.37,"c":81.71},"1771473600":{"time":1771473600,"o":81.72,"h":82.0,"l":81.43,"c":81.46},"1771477200":{"time":1771477200,"o":81.45,"h":81.93,"l":81.32,"c":81.83},"1771480800":{"time":1771480800,"o":81.83,"h":82.45,"l":81.77,"c":82.32},"1771484400":{"time":1771484400,"o":82.31,"h":82.63,"l":81.95,"c":82.34},"1771488000":{"time":1771488000,"o":82.34,"h":82.35,"l":81.51,"c":81.67},"1771491600":{"time":1771491600,"o":81.68,"h":81.96,"l":81.06,"c":81.14},"1771495200":{"time":1771495200,"o":81.15,"h":81.79,"l":80.86,"c":81.48},"1771498800":{"time":1771498800,"o":81.49,"h":81.86,"l":81.06,"c":81.2},"1771502400":{"time":1771502400,"o":81.2,"h":81.28,"l":80.63,"c":80.76},"1771506000":{"time":1771506000,"o":80.76,"h":80.88,"l":79.57,"c":79.96},"1771509600":{"time":1771509600,"o":79.97,"h":81.29,"l":79.9,"c":80.74},"1771513200":{"time":1771513200,"o":80.74,"h":81.26,"l":79.91,"c":80.59},"1771516800":{"time":1771516800,"o":80.58,"h":80.92,"l":79.86,"c":80.76},"1771520400":{"time":1771520400,"o":80.76,"h":81.9,"l":80.17,"c":80.42},"1771524000":{"time":1771524000,"o":80.43,"h":82.02,"l":80.33,"c":81.95},"1771527600":{"time":1771527600,"o":81.95,"h":82.19,"l":81.02,"c":81.9},"1771531200":{"time":1771531200,"o":81.9,"h":82.34,"l":81.63,"c":82.06},"1771534800":{"time":1771534800,"o":82.05,"h":82.14,"l":81.78,"c":82.02},"1771538400":{"time":1771538400,"o":82.02,"h":82.5,"l":81.86,"c":82.29},"1771542000":{"time":1771542000,"o":82.29,"h":82.52,"l":82.07,"c":82.46},"1771545600":{"time":1771545600,"o":82.46,"h":83.5,"l":82.27,"c":82.85},"1771549200":{"time":1771549200,"o":82.85,"h":83.1,"l":82.64,"c":82.97},"1771552800":{"time":1771552800,"o":82.97,"h":83.27,"l":82.75,"c":82.86},"1771556400":{"time":1771556400,"o":82.87,"h":83.32,"l":82.79,"c":82.97},"1771560000":{"time":1771560000,"o":82.98,"h":83.05,"l":82.32,"c":82.63},"1771563600":{"time":1771563600,"o":82.63,"h":83.71,"l":82.45,"c":83.23},"1771567200":{"time":1771567200,"o":83.22,"h":83.69,"l":83.09,"c":83.66},"1771570800":{"time":1771570800,"o":83.66,"h":83.88,"l":83.34,"c":83.38},"1771574400":{"time":1771574400,"o":83.39,"h":83.76,"l":83.24,"c":83.59},"1771578000":{"time":1771578000,"o":83.58,"h":84.45,"l":83.58,"c":84.16},"1771581600":{"time":1771581600,"o":84.15,"h":84.81,"l":83.99,"c":84.05},"1771585200":{"time":1771585200,"o":84.05,"h":84.21,"l":83.29,"c":83.52},"1771588800":{"time":1771588800,"o":83.53,"h":83.99,"l":83.31,"c":83.67},"1771592400":{"time":1771592400,"o":83.67,"h":83.67,"l":81.71,"c":82.15},"1771596000":{"time":1771596000,"o":82.16,"h":83.35,"l":82.07,"c":83.02},"1771599600":{"time":1771599600,"o":83.02,"h":84.76,"l":82.62,"c":84.33},"1771603200":{"time":1771603200,"o":84.32,"h":84.92,"l":83.68,"c":84.45},"1771606800":{"time":1771606800,"o":84.45,"h":84.56,"l":82.75,"c":84.44},"1771610400":{"time":1771610400,"o":84.45,"h":85.44,"l":83.9,"c":85.21},"1771614000":{"time":1771614000,"o":85.2,"h":85.34,"l":84.33,"c":84.72},"1771617600":{"time":1771617600,"o":84.71,"h":85.19,"l":84.36,"c":84.57},"1771621200":{"time":1771621200,"o":84.57,"h":84.72,"l":84.25,"c":84.52},"1771624800":{"time":1771624800,"o":84.51,"h":84.73,"l":84.06,"c":84.55},"1771628400":{"time":1771628400,"o":84.54,"h":84.67,"l":84.23,"c":84.62},"1771632000":{"time":1771632000,"o":84.62,"h":84.71,"l":84.29,"c":84.4},"1771635600":{"time":1771635600,"o":84.4,"h":84.81,"l":84.4,"c":84.65},"1771639200":{"time":1771639200,"o":84.64,"h":84.98,"l":84.48,"c":84.76},"1771642800":{"time":1771642800,"o":84.76,"h":84.79,"l":84.16,"c":84.29},"1771646400":{"time":1771646400,"o":84.3,"h":84.46,"l":84.08,"c":84.36},"1771650000":{"time":1771650000,"o":84.35,"h":84.54,"l":84.33,"c":84.42},"1771653600":{"time":1771653600,"o":84.42,"h":84.74,"l":83.96,"c":84.08},"1771657200":{"time":1771657200,"o":84.07,"h":84.29,"l":83.91,"c":84.18},"1771660800":{"time":1771660800,"o":84.17,"h":84.69,"l":84.14,"c":84.67},"1771664400":{"time":1771664400,"o":84.66,"h":85.15,"l":84.61,"c":84.86},"1771668000":{"time":1771668000,"o":84.87,"h":85.24,"l":84.84,"c":85.11},"1771671600":{"time":1771671600,"o":85.11,"h":85.67,"l":85.09,"c":85.35},"1771675200":{"time":1771675200,"o":85.35,"h":85.49,"l":84.96,"c":85.25},"1771678800":{"time":1771678800,"o":85.26,"h":85.93,"l":85.11,"c":85.81},"1771682400":{"time":1771682400,"o":85.81,"h":86.63,"l":85.58,"c":86.27},"1771686000":{"time":1771686000,"o":86.27,"h":86.68,"l":86.13,"c":86.52},"1771689600":{"time":1771689600,"o":86.52,"h":86.62,"l":85.8,"c":86.1},"1771693200":{"time":1771693200,"o":86.09,"h":86.42,"l":85.77,"c":86.19},"1771696800":{"time":1771696800,"o":86.19,"h":86.67,"l":86.13,"c":86.53},"1771700400":{"time":1771700400,"o":86.53,"h":86.64,"l":86.13,"c":86.17},"1771704000":{"time":1771704000,"o":86.16,"h":86.17,"l":85.21,"c":85.41},"1771707600":{"time":1771707600,"o":85.42,"h":85.8,"l":85.35,"c":85.79},"1771711200":{"time":1771711200,"o":85.79,"h":85.85,"l":85.32,"c":85.4},"1771714800":{"time":1771714800,"o":85.41,"h":85.51,"l":85.07,"c":85.12},"1771718400":{"time":1771718400,"o":85.12,"h":85.18,"l":84.71,"c":85.01},"1771722000":{"time":1771722000,"o":85.01,"h":85.38,"l":85.0,"c":85.28},"1771725600":{"time":1771725600,"o":85.28,"h":85.56,"l":84.8,"c":84.9},"1771729200":{"time":1771729200,"o":84.91,"h":85.11,"l":84.62,"c":85.03},"1771732800":{"time":1771732800,"o":85.03,"h":85.3,"l":84.91,"c":85.1},"1771736400":{"time":1771736400,"o":85.1,"h":85.16,"l":84.73,"c":84.93},"1771740000":{"time":1771740000,"o":84.92,"h":85.28,"l":84.89,"c":85.24},"1771743600":{"time":1771743600,"o":85.24,"h":85.5,"l":85.09,"c":85.19},"1771747200":{"time":1771747200,"o":85.19,"h":85.21,"l":84.81,"c":84.91},"1771750800":{"time":1771750800,"o":84.91,"h":85.14,"l":84.88,"c":84.97},"1771754400":{"time":1771754400,"o":84.97,"h":85.25,"l":84.94,"c":85.16},"1771758000":{"time":1771758000,"o":85.17,"h":85.43,"l":85.09,"c":85.2},"1771761600":{"time":1771761600,"o":85.2,"h":85.26,"l":84.27,"c":84.4},"1771765200":{"time":1771765200,"o":84.4,"h":84.59,"l":83.62,"c":83.94},"1771768800":{"time":1771768800,"o":83.95,"h":84.03,"l":83.32,"c":83.6},"1771772400":{"time":1771772400,"o":83.6,"h":83.68,"l":82.94,"c":83.44},"1771776000":{"time":1771776000,"o":83.44,"h":83.58,"l":83.13,"c":83.52},"1771779600":{"time":1771779600,"o":83.53,"h":83.56,"l":82.76,"c":83.01},"1771783200":{"time":1771783200,"o":83.0,"h":83.24,"l":82.91,"c":83.16},"1771786800":{"time":1771786800,"o":83.16,"h":83.36,"l":82.97,"c":83.25},"1771790400":{"time":1771790400,"o":83.24,"h":83.32,"l":82.91,"c":82.97},"1771794000":{"time":1771794000,"o":82.97,"h":83.53,"l":82.97,"c":83.44},"1771797600":{"time":1771797600,"o":83.44,"h":83.66,"l":83.03,"c":83.52},"1771801200":{"time":1771801200,"o":83.52,"h":83.6,"l":82.43,"c":82.75},"1771804800":{"time":1771804800,"o":82.75,"h":82.81,"l":81.26,"c":81.34},"1771808400":{"time":1771808400,"o":81.33,"h":81.33,"l":77.39,"c":77.88},"1771812000":{"time":1771812000,"o":77.88,"h":78.37,"l":77.45,"c":77.79},"1771815600":{"time":1771815600,"o":77.78,"h":78.23,"l":77.16,"c":77.57},"1771819200":{"time":1771819200,"o":77.58,"h":77.66,"l":77.06,"c":77.29},"1771822800":{"time":1771822800,"o":77.3,"h":77.98,"l":77.25,"c":77.74},"1771826400":{"time":1771826400,"o":77.74,"h":79.1,"l":77.57,"c":79.01},"1771830000":{"time":1771830000,"o":79.0,"h":79.63,"l":78.83,"c":79.32},"1771833600":{"time":1771833600,"o":79.32,"h":79.33,"l":78.44,"c":78.69},"1771837200":{"time":1771837200,"o":78.69,"h":80.48,"l":78.69,"c":80.4},"1771840800":{"time":1771840800,"o":80.4,"h":80.63,"l":80.03,"c":80.22},"1771844400":{"time":1771844400,"o":80.22,"h":80.5,"l":79.9,"c":79.99},"1771848000":{"time":1771848000,"o":79.99,"h":80.93,"l":79.81,"c":80.65},"1771851600":{"time":1771851600,"o":80.65,"h":81.06,"l":80.37,"c":80.47},"1771855200":{"time":1771855200,"o":80.47,"h":80.76,"l":79.36,"c":80.09},"1771858800":{"time":1771858800,"o":80.09,"h":80.29,"l":79.15,"c":79.35},"1771862400":{"time":1771862400,"o":79.36,"h":79.76,"l":78.61,"c":78.92},"1771866000":{"time":1771866000,"o":78.93,"h":79.11,"l":77.21,"c":78.27},"1771869600":{"time":1771869600,"o":78.28,"h":79.26,"l":78.0,"c":78.57},"1771873200":{"time":1771873200,"o":78.58,"h":78.87,"l":77.88,"c":78.25},"1771876800":{"time":1771876800,"o":78.24,"h":78.5,"l":77.8,"c":78.26},"1771880400":{"time":1771880400,"o":78.26,"h":78.69,"l":78.13,"c":78.33},"1771884000":{"time":1771884000,"o":78.33,"h":78.87,"l":78.2,"c":78.21},"1771887600":{"time":1771887600,"o":78.21,"h":78.5,"l":77.57,"c":77.87},"1771891200":{"time":1771891200,"o":77.86,"h":78.49,"l":77.85,"c":78.41},"1771894800":{"time":1771894800,"o":78.4,"h":78.42,"l":75.68,"c":77.63},"1771898400":{"time":1771898400,"o":77.62,"h":78.38,"l":77.46,"c":77.58},"1771902000":{"time":1771902000,"o":77.59,"h":77.59,"l":76.43,"c":76.84},"1771905600":{"time":1771905600,"o":76.84,"h":77.04,"l":76.06,"c":76.8},"1771909200":{"time":1771909200,"o":76.8,"h":77.29,"l":76.15,"c":76.59},"1771912800":{"time":1771912800,"o":76.58,"h":76.89,"l":76.33,"c":76.55},"1771916400":{"time":1771916400,"o":76.55,"h":77.19,"l":76.45,"c":76.79},"1771920000":{"time":1771920000,"o":76.8,"h":77.15,"l":76.43,"c":76.98},"1771923600":{"time":1771923600,"o":76.97,"h":77.09,"l":75.87,"c":76.61},"1771927200":{"time":1771927200,"o":76.61,"h":76.79,"l":76.35,"c":76.71},"1771930800":{"time":1771930800,"o":76.71,"h":76.86,"l":76.44,"c":76.71},"1771934400":{"time":1771934400,"o":76.71,"h":77.01,"l":76.45,"c":76.54},"1771938000":{"time":1771938000,"o":76.55,"h":76.75,"l":75.99,"c":76.52},"1771941600":{"time":1771941600,"o":76.51,"h":77.39,"l":75.57,"c":76.83},"1771945200":{"time":1771945200,"o":76.84,"h":77.45,"l":76.55,"c":77.25},"1771948800":{"time":1771948800,"o":77.26,"h":78.2,"l":77.17,"c":78.06},"1771952400":{"time":1771952400,"o":78.07,"h":78.45,"l":77.74,"c":77.93},"1771956000":{"time":1771956000,"o":77.92,"h":78.28,"l":77.51,"c":78.14},"1771959600":{"time":1771959600,"o":78.14,"h":78.47,"l":77.82,"c":78.32},"1771963200":{"time":1771963200,"o":78.33,"h":78.86,"l":78.28,"c":78.61},"1771966800":{"time":1771966800,"o":78.6,"h":78.67,"l":78.06,"c":78.48},"1771970400":{"time":1771970400,"o":78.48,"h":79.34,"l":78.39,"c":79.02},"1771974000":{"time":1771974000,"o":79.02,"h":79.56,"l":78.59,"c":78.91},"1771977600":{"time":1771977600,"o":78.92,"h":79.37,"l":78.66,"c":79.14},"1771981200":{"time":1771981200,"o":79.13,"h":82.53,"l":79.04,"c":81.94},"1771984800":{"time":1771984800,"o":81.95,"h":82.97,"l":81.93,"c":82.41},"1771988400":{"time":1771988400,"o":82.42,"h":82.53,"l":81.58,"c":81.72},"1771992000":{"time":1771992000,"o":81.71,"h":82.41,"l":81.24,"c":81.93},"1771995600":{"time":1771995600,"o":81.92,"h":82.14,"l":80.93,"c":81.26},"1771999200":{"time":1771999200,"o":81.25,"h":81.85,"l":81.11,"c":81.53},"1772002800":{"time":1772002800,"o":81.53,"h":82.38,"l":81.45,"c":82.13},"1772006400":{"time":1772006400,"o":82.14,"h":82.52,"l":81.88,"c":82.44},"1772010000":{"time":1772010000,"o":82.45,"h":82.66,"l":82.18,"c":82.49},"1772013600":{"time":1772013600,"o":82.49,"h":82.93,"l":82.41,"c":82.51},"1772017200":{"time":1772017200,"o":82.51,"h":83.38,"l":82.26,"c":83.33},"1772020800":{"time":1772020800,"o":83.34,"h":84.06,"l":82.85,"c":83.64},"1772024400":{"time":1772024400,"o":83.64,"h":84.4,"l":83.29,"c":83.78},"1772028000":{"time":1772028000,"o":83.79,"h":85.75,"l":83.75,"c":85.59},"1772031600":{"time":1772031600,"o":85.59,"h":86.43,"l":84.95,"c":85.92},"1772035200":{"time":1772035200,"o":85.92,"h":87.67,"l":85.92,"c":87.5},"1772038800":{"time":1772038800,"o":87.51,"h":88.92,"l":87.35,"c":88.52},"1772042400":{"time":1772042400,"o":88.51,"h":89.15,"l":87.96,"c":88.91},"1772046000":{"time":1772046000,"o":88.9,"h":89.6,"l":88.31,"c":89.39},"1772049600":{"time":1772049600,"o":89.4,"h":90.08,"l":88.93,"c":89.34},"1772053200":{"time":1772053200,"o":89.33,"h":92.09,"l":89.33,"c":89.81},"1772056800":{"time":1772056800,"o":89.82,"h":90.5,"l":88.33,"c":89.07},"1772060400":{"time":1772060400,"o":89.06,"h":89.32,"l":87.05,"c":88.01},"1772064000":{"time":1772064000,"o":88.01,"h":89.22,"l":87.79,"c":88.55},"1772067600":{"time":1772067600,"o":88.56,"h":89.13,"l":88.17,"c":88.39},"1772071200":{"time":1772071200,"o":88.39,"h":88.44,"l":87.51,"c":88.16},"1772074800":{"time":1772074800,"o":88.15,"h":88.34,"l":87.73,"c":87.91},"1772078400":{"time":1772078400,"o":87.91,"h":89.0,"l":87.79,"c":88.68},"1772082000":{"time":1772082000,"o":88.69,"h":88.69,"l":87.18,"c":87.72},"1772085600":{"time":1772085600,"o":87.73,"h":87.97,"l":87.32,"c":87.59},"1772089200":{"time":1772089200,"o":87.59,"h":87.84,"l":87.17,"c":87.21},"1772092800":{"time":1772092800,"o":87.21,"h":87.83,"l":87.2,"c":87.24},"1772096400":{"time":1772096400,"o":87.24,"h":88.64,"l":87.15,"c":88.27},"1772100000":{"time":1772100000,"o":88.26,"h":88.54,"l":87.22,"c":87.4},"1772103600":{"time":1772103600,"o":87.4,"h":87.57,"l":86.53,"c":86.76},"1772107200":{"time":1772107200,"o":86.76,"h":87.74,"l":86.66,"c":87.63},"1772110800":{"time":1772110800,"o":87.62,"h":88.04,"l":87.42,"c":87.57},"1772114400":{"time":1772114400,"o":87.58,"h":88.22,"l":86.23,"c":86.97},"1772118000":{"time":1772118000,"o":86.97,"h":87.05,"l":85.22,"c":86.52},"1772121600":{"time":1772121600,"o":86.52,"h":86.71,"l":84.25,"c":84.53},"1772125200":{"time":1772125200,"o":84.54,"h":85.29,"l":84.44,"c":84.85},"1772128800":{"time":1772128800,"o":84.84,"h":85.66,"l":84.4,"c":85.33},"1772132400":{"time":1772132400,"o":85.32,"h":86.65,"l":85.28,"c":86.41},"1772136000":{"time":1772136000,"o":86.42,"h":86.83,"l":85.79,"c":85.98},"1772139600":{"time":1772139600,"o":85.97,"h":86.26,"l":85.68,"c":85.89},"1772143200":{"time":1772143200,"o":85.9,"h":86.21,"l":85.73,"c":86.08},"1772146800":{"time":1772146800,"o":86.08,"h":86.11,"l":85.71,"c":85.86},"1772150400":{"time":1772150400,"o":85.86,"h":86.0,"l":85.14,"c":85.8},"1772154000":{"time":1772154000,"o":85.8,"h":86.11,"l":85.25,"c":86.09},"1772157600":{"time":1772157600,"o":86.09,"h":86.75,"l":85.89,"c":86.52},"1772161200":{"time":1772161200,"o":86.52,"h":87.77,"l":86.3,"c":87.57},"1772164800":{"time":1772164800,"o":87.57,"h":88.26,"l":87.41,"c":87.49},"1772168400":{"time":1772168400,"o":87.49,"h":87.8,"l":87.32,"c":87.48},"1772172000":{"time":1772172000,"o":87.48,"h":87.57,"l":86.79,"c":87.28},"1772175600":{"time":1772175600,"o":87.27,"h":87.4,"l":86.74,"c":87.26},"1772179200":{"time":1772179200,"o":87.27,"h":87.88,"l":87.14,"c":87.52},"1772182800":{"time":1772182800,"o":87.52,"h":87.78,"l":86.18,"c":86.27},"1772186400":{"time":1772186400,"o":86.26,"h":86.45,"l":84.5,"c":84.65},"1772190000":{"time":1772190000,"o":84.66,"h":84.9,"l":83.27,"c":83.53},"1772193600":{"time":1772193600,"o":83.52,"h":83.71,"l":82.56,"c":83.05},"1772197200":{"time":1772197200,"o":83.06,"h":83.5,"l":81.89,"c":83.01},"1772200800":{"time":1772200800,"o":83.01,"h":83.31,"l":82.03,"c":82.32},"1772204400":{"time":1772204400,"o":82.32,"h":83.03,"l":82.24,"c":82.64},"1772208000":{"time":1772208000,"o":82.63,"h":82.64,"l":81.24,"c":81.29},"1772211600":{"time":1772211600,"o":81.29,"h":81.88,"l":81.05,"c":81.78},"1772215200":{"time":1772215200,"o":81.78,"h":81.99,"l":81.35,"c":81.45},"1772218800":{"time":1772218800,"o":81.45,"h":81.69,"l":81.08,"c":81.52},"1772222400":{"time":1772222400,"o":81.52,"h":81.84,"l":81.17,"c":81.41},"1772226000":{"time":1772226000,"o":81.41,"h":81.79,"l":80.81,"c":81.17},"1772229600":{"time":1772229600,"o":81.16,"h":81.56,"l":80.26,"c":81.38},"1772233200":{"time":1772233200,"o":81.39,"h":82.07,"l":81.3,"c":81.8},"1772236800":{"time":1772236800,"o":81.8,"h":82.1,"l":81.53,"c":82.06},"1772240400":{"time":1772240400,"o":82.07,"h":82.22,"l":81.66,"c":81.73},"1772244000":{"time":1772244000,"o":81.72,"h":82.15,"l":81.64,"c":82.07},"1772247600":{"time":1772247600,"o":82.08,"h":82.08,"l":81.47,"c":81.69},"1772251200":{"time":1772251200,"o":81.68,"h":81.85,"l":81.15,"c":81.59},"1772254800":{"time":1772254800,"o":81.59,"h":81.76,"l":81.23,"c":81.5},"1772258400":{"time":1772258400,"o":81.49,"h":81.5,"l":77.06,"c":77.48},"1772262000":{"time":1772262000,"o":77.48,"h":79.64,"l":77.06,"c":78.63},"1772265600":{"time":1772265600,"o":78.64,"h":78.67,"l":77.78,"c":77.95},"1772269200":{"time":1772269200,"o":77.94,"h":78.66,"l":77.67,"c":78.34},"1772272800":{"time":1772272800,"o":78.34,"h":79.11,"l":77.91,"c":79.05},"1772276400":{"time":1772276400,"o":79.04,"h":79.53,"l":78.58,"c":78.71},"1772280000":{"time":1772280000,"o":78.71,"h":79.16,"l":78.55,"c":78.86},"1772283600":{"time":1772283600,"o":78.87,"h":80.95,"l":78.63,"c":80.75},"1772287200":{"time":1772287200,"o":80.75,"h":81.46,"l":79.96,"c":80.19},"1772290800":{"time":1772290800,"o":80.19,"h":81.1,"l":79.54,"c":80.87},"1772294400":{"time":1772294400,"o":80.86,"h":81.29,"l":80.43,"c":81.02},"1772298000":{"time":1772298000,"o":81.01,"h":81.48,"l":80.52,"c":81.33},"1772301600":{"time":1772301600,"o":81.32,"h":82.87,"l":81.03,"c":82.29},"1772305200":{"time":1772305200,"o":82.29,"h":82.73,"l":81.39,"c":82.15},"1772308800":{"time":1772308800,"o":82.15,"h":85.0,"l":81.9,"c":84.83},"1772312400":{"time":1772312400,"o":84.83,"h":85.02,"l":83.53,"c":84.44},"1772316000":{"time":1772316000,"o":84.44,"h":85.63,"l":84.2,"c":84.25},"1772319600":{"time":1772319600,"o":84.25,"h":84.69,"l":83.87,"c":84.29},"1772323200":{"time":1772323200,"o":84.29,"h":84.98,"l":84.27,"c":84.82},"1772326800":{"time":1772326800,"o":84.83,"h":87.48,"l":84.22,"c":86.7},"1772330400":{"time":1772330400,"o":86.7,"h":88.88,"l":86.69,"c":87.92},"1772334000":{"time":1772334000,"o":87.92,"h":88.3,"l":87.59,"c":87.98},"1772337600":{"time":1772337600,"o":87.99,"h":88.23,"l":86.83,"c":87.5},"1772341200":{"time":1772341200,"o":87.51,"h":87.99,"l":87.16,"c":87.23},"1772344800":{"time":1772344800,"o":87.23,"h":87.36,"l":86.11,"c":86.63},"1772348400":{"time":1772348400,"o":86.63,"h":86.86,"l":86.23,"c":86.58},"1772352000":{"time":1772352000,"o":86.59,"h":86.79,"l":85.01,"c":85.17},"1772355600":{"time":1772355600,"o":85.18,"h":85.83,"l":84.77,"c":84.96},"1772359200":{"time":1772359200,"o":84.96,"h":85.63,"l":84.67,"c":85.18},"1772362800":{"time":1772362800,"o":85.18,"h":85.48,"l":84.94,"c":85.13},"1772366400":{"time":1772366400,"o":85.13,"h":85.36,"l":84.72,"c":84.84},"1772370000":{"time":1772370000,"o":84.83,"h":86.95,"l":84.46,"c":86.02},"1772373600":{"time":1772373600,"o":86.03,"h":86.86,"l":85.37,"c":85.75},"1772377200":{"time":1772377200,"o":85.74,"h":86.64,"l":85.56,"c":85.61},"1772380800":{"time":1772380800,"o":85.61,"h":86.05,"l":83.51,"c":83.96},"1772384400":{"time":1772384400,"o":83.97,"h":84.26,"l":83.14,"c":83.85},"1772388000":{"time":1772388000,"o":83.85,"h":84.99,"l":83.8,"c":83.89},"1772391600":{"time":1772391600,"o":83.9,"h":83.98,"l":82.98,"c":83.19},"1772395200":{"time":1772395200,"o":83.19,"h":83.24,"l":81.64,"c":81.93},"1772398800":{"time":1772398800,"o":81.93,"h":82.98,"l":81.88,"c":82.89},"1772402400":{"time":1772402400,"o":82.9,"h":84.17,"l":82.32,"c":82.68},"1772406000":{"time":1772406000,"o":82.68,"h":84.03,"l":82.45,"c":83.55},"1772409600":{"time":1772409600,"o":83.55,"h":85.19,"l":83.43,"c":84.95},"1772413200":{"time":1772413200,"o":84.94,"h":86.14,"l":84.35,"c":84.58},"1772416800":{"time":1772416800,"o":84.59,"h":84.74,"l":83.41,"c":84.11},"1772420400":{"time":1772420400,"o":84.11,"h":85.09,"l":83.78,"c":84.74},"1772424000":{"time":1772424000,"o":84.73,"h":84.8,"l":84.03,"c":84.25},"1772427600":{"time":1772427600,"o":84.25,"h":84.65,"l":83.79,"c":84.17},"1772431200":{"time":1772431200,"o":84.18,"h":84.2,"l":82.82,"c":83.18},"1772434800":{"time":1772434800,"o":83.19,"h":83.25,"l":82.32,"c":82.9},"1772438400":{"time":1772438400,"o":82.9,"h":83.6,"l":82.3,"c":83.4},"1772442000":{"time":1772442000,"o":83.39,"h":84.09,"l":83.27,"c":83.6},"1772445600":{"time":1772445600,"o":83.6,"h":84.08,"l":83.31,"c":83.85},"1772449200":{"time":1772449200,"o":83.85,"h":84.28,"l":83.41,"c":83.85},"1772452800":{"time":1772452800,"o":83.84,"h":84.11,"l":83.52,"c":83.64},"1772456400":{"time":1772456400,"o":83.63,"h":83.8,"l":82.85,"c":83.03},"1772460000":{"time":1772460000,"o":83.02,"h":85.91,"l":82.72,"c":85.61},"1772463600":{"time":1772463600,"o":85.6,"h":88.96,"l":85.41,"c":88.74},"1772467200":{"time":1772467200,"o":88.74,"h":90.32,"l":88.41,"c":88.82},"1772470800":{"time":1772470800,"o":88.81,"h":88.96,"l":86.36,"c":87.57},"1772474400":{"time":1772474400,"o":87.57,"h":87.82,"l":86.65,"c":87.28},"1772478000":{"time":1772478000,"o":87.27,"h":87.75,"l":86.78,"c":87.62},"1772481600":{"time":1772481600,"o":87.61,"h":88.04,"l":86.8,"c":87.5},"1772485200":{"time":1772485200,"o":87.5,"h":87.71,"l":87.09,"c":87.49},"1772488800":{"time":1772488800,"o":87.49,"h":88.19,"l":87.18,"c":87.98},"1772492400":{"time":1772492400,"o":87.99,"h":88.04,"l":86.27,"c":86.59},"1772496000":{"time":1772496000,"o":86.59,"h":87.28,"l":86.04,"c":86.85},"1772499600":{"time":1772499600,"o":86.86,"h":87.13,"l":86.08,"c":86.1},"1772503200":{"time":1772503200,"o":86.1,"h":86.3,"l":85.16,"c":86.15},"1772506800":{"time":1772506800,"o":86.15,"h":86.59,"l":85.84,"c":86.23},"1772510400":{"time":1772510400,"o":86.23,"h":86.41,"l":85.59,"c":85.8},"1772514000":{"time":1772514000,"o":85.79,"h":86.77,"l":85.36,"c":85.73},"1772517600":{"time":1772517600,"o":85.74,"h":85.94,"l":85.34,"c":85.78},"1772521200":{"time":1772521200,"o":85.78,"h":86.26,"l":85.33,"c":85.53},"1772524800":{"time":1772524800,"o":85.52,"h":85.73,"l":83.88,"c":84.2},"1772528400":{"time":1772528400,"o":84.2,"h":84.94,"l":83.94,"c":84.23},"1772532000":{"time":1772532000,"o":84.24,"h":84.52,"l":83.63,"c":83.86},"1772535600":{"time":1772535600,"o":83.86,"h":84.3,"l":83.72,"c":84.15},"1772539200":{"time":1772539200,"o":84.15,"h":85.32,"l":84.06,"c":84.37},"1772542800":{"time":1772542800,"o":84.37,"h":84.42,"l":83.12,"c":83.56},"1772546400":{"time":1772546400,"o":83.56,"h":84.39,"l":82.4,"c":83.2},"1772550000":{"time":1772550000,"o":83.19,"h":85.13,"l":83.0,"c":84.98},"1772553600":{"time":1772553600,"o":84.97,"h":87.31,"l":84.27,"c":85.34},"1772557200":{"time":1772557200,"o":85.35,"h":85.42,"l":84.1,"c":85.14},"1772560800":{"time":1772560800,"o":85.13,"h":85.99,"l":84.46,"c":85.35},"1772564400":{"time":1772564400,"o":85.35,"h":85.73,"l":84.61,"c":85.04},"1772568000":{"time":1772568000,"o":85.04,"h":85.42,"l":84.61,"c":84.81},"1772571600":{"time":1772571600,"o":84.8,"h":85.13,"l":84.13,"c":85.08},"1772575200":{"time":1772575200,"o":85.08,"h":86.61,"l":85.06,"c":86.24},"1772578800":{"time":1772578800,"o":86.23,"h":87.43,"l":86.14,"c":86.92},"1772582400":{"time":1772582400,"o":86.91,"h":87.34,"l":86.21,"c":86.58},"1772586000":{"time":1772586000,"o":86.58,"h":88.06,"l":86.44,"c":87.22},"1772589600":{"time":1772589600,"o":87.23,"h":87.44,"l":86.49,"c":87.02},"1772593200":{"time":1772593200,"o":87.01,"h":87.02,"l":85.12,"c":85.71},"1772596800":{"time":1772596800,"o":85.71,"h":85.87,"l":84.76,"c":85.36},"1772600400":{"time":1772600400,"o":85.35,"h":85.94,"l":84.75,"c":85.64},"1772604000":{"time":1772604000,"o":85.63,"h":86.0,"l":84.92,"c":85.56},"1772607600":{"time":1772607600,"o":85.56,"h":87.49,"l":85.45,"c":87.38},"1772611200":{"time":1772611200,"o":87.38,"h":89.98,"l":86.94,"c":89.7},"1772614800":{"time":1772614800,"o":89.69,"h":91.48,"l":89.18,"c":90.5},"1772618400":{"time":1772618400,"o":90.51,"h":91.04,"l":89.84,"c":90.12},"1772622000":{"time":1772622000,"o":90.12,"h":90.62,"l":89.36,"c":89.73},"1772625600":{"time":1772625600,"o":89.74,"h":89.83,"l":88.66,"c":89.39},"1772629200":{"time":1772629200,"o":89.39,"h":90.14,"l":89.26,"c":89.94},"1772632800":{"time":1772632800,"o":89.93,"h":91.72,"l":89.41,"c":90.13},"1772636400":{"time":1772636400,"o":90.12,"h":93.12,"l":90.09,"c":92.88},"1772640000":{"time":1772640000,"o":92.89,"h":93.1,"l":90.9,"c":91.47},"1772643600":{"time":1772643600,"o":91.47,"h":92.19,"l":90.57,"c":91.49},"1772647200":{"time":1772647200,"o":91.49,"h":92.45,"l":91.06,"c":92.32},"1772650800":{"time":1772650800,"o":92.33,"h":94.15,"l":92.23,"c":93.14},"1772654400":{"time":1772654400,"o":93.13,"h":93.73,"l":92.64,"c":92.81},"1772658000":{"time":1772658000,"o":92.81,"h":92.94,"l":92.11,"c":92.29},"1772661600":{"time":1772661600,"o":92.3,"h":92.83,"l":91.13,"c":91.28},"1772665200":{"time":1772665200,"o":91.28,"h":91.4,"l":90.24,"c":90.82},"1772668800":{"time":1772668800,"o":90.81,"h":91.34,"l":90.67,"c":90.72},"1772672400":{"time":1772672400,"o":90.73,"h":91.38,"l":89.7,"c":89.92},"1772676000":{"time":1772676000,"o":89.92,"h":90.64,"l":89.89,"c":90.13},"1772679600":{"time":1772679600,"o":90.14,"h":90.49,"l":89.55,"c":89.98},"1772683200":{"time":1772683200,"o":89.98,"h":90.69,"l":89.83,"c":90.35},"1772686800":{"time":1772686800,"o":90.36,"h":90.58,"l":89.97,"c":90.12},"1772690400":{"time":1772690400,"o":90.13,"h":90.96,"l":89.63,"c":90.81},"1772694000":{"time":1772694000,"o":90.82,"h":91.25,"l":89.65,"c":90.11},"1772697600":{"time":1772697600,"o":90.1,"h":90.69,"l":89.61,"c":90.59},"1772701200":{"time":1772701200,"o":90.6,"h":91.88,"l":90.56,"c":91.13},"1772704800":{"time":1772704800,"o":91.13,"h":92.91,"l":90.94,"c":92.58},"1772708400":{"time":1772708400,"o":92.59,"h":92.72,"l":91.58,"c":91.76},"1772712000":{"time":1772712000,"o":91.77,"h":92.15,"l":91.22,"c":91.92},"1772715600":{"time":1772715600,"o":91.92,"h":92.0,"l":90.34,"c":90.77},"1772719200":{"time":1772719200,"o":90.76,"h":91.44,"l":89.77,"c":90.96},"1772722800":{"time":1772722800,"o":90.95,"h":91.09,"l":88.76,"c":89.56},"1772726400":{"time":1772726400,"o":89.56,"h":89.58,"l":87.85,"c":88.9},"1772730000":{"time":1772730000,"o":88.91,"h":89.36,"l":87.84,"c":88.07},"1772733600":{"time":1772733600,"o":88.07,"h":88.86,"l":87.96,"c":88.77},"1772737200":{"time":1772737200,"o":88.76,"h":89.35,"l":88.62,"c":88.68},"1772740800":{"time":1772740800,"o":88.69,"h":89.53,"l":88.5,"c":89.17},"1772744400":{"time":1772744400,"o":89.16,"h":89.81,"l":88.8,"c":89.07},"1772748000":{"time":1772748000,"o":89.06,"h":89.36,"l":88.81,"c":89.04},"1772751600":{"time":1772751600,"o":89.04,"h":89.16,"l":88.56,"c":88.74},"1772755200":{"time":1772755200,"o":88.74,"h":89.0,"l":88.53,"c":88.82},"1772758800":{"time":1772758800,"o":88.81,"h":89.24,"l":87.95,"c":89.06},"1772762400":{"time":1772762400,"o":89.07,"h":89.26,"l":88.15,"c":88.31},"1772766000":{"time":1772766000,"o":88.31,"h":88.65,"l":88.07,"c":88.36},"1772769600":{"time":1772769600,"o":88.35,"h":88.55,"l":87.58,"c":88.11},"1772773200":{"time":1772773200,"o":88.11,"h":88.22,"l":87.45,"c":87.85},"1772776800":{"time":1772776800,"o":87.85,"h":88.39,"l":87.61,"c":88.02},"1772780400":{"time":1772780400,"o":88.02,"h":88.87,"l":87.74,"c":88.64},"1772784000":{"time":1772784000,"o":88.64,"h":88.64,"l":88.13,"c":88.3},"1772787600":{"time":1772787600,"o":88.31,"h":88.44,"l":87.1,"c":87.43},"1772791200":{"time":1772791200,"o":87.43,"h":87.91,"l":87.34,"c":87.64},"1772794800":{"time":1772794800,"o":87.64,"h":87.95,"l":87.05,"c":87.21},"1772798400":{"time":1772798400,"o":87.21,"h":87.23,"l":85.84,"c":86.43},"1772802000":{"time":1772802000,"o":86.43,"h":87.06,"l":85.51,"c":85.54},"1772805600":{"time":1772805600,"o":85.53,"h":85.69,"l":83.89,"c":84.27},"1772809200":{"time":1772809200,"o":84.26,"h":85.28,"l":84.13,"c":84.57},"1772812800":{"time":1772812800,"o":84.57,"h":84.95,"l":84.02,"c":84.28},"1772816400":{"time":1772816400,"o":84.29,"h":84.63,"l":83.52,"c":84.14},"1772820000":{"time":1772820000,"o":84.14,"h":85.57,"l":84.11,"c":85.2},"1772823600":{"time":1772823600,"o":85.21,"h":85.83,"l":85.08,"c":85.14},"1772827200":{"time":1772827200,"o":85.14,"h":85.41,"l":84.51,"c":84.96},"1772830800":{"time":1772830800,"o":84.96,"h":85.06,"l":84.39,"c":84.68},"1772834400":{"time":1772834400,"o":84.69,"h":85.01,"l":84.5,"c":84.92},"1772838000":{"time":1772838000,"o":84.93,"h":85.01,"l":84.57,"c":84.64},"1772841600":{"time":1772841600,"o":84.65,"h":85.03,"l":84.46,"c":84.7},"1772845200":{"time":1772845200,"o":84.7,"h":84.84,"l":84.54,"c":84.66},"1772848800":{"time":1772848800,"o":84.66,"h":84.7,"l":84.24,"c":84.61},"1772852400":{"time":1772852400,"o":84.6,"h":85.03,"l":84.3,"c":84.47},"1772856000":{"time":1772856000,"o":84.48,"h":84.51,"l":83.9,"c":84.22},"1772859600":{"time":1772859600,"o":84.22,"h":84.45,"l":84.04,"c":84.28},"1772863200":{"time":1772863200,"o":84.29,"h":84.3,"l":83.82,"c":84.0},"1772866800":{"time":1772866800,"o":84.0,"h":84.48,"l":83.83,"c":84.27},"1772870400":{"time":1772870400,"o":84.27,"h":84.62,"l":84.07,"c":84.31},"1772874000":{"time":1772874000,"o":84.31,"h":84.65,"l":84.15,"c":84.51},"1772877600":{"time":1772877600,"o":84.52,"h":84.71,"l":84.34,"c":84.43},"1772881200":{"time":1772881200,"o":84.42,"h":84.87,"l":84.18,"c":84.61},"1772884800":{"time":1772884800,"o":84.6,"h":84.73,"l":84.22,"c":84.24},"1772888400":{"time":1772888400,"o":84.25,"h":84.48,"l":84.06,"c":84.24},"1772892000":{"time":1772892000,"o":84.24,"h":84.4,"l":83.58,"c":84.16},"1772895600":{"time":1772895600,"o":84.17,"h":84.19,"l":83.26,"c":83.69},"1772899200":{"time":1772899200,"o":83.69,"h":83.75,"l":83.44,"c":83.53},"1772902800":{"time":1772902800,"o":83.53,"h":84.03,"l":83.49,"c":83.56},"1772906400":{"time":1772906400,"o":83.57,"h":83.58,"l":82.85,"c":83.32},"1772910000":{"time":1772910000,"o":83.33,"h":83.33,"l":82.22,"c":82.47},"1772913600":{"time":1772913600,"o":82.47,"h":83.07,"l":82.46,"c":82.97},"1772917200":{"time":1772917200,"o":82.98,"h":83.25,"l":82.83,"c":83.22},"1772920800":{"time":1772920800,"o":83.23,"h":83.28,"l":82.6,"c":82.93},"1772924400":{"time":1772924400,"o":82.93,"h":83.21,"l":82.87,"c":83.17},"1772928000":{"time":1772928000,"o":83.17,"h":83.44,"l":82.86,"c":83.02},"1772931600":{"time":1772931600,"o":83.02,"h":83.17,"l":82.64,"c":82.93},"1772935200":{"time":1772935200,"o":82.93,"h":83.04,"l":82.03,"c":82.32},"1772938800":{"time":1772938800,"o":82.32,"h":82.69,"l":82.2,"c":82.27},"1772942400":{"time":1772942400,"o":82.28,"h":82.5,"l":81.67,"c":81.9},"1772946000":{"time":1772946000,"o":81.9,"h":82.74,"l":81.88,"c":82.43},"1772949600":{"time":1772949600,"o":82.43,"h":82.57,"l":82.21,"c":82.39},"1772953200":{"time":1772953200,"o":82.39,"h":83.06,"l":82.34,"c":82.9},"1772956800":{"time":1772956800,"o":82.89,"h":83.07,"l":82.43,"c":83.04},"1772960400":{"time":1772960400,"o":83.03,"h":83.34,"l":82.72,"c":83.1},"1772964000":{"time":1772964000,"o":83.11,"h":84.07,"l":83.09,"c":83.59},"1772967600":{"time":1772967600,"o":83.6,"h":83.6,"l":82.56,"c":82.74},"1772971200":{"time":1772971200,"o":82.75,"h":82.95,"l":81.54,"c":82.25},"1772974800":{"time":1772974800,"o":82.26,"h":82.42,"l":81.11,"c":82.03},"1772978400":{"time":1772978400,"o":82.02,"h":82.33,"l":81.89,"c":82.25},"1772982000":{"time":1772982000,"o":82.25,"h":82.36,"l":81.77,"c":81.99},"1772985600":{"time":1772985600,"o":81.99,"h":82.11,"l":81.29,"c":81.46},"1772989200":{"time":1772989200,"o":81.46,"h":81.94,"l":81.31,"c":81.63},"1772992800":{"time":1772992800,"o":81.63,"h":81.76,"l":81.23,"c":81.54},"1772996400":{"time":1772996400,"o":81.55,"h":82.62,"l":81.44,"c":82.44},"1773000000":{"time":1773000000,"o":82.43,"h":82.93,"l":82.05,"c":82.27},"1773003600":{"time":1773003600,"o":82.27,"h":82.38,"l":81.65,"c":82.2},"1773007200":{"time":1773007200,"o":82.19,"h":82.47,"l":80.18,"c":81.96},"1773010800":{"time":1773010800,"o":81.96,"h":82.4,"l":81.43,"c":81.56},"1773014400":{"time":1773014400,"o":81.57,"h":83.26,"l":81.5,"c":82.29},"1773018000":{"time":1773018000,"o":82.29,"h":82.87,"l":81.82,"c":82.05},"1773021600":{"time":1773021600,"o":82.05,"h":82.9,"l":81.6,"c":82.62},"1773025200":{"time":1773025200,"o":82.62,"h":84.47,"l":82.57,"c":83.1},"1773028800":{"time":1773028800,"o":83.1,"h":83.83,"l":83.02,"c":83.15},"1773032400":{"time":1773032400,"o":83.15,"h":84.58,"l":83.07,"c":84.24},"1773036000":{"time":1773036000,"o":84.24,"h":84.26,"l":83.04,"c":83.07},"1773039600":{"time":1773039600,"o":83.07,"h":83.25,"l":82.25,"c":83.12},"1773043200":{"time":1773043200,"o":83.12,"h":83.81,"l":82.87,"c":83.67},"1773046800":{"time":1773046800,"o":83.68,"h":84.56,"l":83.26,"c":83.97},"1773050400":{"time":1773050400,"o":83.98,"h":84.19,"l":83.44,"c":83.68},"1773054000":{"time":1773054000,"o":83.69,"h":83.88,"l":83.04,"c":83.52},"1773057600":{"time":1773057600,"o":83.52,"h":84.17,"l":83.34,"c":83.96},"1773061200":{"time":1773061200,"o":83.96,"h":85.71,"l":83.94,"c":85.11},"1773064800":{"time":1773064800,"o":85.1,"h":85.7,"l":84.51,"c":85.25},"1773068400":{"time":1773068400,"o":85.24,"h":85.42,"l":84.58,"c":85.01},"1773072000":{"time":1773072000,"o":85.0,"h":85.6,"l":84.66,"c":85.09},"1773075600":{"time":1773075600,"o":85.09,"h":85.38,"l":84.27,"c":85.05},"1773079200":{"time":1773079200,"o":85.04,"h":85.54,"l":84.43,"c":85.15},"1773082800":{"time":1773082800,"o":85.15,"h":87.0,"l":85.03,"c":85.92},"1773086400":{"time":1773086400,"o":85.93,"h":86.14,"l":85.25,"c":85.77},"1773090000":{"time":1773090000,"o":85.76,"h":86.32,"l":85.63,"c":85.97},"1773093600":{"time":1773093600,"o":85.96,"h":86.27,"l":85.52,"c":85.67},"1773097200":{"time":1773097200,"o":85.67,"h":85.95,"l":84.78,"c":84.91},"1773100800":{"time":1773100800,"o":84.91,"h":85.93,"l":84.79,"c":85.52},"1773104400":{"time":1773104400,"o":85.53,"h":85.94,"l":85.05,"c":85.69},"1773108000":{"time":1773108000,"o":85.68,"h":86.86,"l":85.41,"c":86.57},"1773111600":{"time":1773111600,"o":86.57,"h":86.71,"l":85.45,"c":85.52},"1773115200":{"time":1773115200,"o":85.51,"h":86.62,"l":85.34,"c":86.51},"1773118800":{"time":1773118800,"o":86.51,"h":86.96,"l":86.3,"c":86.36},"1773122400":{"time":1773122400,"o":86.37,"h":86.66,"l":85.94,"c":86.32},"1773126000":{"time":1773126000,"o":86.31,"h":86.86,"l":86.14,"c":86.66},"1773129600":{"time":1773129600,"o":86.67,"h":87.38,"l":86.52,"c":86.65},"1773133200":{"time":1773133200,"o":86.65,"h":87.46,"l":86.59,"c":87.17},"1773136800":{"time":1773136800,"o":87.18,"h":87.65,"l":86.75,"c":87.04},"1773140400":{"time":1773140400,"o":87.04,"h":87.15,"l":86.57,"c":86.75},"1773144000":{"time":1773144000,"o":86.75,"h":86.79,"l":86.23,"c":86.64},"1773147600":{"time":1773147600,"o":86.63,"h":87.25,"l":85.7,"c":86.01},"1773151200":{"time":1773151200,"o":86.02,"h":88.2,"l":84.86,"c":88.07},"1773154800":{"time":1773154800,"o":88.06,"h":88.58,"l":87.23,"c":88.31},"1773158400":{"time":1773158400,"o":88.31,"h":88.67,"l":87.61,"c":88.36},"1773162000":{"time":1773162000,"o":88.35,"h":88.78,"l":87.58,"c":87.9},"1773165600":{"time":1773165600,"o":87.9,"h":87.97,"l":86.03,"c":86.19},"1773169200":{"time":1773169200,"o":86.18,"h":86.42,"l":85.59,"c":85.97},"1773172800":{"time":1773172800,"o":85.96,"h":86.36,"l":85.89,"c":86.2},"1773176400":{"time":1773176400,"o":86.2,"h":86.39,"l":85.2,"c":85.67},"1773180000":{"time":1773180000,"o":85.66,"h":85.81,"l":84.95,"c":85.48},"1773183600":{"time":1773183600,"o":85.47,"h":85.85,"l":85.31,"c":85.83},"1773187200":{"time":1773187200,"o":85.82,"h":86.18,"l":85.53,"c":85.97},"1773190800":{"time":1773190800,"o":85.97,"h":86.22,"l":85.6,"c":86.03},"1773194400":{"time":1773194400,"o":86.03,"h":86.16,"l":85.43,"c":85.87},"1773198000":{"time":1773198000,"o":85.87,"h":86.13,"l":85.48,"c":85.56},"1773201600":{"time":1773201600,"o":85.57,"h":86.79,"l":85.43,"c":86.65},"1773205200":{"time":1773205200,"o":86.65,"h":86.83,"l":85.54,"c":85.66},"1773208800":{"time":1773208800,"o":85.66,"h":86.12,"l":85.6,"c":85.97},"1773212400":{"time":1773212400,"o":85.97,"h":86.08,"l":85.07,"c":85.39},"1773216000":{"time":1773216000,"o":85.39,"h":85.57,"l":85.01,"c":85.43},"1773219600":{"time":1773219600,"o":85.43,"h":85.53,"l":84.64,"c":84.83},"1773223200":{"time":1773223200,"o":84.82,"h":85.5,"l":84.79,"c":85.22},"1773226800":{"time":1773226800,"o":85.21,"h":85.28,"l":84.3,"c":84.51},"1773230400":{"time":1773230400,"o":84.5,"h":85.66,"l":84.3,"c":85.14},"1773234000":{"time":1773234000,"o":85.14,"h":87.35,"l":85.05,"c":85.91},"1773237600":{"time":1773237600,"o":85.9,"h":87.12,"l":85.68,"c":86.49},"1773241200":{"time":1773241200,"o":86.5,"h":86.61,"l":84.49,"c":85.37},"1773244800":{"time":1773244800,"o":85.37,"h":86.56,"l":85.24,"c":86.39},"1773248400":{"time":1773248400,"o":86.39,"h":87.81,"l":86.38,"c":87.21},"1773252000":{"time":1773252000,"o":87.21,"h":88.06,"l":87.1,"c":87.76},"1773255600":{"time":1773255600,"o":87.76,"h":87.81,"l":86.98,"c":87.25},"1773259200":{"time":1773259200,"o":87.25,"h":87.4,"l":86.97,"c":87.25},"1773262800":{"time":1773262800,"o":87.25,"h":87.57,"l":87.09,"c":87.49},"1773266400":{"time":1773266400,"o":87.5,"h":87.9,"l":86.78,"c":87.01},"1773270000":{"time":1773270000,"o":87.01,"h":87.17,"l":86.4,"c":86.52},"1773273600":{"time":1773273600,"o":86.52,"h":86.73,"l":86.32,"c":86.62},"1773277200":{"time":1773277200,"o":86.61,"h":86.65,"l":85.88,"c":85.99},"1773280800":{"time":1773280800,"o":85.98,"h":86.1,"l":85.1,"c":85.15},"1773284400":{"time":1773284400,"o":85.14,"h":85.36,"l":84.63,"c":84.94},"1773288000":{"time":1773288000,"o":84.94,"h":85.35,"l":84.82,"c":85.04},"1773291600":{"time":1773291600,"o":85.03,"h":85.26,"l":84.82,"c":85.08},"1773295200":{"time":1773295200,"o":85.08,"h":85.36,"l":84.91,"c":85.32},"1773298800":{"time":1773298800,"o":85.32,"h":85.86,"l":84.93,"c":85.77},"1773302400":{"time":1773302400,"o":85.77,"h":86.13,"l":85.34,"c":85.9},"1773306000":{"time":1773306000,"o":85.9,"h":86.67,"l":85.4,"c":86.15},"1773309600":{"time":1773309600,"o":86.15,"h":87.02,"l":85.98,"c":86.72},"1773313200":{"time":1773313200,"o":86.71,"h":87.1,"l":86.58,"c":86.75},"1773316800":{"time":1773316800,"o":86.75,"h":87.46,"l":86.51,"c":87.2},"1773320400":{"time":1773320400,"o":87.21,"h":87.66,"l":86.3,"c":86.7},"1773324000":{"time":1773324000,"o":86.7,"h":87.63,"l":85.13,"c":85.47},"1773327600":{"time":1773327600,"o":85.48,"h":86.98,"l":85.03,"c":86.53},"1773331200":{"time":1773331200,"o":86.52,"h":87.05,"l":85.73,"c":86.77},"1773334800":{"time":1773334800,"o":86.76,"h":86.96,"l":86.27,"c":86.56},"1773338400":{"time":1773338400,"o":86.55,"h":86.77,"l":85.75,"c":85.82},"1773342000":{"time":1773342000,"o":85.82,"h":86.92,"l":85.61,"c":86.75},"1773345600":{"time":1773345600,"o":86.75,"h":86.92,"l":86.37,"c":86.41},"1773349200":{"time":1773349200,"o":86.41,"h":86.66,"l":86.11,"c":86.49},"1773352800":{"time":1773352800,"o":86.49,"h":86.57,"l":85.9,"c":86.24},"1773356400":{"time":1773356400,"o":86.25,"h":87.18,"l":86.22,"c":86.8},"1773360000":{"time":1773360000,"o":86.79,"h":91.15,"l":86.66,"c":89.75},"1773363600":{"time":1773363600,"o":89.74,"h":90.72,"l":89.73,"c":90.45},"1773367200":{"time":1773367200,"o":90.45,"h":90.56,"l":88.89,"c":89.05},"1773370800":{"time":1773370800,"o":89.05,"h":89.95,"l":88.84,"c":89.66},"1773374400":{"time":1773374400,"o":89.66,"h":89.71,"l":89.16,"c":89.3},"1773378000":{"time":1773378000,"o":89.3,"h":89.43,"l":88.85,"c":89.04},"1773381600":{"time":1773381600,"o":89.04,"h":89.19,"l":88.21,"c":88.38},"1773385200":{"time":1773385200,"o":88.37,"h":88.93,"l":88.1,"c":88.62},"1773388800":{"time":1773388800,"o":88.62,"h":89.62,"l":88.27,"c":89.1},"1773392400":{"time":1773392400,"o":89.09,"h":89.6,"l":88.72,"c":89.47},"1773396000":{"time":1773396000,"o":89.46,"h":90.26,"l":89.41,"c":90.14},"1773399600":{"time":1773399600,"o":90.14,"h":90.41,"l":89.92,"c":90.27},"1773403200":{"time":1773403200,"o":90.27,"h":91.36,"l":90.08,"c":90.94},"1773406800":{"time":1773406800,"o":90.95,"h":92.29,"l":90.88,"c":91.83},"1773410400":{"time":1773410400,"o":91.82,"h":93.38,"l":90.42,"c":90.67},"1773414000":{"time":1773414000,"o":90.66,"h":91.21,"l":89.24,"c":89.42},"1773417600":{"time":1773417600,"o":89.43,"h":89.91,"l":88.76,"c":89.55},"1773421200":{"time":1773421200,"o":89.56,"h":90.14,"l":88.52,"c":88.82},"1773424800":{"time":1773424800,"o":88.83,"h":89.08,"l":88.3,"c":88.77},"1773428400":{"time":1773428400,"o":88.76,"h":89.0,"l":88.3,"c":88.86},"1773432000":{"time":1773432000,"o":88.86,"h":89.06,"l":88.48,"c":88.84},"1773435600":{"time":1773435600,"o":88.84,"h":89.09,"l":88.24,"c":88.53},"1773439200":{"time":1773439200,"o":88.52,"h":88.61,"l":87.68,"c":87.97},"1773442800":{"time":1773442800,"o":87.96,"h":88.21,"l":87.75,"c":88.12},"1773446400":{"time":1773446400,"o":88.11,"h":88.33,"l":87.79,"c":87.89},"1773450000":{"time":1773450000,"o":87.88,"h":88.33,"l":87.75,"c":88.19},"1773453600":{"time":1773453600,"o":88.19,"h":88.28,"l":87.93,"c":88.18},"1773457200":{"time":1773457200,"o":88.18,"h":88.57,"l":88.17,"c":88.35},"1773460800":{"time":1773460800,"o":88.35,"h":88.66,"l":88.16,"c":88.2},"1773464400":{"time":1773464400,"o":88.2,"h":88.35,"l":87.83,"c":88.03},"1773468000":{"time":1773468000,"o":88.02,"h":88.05,"l":86.87,"c":87.2},"1773471600":{"time":1773471600,"o":87.2,"h":87.38,"l":87.11,"c":87.27},"1773475200":{"time":1773475200,"o":87.27,"h":87.51,"l":87.01,"c":87.08},"1773478800":{"time":1773478800,"o":87.09,"h":87.26,"l":86.56,"c":86.78},"1773482400":{"time":1773482400,"o":86.79,"h":86.88,"l":86.41,"c":86.6},"1773486000":{"time":1773486000,"o":86.61,"h":86.96,"l":86.58,"c":86.9},"1773489600":{"time":1773489600,"o":86.9,"h":87.07,"l":86.74,"c":87.04},"1773493200":{"time":1773493200,"o":87.05,"h":87.31,"l":86.96,"c":87.04},"1773496800":{"time":1773496800,"o":87.04,"h":87.18,"l":86.57,"c":86.66},"1773500400":{"time":1773500400,"o":86.65,"h":86.87,"l":86.57,"c":86.67},"1773504000":{"time":1773504000,"o":86.67,"h":87.07,"l":86.57,"c":87.01},"1773507600":{"time":1773507600,"o":87.01,"h":87.04,"l":86.77,"c":86.82},"1773511200":{"time":1773511200,"o":86.82,"h":87.06,"l":86.73,"c":86.98},"1773514800":{"time":1773514800,"o":86.97,"h":87.03,"l":86.84,"c":86.95},"1773518400":{"time":1773518400,"o":86.96,"h":87.1,"l":86.82,"c":87.02},"1773522000":{"time":1773522000,"o":87.02,"h":87.29,"l":86.8,"c":87.22},"1773525600":{"time":1773525600,"o":87.22,"h":87.41,"l":87.15,"c":87.25},"1773529200":{"time":1773529200,"o":87.26,"h":88.12,"l":87.25,"c":87.99},"1773532800":{"time":1773532800,"o":88.0,"h":88.16,"l":87.62,"c":87.7},"1773536400":{"time":1773536400,"o":87.7,"h":87.86,"l":87.51,"c":87.62},"1773540000":{"time":1773540000,"o":87.63,"h":88.59,"l":87.63,"c":88.24},"1773543600":{"time":1773543600,"o":88.24,"h":88.38,"l":87.64,"c":87.79},"1773547200":{"time":1773547200,"o":87.8,"h":88.28,"l":87.79,"c":88.27},"1773550800":{"time":1773550800,"o":88.27,"h":88.59,"l":88.05,"c":88.25},"1773554400":{"time":1773554400,"o":88.25,"h":88.54,"l":88.07,"c":88.31},"1773558000":{"time":1773558000,"o":88.31,"h":88.49,"l":88.06,"c":88.17},"1773561600":{"time":1773561600,"o":88.18,"h":88.48,"l":88.09,"c":88.43},"1773565200":{"time":1773565200,"o":88.44,"h":88.83,"l":88.36,"c":88.49},"1773568800":{"time":1773568800,"o":88.49,"h":88.66,"l":88.33,"c":88.42},"1773572400":{"time":1773572400,"o":88.43,"h":88.63,"l":88.18,"c":88.51},"1773576000":{"time":1773576000,"o":88.51,"h":88.52,"l":88.13,"c":88.22},"1773579600":{"time":1773579600,"o":88.23,"h":88.35,"l":87.31,"c":87.8},"1773583200":{"time":1773583200,"o":87.8,"h":87.96,"l":87.51,"c":87.93},"1773586800":{"time":1773586800,"o":87.93,"h":88.08,"l":87.71,"c":87.86},"1773590400":{"time":1773590400,"o":87.86,"h":88.0,"l":87.41,"c":87.5},"1773594000":{"time":1773594000,"o":87.51,"h":88.77,"l":87.45,"c":88.37},"1773597600":{"time":1773597600,"o":88.38,"h":88.65,"l":87.78,"c":87.85},"1773601200":{"time":1773601200,"o":87.86,"h":88.24,"l":87.75,"c":88.14},"1773604800":{"time":1773604800,"o":88.13,"h":88.99,"l":87.92,"c":88.7},"1773608400":{"time":1773608400,"o":88.7,"h":90.26,"l":88.5,"c":89.97},"1773612000":{"time":1773612000,"o":89.97,"h":92.93,"l":89.8,"c":92.63},"1773615600":{"time":1773615600,"o":92.62,"h":93.23,"l":91.56,"c":92.28},"1773619200":{"time":1773619200,"o":92.28,"h":93.09,"l":91.85,"c":91.99},"1773622800":{"time":1773622800,"o":91.99,"h":92.23,"l":91.47,"c":92.09},"1773626400":{"time":1773626400,"o":92.08,"h":92.26,"l":91.15,"c":91.45},"1773630000":{"time":1773630000,"o":91.46,"h":93.97,"l":91.24,"c":93.14},"1773633600":{"time":1773633600,"o":93.14,"h":94.27,"l":92.91,"c":93.6},"1773637200":{"time":1773637200,"o":93.61,"h":94.33,"l":93.16,"c":94.01},"1773640800":{"time":1773640800,"o":94.0,"h":94.01,"l":93.11,"c":93.37},"1773644400":{"time":1773644400,"o":93.38,"h":93.84,"l":93.29,"c":93.54},"1773648000":{"time":1773648000,"o":93.54,"h":93.99,"l":92.54,"c":92.84},"1773651600":{"time":1773651600,"o":92.83,"h":93.43,"l":92.69,"c":93.26},"1773655200":{"time":1773655200,"o":93.27,"h":93.92,"l":93.22,"c":93.87},"1773658800":{"time":1773658800,"o":93.86,"h":93.94,"l":93.48,"c":93.71},"1773662400":{"time":1773662400,"o":93.71,"h":94.16,"l":93.29,"c":93.73},"1773666000":{"time":1773666000,"o":93.73,"h":95.08,"l":93.37,"c":93.62},"1773669600":{"time":1773669600,"o":93.62,"h":94.48,"l":92.32,"c":93.58},"1773673200":{"time":1773673200,"o":93.57,"h":94.32,"l":93.0,"c":93.14},"1773676800":{"time":1773676800,"o":93.13,"h":94.03,"l":93.07,"c":93.76},"1773680400":{"time":1773680400,"o":93.76,"h":94.39,"l":93.63,"c":94.04},"1773684000":{"time":1773684000,"o":94.04,"h":95.08,"l":94.0,"c":94.34},"1773687600":{"time":1773687600,"o":94.34,"h":95.45,"l":94.13,"c":95.18},"1773691200":{"time":1773691200,"o":95.17,"h":95.94,"l":95.02,"c":95.72},"1773694800":{"time":1773694800,"o":95.73,"h":96.87,"l":95.44,"c":96.13},"1773698400":{"time":1773698400,"o":96.12,"h":97.65,"l":96.1,"c":96.32},"1773702000":{"time":1773702000,"o":96.33,"h":96.42,"l":95.37,"c":96.14},"1773705600":{"time":1773705600,"o":96.14,"h":96.91,"l":95.09,"c":95.47},"1773709200":{"time":1773709200,"o":95.47,"h":96.06,"l":94.9,"c":95.66},"1773712800":{"time":1773712800,"o":95.66,"h":95.72,"l":94.81,"c":95.09},"1773716400":{"time":1773716400,"o":95.08,"h":95.24,"l":93.66,"c":94.02},"1773720000":{"time":1773720000,"o":94.02,"h":94.23,"l":93.11,"c":93.74},"1773723600":{"time":1773723600,"o":93.75,"h":94.06,"l":93.3,"c":93.75},"1773727200":{"time":1773727200,"o":93.75,"h":94.27,"l":93.42,"c":93.85},"1773730800":{"time":1773730800,"o":93.85,"h":94.6,"l":93.81,"c":94.38},"1773734400":{"time":1773734400,"o":94.38,"h":94.92,"l":94.22,"c":94.36},"1773738000":{"time":1773738000,"o":94.35,"h":95.05,"l":93.65,"c":93.86},"1773741600":{"time":1773741600,"o":93.85,"h":94.02,"l":93.2,"c":93.52},"1773745200":{"time":1773745200,"o":93.51,"h":93.86,"l":93.33,"c":93.59},"1773748800":{"time":1773748800,"o":93.59,"h":94.03,"l":93.1,"c":93.37},"1773752400":{"time":1773752400,"o":93.36,"h":94.55,"l":93.28,"c":93.75},"1773756000":{"time":1773756000,"o":93.75,"h":94.64,"l":93.43,"c":94.45},"1773759600":{"time":1773759600,"o":94.45,"h":95.1,"l":93.19,"c":93.76},"1773763200":{"time":1773763200,"o":93.77,"h":94.75,"l":93.66,"c":94.34},"1773766800":{"time":1773766800,"o":94.35,"h":94.69,"l":94.08,"c":94.51},"1773770400":{"time":1773770400,"o":94.51,"h":95.6,"l":94.39,"c":95.28},"1773774000":{"time":1773774000,"o":95.28,"h":95.52,"l":94.53,"c":94.6},"1773777600":{"time":1773777600,"o":94.59,"h":95.0,"l":94.35,"c":94.84},"1773781200":{"time":1773781200,"o":94.84,"h":95.41,"l":94.79,"c":95.21},"1773784800":{"time":1773784800,"o":95.21,"h":95.57,"l":94.52,"c":95.26},"1773788400":{"time":1773788400,"o":95.27,"h":95.39,"l":94.54,"c":94.57},"1773792000":{"time":1773792000,"o":94.57,"h":94.89,"l":94.04,"c":94.49},"1773795600":{"time":1773795600,"o":94.49,"h":94.88,"l":94.25,"c":94.37},"1773799200":{"time":1773799200,"o":94.36,"h":95.18,"l":94.33,"c":94.87},"1773802800":{"time":1773802800,"o":94.87,"h":95.63,"l":94.76,"c":94.99},"1773806400":{"time":1773806400,"o":95.0,"h":95.07,"l":93.92,"c":94.07},"1773810000":{"time":1773810000,"o":94.07,"h":94.36,"l":93.66,"c":93.87},"1773813600":{"time":1773813600,"o":93.87,"h":94.6,"l":93.85,"c":94.17},"1773817200":{"time":1773817200,"o":94.17,"h":94.24,"l":93.76,"c":93.89},"1773820800":{"time":1773820800,"o":93.89,"h":94.2,"l":93.89,"c":93.97},"1773824400":{"time":1773824400,"o":93.97,"h":94.38,"l":93.88,"c":94.21},"1773828000":{"time":1773828000,"o":94.21,"h":94.38,"l":93.44,"c":93.79},"1773831600":{"time":1773831600,"o":93.79,"h":94.03,"l":91.75,"c":91.95},"1773835200":{"time":1773835200,"o":91.96,"h":92.0,"l":90.25,"c":90.36},"1773838800":{"time":1773838800,"o":90.37,"h":90.7,"l":89.82,"c":90.25},"1773842400":{"time":1773842400,"o":90.26,"h":90.34,"l":88.79,"c":88.91},"1773846000":{"time":1773846000,"o":88.91,"h":89.4,"l":88.51,"c":89.31},"1773849600":{"time":1773849600,"o":89.31,"h":89.31,"l":88.57,"c":88.91},"1773853200":{"time":1773853200,"o":88.91,"h":90.3,"l":88.77,"c":89.87},"1773856800":{"time":1773856800,"o":89.86,"h":90.81,"l":89.32,"c":89.53},"1773860400":{"time":1773860400,"o":89.52,"h":90.02,"l":89.38,"c":89.65},"1773864000":{"time":1773864000,"o":89.66,"h":90.08,"l":88.92,"c":89.93},"1773867600":{"time":1773867600,"o":89.93,"h":90.58,"l":89.87,"c":90.4},"1773871200":{"time":1773871200,"o":90.4,"h":90.42,"l":89.88,"c":89.97},"1773874800":{"time":1773874800,"o":89.97,"h":90.12,"l":89.62,"c":90.02},"1773878400":{"time":1773878400,"o":90.02,"h":90.26,"l":89.76,"c":90.06},"1773882000":{"time":1773882000,"o":90.05,"h":90.35,"l":89.87,"c":90.12},"1773885600":{"time":1773885600,"o":90.13,"h":90.35,"l":89.73,"c":89.93},"1773889200":{"time":1773889200,"o":89.94,"h":91.37,"l":89.86,"c":90.69},"1773892800":{"time":1773892800,"o":90.69,"h":90.69,"l":89.68,"c":89.86},"1773896400":{"time":1773896400,"o":89.86,"h":90.07,"l":89.61,"c":89.71},"1773900000":{"time":1773900000,"o":89.71,"h":90.09,"l":89.47,"c":89.82},"1773903600":{"time":1773903600,"o":89.82,"h":90.01,"l":88.57,"c":89.37},"1773907200":{"time":1773907200,"o":89.37,"h":89.59,"l":89.04,"c":89.32},"1773910800":{"time":1773910800,"o":89.32,"h":90.36,"l":89.13,"c":90.16},"1773914400":{"time":1773914400,"o":90.15,"h":90.46,"l":89.73,"c":89.78},"1773918000":{"time":1773918000,"o":89.78,"h":90.01,"l":89.44,"c":89.58},"1773921600":{"time":1773921600,"o":89.59,"h":89.59,"l":87.97,"c":88.08},"1773925200":{"time":1773925200,"o":88.07,"h":88.71,"l":87.49,"c":88.45},"1773928800":{"time":1773928800,"o":88.46,"h":88.89,"l":87.37,"c":88.16},"1773932400":{"time":1773932400,"o":88.16,"h":88.72,"l":87.1,"c":87.58},"1773936000":{"time":1773936000,"o":87.57,"h":87.77,"l":86.79,"c":87.63},"1773939600":{"time":1773939600,"o":87.63,"h":88.32,"l":87.02,"c":88.09},"1773943200":{"time":1773943200,"o":88.1,"h":88.29,"l":87.61,"c":88.09},"1773946800":{"time":1773946800,"o":88.08,"h":89.22,"l":88.08,"c":88.68},"1773950400":{"time":1773950400,"o":88.67,"h":89.17,"l":88.62,"c":88.94},"1773954000":{"time":1773954000,"o":88.94,"h":89.28,"l":88.81,"c":89.07},"1773957600":{"time":1773957600,"o":89.07,"h":89.13,"l":88.31,"c":88.72},"1773961200":{"time":1773961200,"o":88.71,"h":89.14,"l":88.55,"c":88.84},"1773964800":{"time":1773964800,"o":88.84,"h":89.39,"l":88.8,"c":89.37},"1773968400":{"time":1773968400,"o":89.37,"h":89.76,"l":89.28,"c":89.42},"1773972000":{"time":1773972000,"o":89.43,"h":89.56,"l":88.83,"c":89.26},"1773975600":{"time":1773975600,"o":89.26,"h":89.68,"l":89.19,"c":89.53},"1773979200":{"time":1773979200,"o":89.53,"h":89.72,"l":88.68,"c":89.22},"1773982800":{"time":1773982800,"o":89.23,"h":89.48,"l":88.81,"c":89.31},"1773986400":{"time":1773986400,"o":89.3,"h":89.31,"l":88.87,"c":89.04},"1773990000":{"time":1773990000,"o":89.03,"h":89.45,"l":88.44,"c":89.31},"1773993600":{"time":1773993600,"o":89.32,"h":90.43,"l":89.25,"c":89.73},"1773997200":{"time":1773997200,"o":89.72,"h":89.73,"l":88.56,"c":88.9},"1774000800":{"time":1774000800,"o":88.91,"h":89.44,"l":88.54,"c":89.26},"1774004400":{"time":1774004400,"o":89.25,"h":89.53,"l":88.81,"c":89.08},"1774008000":{"time":1774008000,"o":89.08,"h":89.47,"l":88.97,"c":89.08},"1774011600":{"time":1774011600,"o":89.09,"h":89.59,"l":88.56,"c":88.76},"1774015200":{"time":1774015200,"o":88.76,"h":89.7,"l":88.43,"c":88.88},"1774018800":{"time":1774018800,"o":88.87,"h":89.3,"l":88.56,"c":88.9},"1774022400":{"time":1774022400,"o":88.9,"h":89.18,"l":88.57,"c":88.87},"1774026000":{"time":1774026000,"o":88.87,"h":89.0,"l":88.07,"c":88.85},"1774029600":{"time":1774029600,"o":88.85,"h":88.97,"l":88.11,"c":88.52},"1774033200":{"time":1774033200,"o":88.52,"h":89.02,"l":88.17,"c":88.95},"1774036800":{"time":1774036800,"o":88.95,"h":89.32,"l":88.6,"c":88.95},"1774040400":{"time":1774040400,"o":88.95,"h":89.99,"l":88.86,"c":89.53},"1774044000":{"time":1774044000,"o":89.53,"h":90.22,"l":89.53,"c":90.05},"1774047600":{"time":1774047600,"o":90.05,"h":90.1,"l":89.67,"c":89.8},"1774051200":{"time":1774051200,"o":89.81,"h":90.22,"l":89.78,"c":89.98},"1774054800":{"time":1774054800,"o":89.98,"h":90.31,"l":89.68,"c":89.83},"1774058400":{"time":1774058400,"o":89.83,"h":90.68,"l":89.71,"c":90.42},"1774062000":{"time":1774062000,"o":90.42,"h":90.57,"l":90.27,"c":90.41},"1774065600":{"time":1774065600,"o":90.41,"h":90.78,"l":90.11,"c":90.23},"1774069200":{"time":1774069200,"o":90.23,"h":90.47,"l":89.9,"c":89.92},"1774072800":{"time":1774072800,"o":89.91,"h":90.28,"l":89.88,"c":90.12},"1774076400":{"time":1774076400,"o":90.11,"h":90.36,"l":89.88,"c":90.1},"1774080000":{"time":1774080000,"o":90.1,"h":90.1,"l":89.76,"c":89.96},"1774083600":{"time":1774083600,"o":89.96,"h":90.35,"l":89.93,"c":90.15},"1774087200":{"time":1774087200,"o":90.14,"h":90.2,"l":89.83,"c":89.93},"1774090800":{"time":1774090800,"o":89.92,"h":89.98,"l":89.78,"c":89.91},"1774094400":{"time":1774094400,"o":89.9,"h":90.15,"l":89.83,"c":90.12},"1774098000":{"time":1774098000,"o":90.12,"h":90.23,"l":89.9,"c":89.97},"1774101600":{"time":1774101600,"o":89.96,"h":90.36,"l":89.58,"c":89.6},"1774105200":{"time":1774105200,"o":89.6,"h":89.88,"l":89.31,"c":89.78},"1774108800":{"time":1774108800,"o":89.77,"h":89.95,"l":89.5,"c":89.62},"1774112400":{"time":1774112400,"o":89.63,"h":89.65,"l":89.3,"c":89.5},"1774116000":{"time":1774116000,"o":89.5,"h":89.9,"l":89.5,"c":89.72},"1774119600":{"time":1774119600,"o":89.72,"h":89.86,"l":89.64,"c":89.73},"1774123200":{"time":1774123200,"o":89.74,"h":90.36,"l":89.72,"c":90.1},"1774126800":{"time":1774126800,"o":90.11,"h":90.17,"l":89.87,"c":89.93},"1774130400":{"time":1774130400,"o":89.93,"h":90.02,"l":89.74,"c":89.82},"1774134000":{"time":1774134000,"o":89.82,"h":89.84,"l":87.0,"c":87.5},"1774137600":{"time":1774137600,"o":87.5,"h":87.72,"l":86.18,"c":87.26},"1774141200":{"time":1774141200,"o":87.26,"h":87.66,"l":86.9,"c":87.39},"1774144800":{"time":1774144800,"o":87.39,"h":88.43,"l":87.36,"c":88.11},"1774148400":{"time":1774148400,"o":88.11,"h":89.11,"l":87.69,"c":88.61},"1774152000":{"time":1774152000,"o":88.6,"h":89.14,"l":88.51,"c":88.96},"1774155600":{"time":1774155600,"o":88.96,"h":88.96,"l":88.39,"c":88.42},"1774159200":{"time":1774159200,"o":88.42,"h":88.42,"l":88.07,"c":88.14},"1774162800":{"time":1774162800,"o":88.14,"h":88.28,"l":87.61,"c":87.65},"1774166400":{"time":1774166400,"o":87.65,"h":87.69,"l":86.79,"c":87.32},"1774170000":{"time":1774170000,"o":87.31,"h":87.62,"l":87.11,"c":87.26},"1774173600":{"time":1774173600,"o":87.26,"h":87.44,"l":87.15,"c":87.26},"1774177200":{"time":1774177200,"o":87.26,"h":87.4,"l":86.77,"c":86.79},"1774180800":{"time":1774180800,"o":86.79,"h":87.41,"l":86.75,"c":87.21},"1774184400":{"time":1774184400,"o":87.22,"h":87.68,"l":86.95,"c":87.26},"1774188000":{"time":1774188000,"o":87.27,"h":87.55,"l":86.98,"c":87.16},"1774191600":{"time":1774191600,"o":87.15,"h":87.54,"l":87.12,"c":87.53},"1774195200":{"time":1774195200,"o":87.53,"h":87.66,"l":87.21,"c":87.43},"1774198800":{"time":1774198800,"o":87.43,"h":87.51,"l":87.15,"c":87.21},"1774202400":{"time":1774202400,"o":87.21,"h":87.27,"l":86.4,"c":86.95},"1774206000":{"time":1774206000,"o":86.96,"h":86.98,"l":86.51,"c":86.83},"1774209600":{"time":1774209600,"o":86.83,"h":87.15,"l":86.48,"c":86.55},"1774213200":{"time":1774213200,"o":86.54,"h":86.6,"l":85.04,"c":85.94},"1774216800":{"time":1774216800,"o":85.94,"h":86.74,"l":85.44,"c":86.69},"1774220400":{"time":1774220400,"o":86.7,"h":86.99,"l":85.94,"c":86.15},"1774224000":{"time":1774224000,"o":86.15,"h":86.58,"l":85.37,"c":85.83},"1774227600":{"time":1774227600,"o":85.84,"h":86.57,"l":85.68,"c":86.03},"1774231200":{"time":1774231200,"o":86.04,"h":86.96,"l":86.0,"c":86.65},"1774234800":{"time":1774234800,"o":86.66,"h":87.19,"l":86.33,"c":86.37},"1774238400":{"time":1774238400,"o":86.37,"h":86.89,"l":86.26,"c":86.88},"1774242000":{"time":1774242000,"o":86.88,"h":87.32,"l":86.8,"c":87.12},"1774245600":{"time":1774245600,"o":87.12,"h":87.12,"l":85.38,"c":85.67},"1774249200":{"time":1774249200,"o":85.68,"h":86.18,"l":85.0,"c":85.94},"1774252800":{"time":1774252800,"o":85.94,"h":86.42,"l":85.79,"c":85.9},"1774256400":{"time":1774256400,"o":85.89,"h":85.98,"l":85.12,"c":85.72},"1774260000":{"time":1774260000,"o":85.72,"h":86.29,"l":85.6,"c":86.01},"1774263600":{"time":1774263600,"o":86.02,"h":91.93,"l":85.99,"c":88.74},"1774267200":{"time":1774267200,"o":88.74,"h":90.45,"l":88.28,"c":90.17},"1774270800":{"time":1774270800,"o":90.18,"h":91.45,"l":89.83,"c":91.31},"1774274400":{"time":1774274400,"o":91.31,"h":91.69,"l":91.02,"c":91.48},"1774278000":{"time":1774278000,"o":91.48,"h":92.24,"l":89.76,"c":89.91},"1774281600":{"time":1774281600,"o":89.9,"h":90.41,"l":89.35,"c":90.29},"1774285200":{"time":1774285200,"o":90.29,"h":91.35,"l":89.64,"c":91.21},"1774288800":{"time":1774288800,"o":91.21,"h":91.77,"l":90.87,"c":91.56},"1774292400":{"time":1774292400,"o":91.57,"h":91.86,"l":91.2,"c":91.34},"1774296000":{"time":1774296000,"o":91.34,"h":92.0,"l":91.2,"c":91.74},"1774299600":{"time":1774299600,"o":91.75,"h":91.93,"l":91.47,"c":91.59},"1774303200":{"time":1774303200,"o":91.59,"h":91.89,"l":91.15,"c":91.47},"1774306800":{"time":1774306800,"o":91.48,"h":91.54,"l":90.93,"c":91.4},"1774310400":{"time":1774310400,"o":91.4,"h":91.63,"l":90.56,"c":90.95},"1774314000":{"time":1774314000,"o":90.95,"h":91.02,"l":90.1,"c":90.37},"1774317600":{"time":1774317600,"o":90.36,"h":90.73,"l":90.06,"c":90.1},"1774321200":{"time":1774321200,"o":90.1,"h":90.31,"l":89.91,"c":90.29},"1774324800":{"time":1774324800,"o":90.3,"h":90.79,"l":90.08,"c":90.3},"1774328400":{"time":1774328400,"o":90.29,"h":90.36,"l":89.93,"c":90.06},"1774332000":{"time":1774332000,"o":90.07,"h":90.49,"l":90.0,"c":90.41},"1774335600":{"time":1774335600,"o":90.41,"h":91.86,"l":90.34,"c":91.67},"1774339200":{"time":1774339200,"o":91.68,"h":91.92,"l":91.22,"c":91.53},"1774342800":{"time":1774342800,"o":91.54,"h":92.12,"l":91.08,"c":92.08},"1774346400":{"time":1774346400,"o":92.07,"h":92.2,"l":91.68,"c":91.79},"1774350000":{"time":1774350000,"o":91.79,"h":92.13,"l":91.29,"c":91.71},"1774353600":{"time":1774353600,"o":91.71,"h":91.81,"l":91.29,"c":91.52},"1774357200":{"time":1774357200,"o":91.52,"h":91.7,"l":89.45,"c":89.81},"1774360800":{"time":1774360800,"o":89.81,"h":90.17,"l":88.62,"c":89.5},"1774364400":{"time":1774364400,"o":89.51,"h":90.25,"l":89.44,"c":89.67},"1774368000":{"time":1774368000,"o":89.68,"h":89.92,"l":89.0,"c":89.21},"1774371600":{"time":1774371600,"o":89.22,"h":89.33,"l":88.65,"c":89.11},"1774375200":{"time":1774375200,"o":89.12,"h":89.63,"l":88.81,"c":88.84},"1774378800":{"time":1774378800,"o":88.84,"h":89.24,"l":88.35,"c":88.46},"1774382400":{"time":1774382400,"o":88.46,"h":90.2,"l":88.43,"c":89.98},"1774386000":{"time":1774386000,"o":89.98,"h":90.57,"l":89.64,"c":90.32},"1774389600":{"time":1774389600,"o":90.32,"h":90.73,"l":90.02,"c":90.26},"1774393200":{"time":1774393200,"o":90.26,"h":91.1,"l":90.17,"c":90.75},"1774396800":{"time":1774396800,"o":90.76,"h":91.58,"l":90.67,"c":91.27},"1774400400":{"time":1774400400,"o":91.27,"h":91.43,"l":90.88,"c":90.9},"1774404000":{"time":1774404000,"o":90.91,"h":91.47,"l":90.77,"c":91.09},"1774407600":{"time":1774407600,"o":91.09,"h":91.9,"l":90.74,"c":91.66},"1774411200":{"time":1774411200,"o":91.66,"h":92.08,"l":91.54,"c":92.02},"1774414800":{"time":1774414800,"o":92.02,"h":92.95,"l":91.93,"c":92.38},"1774418400":{"time":1774418400,"o":92.38,"h":92.87,"l":92.23,"c":92.34},"1774422000":{"time":1774422000,"o":92.34,"h":92.47,"l":91.71,"c":91.77},"1774425600":{"time":1774425600,"o":91.78,"h":92.71,"l":91.78,"c":92.32},"1774429200":{"time":1774429200,"o":92.31,"h":92.63,"l":92.09,"c":92.52},"1774432800":{"time":1774432800,"o":92.52,"h":92.68,"l":92.34,"c":92.61},"1774436400":{"time":1774436400,"o":92.6,"h":93.46,"l":92.41,"c":92.94},"1774440000":{"time":1774440000,"o":92.95,"h":93.4,"l":92.3,"c":92.99},"1774443600":{"time":1774443600,"o":93.0,"h":93.38,"l":92.64,"c":92.68},"1774447200":{"time":1774447200,"o":92.68,"h":92.87,"l":91.86,"c":91.91},"1774450800":{"time":1774450800,"o":91.92,"h":92.04,"l":90.96,"c":91.72},"1774454400":{"time":1774454400,"o":91.72,"h":92.72,"l":91.55,"c":92.18},"1774458000":{"time":1774458000,"o":92.17,"h":92.33,"l":91.55,"c":91.67},"1774461600":{"time":1774461600,"o":91.68,"h":92.15,"l":91.41,"c":91.65},"1774465200":{"time":1774465200,"o":91.65,"h":91.95,"l":91.35,"c":91.72},"1774468800":{"time":1774468800,"o":91.72,"h":91.74,"l":91.05,"c":91.45},"1774472400":{"time":1774472400,"o":91.45,"h":91.59,"l":91.11,"c":91.22},"1774476000":{"time":1774476000,"o":91.22,"h":91.9,"l":90.98,"c":91.69},"1774479600":{"time":1774479600,"o":91.69,"h":91.8,"l":91.42,"c":91.65},"1774483200":{"time":1774483200,"o":91.65,"h":91.92,"l":91.44,"c":91.64},"1774486800":{"time":1774486800,"o":91.64,"h":91.91,"l":91.53,"c":91.76},"1774490400":{"time":1774490400,"o":91.76,"h":91.79,"l":90.6,"c":90.89},"1774494000":{"time":1774494000,"o":90.89,"h":91.1,"l":90.53,"c":91.01},"1774497600":{"time":1774497600,"o":91.02,"h":91.02,"l":90.61,"c":90.76},"1774501200":{"time":1774501200,"o":90.75,"h":90.79,"l":89.04,"c":89.18},"1774504800":{"time":1774504800,"o":89.17,"h":89.24,"l":88.81,"c":88.99},"1774508400":{"time":1774508400,"o":88.99,"h":89.33,"l":88.72,"c":89.04},"1774512000":{"time":1774512000,"o":89.03,"h":89.04,"l":88.58,"c":88.81},"1774515600":{"time":1774515600,"o":88.81,"h":88.97,"l":87.66,"c":88.05},"1774519200":{"time":1774519200,"o":88.05,"h":88.27,"l":87.69,"c":87.88},"1774522800":{"time":1774522800,"o":87.88,"h":88.06,"l":87.37,"c":87.51},"1774526400":{"time":1774526400,"o":87.51,"h":87.75,"l":87.31,"c":87.51},"1774530000":{"time":1774530000,"o":87.51,"h":88.19,"l":87.25,"c":87.86},"1774533600":{"time":1774533600,"o":87.86,"h":88.12,"l":87.07,"c":87.48},"1774537200":{"time":1774537200,"o":87.47,"h":87.76,"l":86.66,"c":87.47},"1774540800":{"time":1774540800,"o":87.47,"h":87.68,"l":87.0,"c":87.15},"1774544400":{"time":1774544400,"o":87.15,"h":87.44,"l":86.47,"c":86.58},"1774548000":{"time":1774548000,"o":86.58,"h":86.77,"l":85.66,"c":85.99},"1774551600":{"time":1774551600,"o":85.98,"h":86.01,"l":85.37,"c":85.41},"1774555200":{"time":1774555200,"o":85.41,"h":87.13,"l":85.37,"c":86.28},"1774558800":{"time":1774558800,"o":86.28,"h":87.09,"l":86.14,"c":86.76},"1774562400":{"time":1774562400,"o":86.75,"h":86.83,"l":86.16,"c":86.76},"1774566000":{"time":1774566000,"o":86.75,"h":86.9,"l":86.16,"c":86.47},"1774569600":{"time":1774569600,"o":86.47,"h":86.74,"l":86.11,"c":86.5},"1774573200":{"time":1774573200,"o":86.49,"h":86.85,"l":86.39,"c":86.82},"1774576800":{"time":1774576800,"o":86.83,"h":86.99,"l":86.46,"c":86.63},"1774580400":{"time":1774580400,"o":86.64,"h":86.73,"l":86.28,"c":86.36},"1774584000":{"time":1774584000,"o":86.37,"h":86.38,"l":85.68,"c":86.1},"1774587600":{"time":1774587600,"o":86.11,"h":86.73,"l":85.87,"c":86.04},"1774591200":{"time":1774591200,"o":86.03,"h":86.34,"l":85.83,"c":86.0},"1774594800":{"time":1774594800,"o":86.0,"h":86.3,"l":85.63,"c":85.86},"1774598400":{"time":1774598400,"o":85.87,"h":86.07,"l":84.3,"c":85.05},"1774602000":{"time":1774602000,"o":85.05,"h":85.2,"l":84.35,"c":85.01},"1774605600":{"time":1774605600,"o":85.02,"h":85.1,"l":82.55,"c":82.93},"1774609200":{"time":1774609200,"o":82.93,"h":83.55,"l":82.56,"c":83.3},"1774612800":{"time":1774612800,"o":83.31,"h":83.37,"l":82.95,"c":83.02},"1774616400":{"time":1774616400,"o":83.02,"h":83.5,"l":82.34,"c":82.87},"1774620000":{"time":1774620000,"o":82.86,"h":83.28,"l":82.53,"c":83.11},"1774623600":{"time":1774623600,"o":83.11,"h":83.94,"l":82.89,"c":83.24},"1774627200":{"time":1774627200,"o":83.25,"h":83.28,"l":82.56,"c":82.95},"1774630800":{"time":1774630800,"o":82.95,"h":83.36,"l":82.02,"c":82.17},"1774634400":{"time":1774634400,"o":82.17,"h":82.45,"l":81.76,"c":82.32},"1774638000":{"time":1774638000,"o":82.33,"h":82.84,"l":81.99,"c":82.73},"1774641600":{"time":1774641600,"o":82.73,"h":82.91,"l":82.3,"c":82.71},"1774645200":{"time":1774645200,"o":82.72,"h":82.98,"l":82.62,"c":82.68},"1774648800":{"time":1774648800,"o":82.68,"h":82.78,"l":82.46,"c":82.66},"1774652400":{"time":1774652400,"o":82.67,"h":83.06,"l":82.33,"c":83.03},"1774656000":{"time":1774656000,"o":83.03,"h":83.03,"l":82.67,"c":82.78},"1774659600":{"time":1774659600,"o":82.79,"h":82.81,"l":82.19,"c":82.6},"1774663200":{"time":1774663200,"o":82.6,"h":82.85,"l":82.31,"c":82.52},"1774666800":{"time":1774666800,"o":82.52,"h":82.67,"l":82.45,"c":82.54},"1774670400":{"time":1774670400,"o":82.54,"h":82.73,"l":82.34,"c":82.51},"1774674000":{"time":1774674000,"o":82.51,"h":82.73,"l":82.31,"c":82.7},"1774677600":{"time":1774677600,"o":82.7,"h":83.22,"l":82.59,"c":83.11},"1774681200":{"time":1774681200,"o":83.11,"h":83.61,"l":83.1,"c":83.54},"1774684800":{"time":1774684800,"o":83.55,"h":83.67,"l":83.3,"c":83.34},"1774688400":{"time":1774688400,"o":83.33,"h":83.34,"l":82.86,"c":82.99},"1774692000":{"time":1774692000,"o":83.0,"h":83.29,"l":82.65,"c":82.97},"1774695600":{"time":1774695600,"o":82.97,"h":83.03,"l":82.85,"c":82.89},"1774699200":{"time":1774699200,"o":82.89,"h":83.16,"l":82.53,"c":82.64},"1774702800":{"time":1774702800,"o":82.64,"h":84.09,"l":82.63,"c":83.3},"1774706400":{"time":1774706400,"o":83.31,"h":83.47,"l":82.92,"c":83.17},"1774710000":{"time":1774710000,"o":83.16,"h":84.35,"l":83.12,"c":83.75},"1774713600":{"time":1774713600,"o":83.75,"h":83.89,"l":83.41,"c":83.48},"1774717200":{"time":1774717200,"o":83.49,"h":83.68,"l":83.07,"c":83.24},"1774720800":{"time":1774720800,"o":83.23,"h":83.46,"l":83.22,"c":83.31},"1774724400":{"time":1774724400,"o":83.3,"h":83.37,"l":82.95,"c":83.22},"1774728000":{"time":1774728000,"o":83.22,"h":83.45,"l":83.21,"c":83.34},"1774731600":{"time":1774731600,"o":83.33,"h":83.37,"l":82.27,"c":82.62},"1774735200":{"time":1774735200,"o":82.62,"h":82.85,"l":82.4,"c":82.74},"1774738800":{"time":1774738800,"o":82.73,"h":82.73,"l":81.6,"c":82.0},"1774742400":{"time":1774742400,"o":82.01,"h":82.21,"l":81.79,"c":82.14},"1774746000":{"time":1774746000,"o":82.14,"h":82.45,"l":82.01,"c":82.4},"1774749600":{"time":1774749600,"o":82.4,"h":82.79,"l":82.34,"c":82.71},"1774753200":{"time":1774753200,"o":82.7,"h":83.19,"l":82.62,"c":82.93},"1774756800":{"time":1774756800,"o":82.93,"h":82.97,"l":82.64,"c":82.72},"1774760400":{"time":1774760400,"o":82.72,"h":82.82,"l":82.34,"c":82.64},"1774764000":{"time":1774764000,"o":82.64,"h":82.77,"l":82.24,"c":82.42},"1774767600":{"time":1774767600,"o":82.42,"h":82.58,"l":82.16,"c":82.38},"1774771200":{"time":1774771200,"o":82.39,"h":82.56,"l":82.28,"c":82.4},"1774774800":{"time":1774774800,"o":82.4,"h":82.49,"l":82.07,"c":82.3},"1774778400":{"time":1774778400,"o":82.29,"h":82.29,"l":81.92,"c":82.07},"1774782000":{"time":1774782000,"o":82.06,"h":82.79,"l":82.06,"c":82.52},"1774785600":{"time":1774785600,"o":82.52,"h":82.59,"l":82.17,"c":82.38},"1774789200":{"time":1774789200,"o":82.38,"h":82.42,"l":81.62,"c":81.86},"1774792800":{"time":1774792800,"o":81.87,"h":82.38,"l":81.64,"c":81.88},"1774796400":{"time":1774796400,"o":81.88,"h":82.09,"l":81.21,"c":81.76},"1774800000":{"time":1774800000,"o":81.75,"h":82.08,"l":81.55,"c":81.63},"1774803600":{"time":1774803600,"o":81.64,"h":81.79,"l":81.06,"c":81.5},"1774807200":{"time":1774807200,"o":81.51,"h":81.88,"l":81.33,"c":81.75},"1774810800":{"time":1774810800,"o":81.74,"h":81.83,"l":81.48,"c":81.56},"1774814400":{"time":1774814400,"o":81.55,"h":82.18,"l":81.54,"c":81.87},"1774818000":{"time":1774818000,"o":81.88,"h":82.17,"l":81.77,"c":82.1},"1774821600":{"time":1774821600,"o":82.1,"h":82.11,"l":78.77,"c":80.85},"1774825200":{"time":1774825200,"o":80.86,"h":81.65,"l":80.81,"c":81.34},"1774828800":{"time":1774828800,"o":81.34,"h":82.95,"l":81.06,"c":81.82},"1774832400":{"time":1774832400,"o":81.83,"h":82.84,"l":81.82,"c":82.66},"1774836000":{"time":1774836000,"o":82.66,"h":83.91,"l":82.42,"c":83.29},"1774839600":{"time":1774839600,"o":83.3,"h":83.5,"l":82.87,"c":83.24},"1774843200":{"time":1774843200,"o":83.24,"h":83.83,"l":83.2,"c":83.73},"1774846800":{"time":1774846800,"o":83.73,"h":84.15,"l":83.43,"c":83.59},"1774850400":{"time":1774850400,"o":83.59,"h":83.84,"l":83.36,"c":83.43},"1774854000":{"time":1774854000,"o":83.42,"h":84.25,"l":83.27,"c":83.98},"1774857600":{"time":1774857600,"o":83.98,"h":84.98,"l":83.95,"c":84.48},"1774861200":{"time":1774861200,"o":84.48,"h":84.48,"l":84.07,"c":84.09},"1774864800":{"time":1774864800,"o":84.1,"h":84.18,"l":83.45,"c":83.88},"1774868400":{"time":1774868400,"o":83.88,"h":84.65,"l":83.81,"c":84.21},"1774872000":{"time":1774872000,"o":84.21,"h":84.57,"l":84.08,"c":84.45},"1774875600":{"time":1774875600,"o":84.46,"h":84.95,"l":83.88,"c":83.96},"1774879200":{"time":1774879200,"o":83.96,"h":84.6,"l":83.6,"c":84.33},"1774882800":{"time":1774882800,"o":84.34,"h":84.71,"l":83.81,"c":84.45},"1774886400":{"time":1774886400,"o":84.45,"h":84.49,"l":83.86,"c":84.16},"1774890000":{"time":1774890000,"o":84.16,"h":84.36,"l":83.03,"c":83.2},"1774893600":{"time":1774893600,"o":83.2,"h":83.39,"l":82.38,"c":82.63},"1774897200":{"time":1774897200,"o":82.63,"h":82.64,"l":81.9,"c":82.32},"1774900800":{"time":1774900800,"o":82.32,"h":82.85,"l":82.29,"c":82.73},"1774904400":{"time":1774904400,"o":82.73,"h":83.66,"l":82.63,"c":83.09},"1774908000":{"time":1774908000,"o":83.1,"h":83.45,"l":82.59,"c":82.76},"1774911600":{"time":1774911600,"o":82.77,"h":82.77,"l":82.08,"c":82.51},"1774915200":{"time":1774915200,"o":82.51,"h":82.91,"l":82.09,"c":82.68},"1774918800":{"time":1774918800,"o":82.69,"h":84.6,"l":82.55,"c":83.79},"1774922400":{"time":1774922400,"o":83.8,"h":84.05,"l":83.53,"c":83.78},"1774926000":{"time":1774926000,"o":83.78,"h":83.89,"l":83.21,"c":83.57},"1774929600":{"time":1774929600,"o":83.57,"h":83.88,"l":83.24,"c":83.28},"1774933200":{"time":1774933200,"o":83.29,"h":83.73,"l":82.85,"c":83.73},"1774936800":{"time":1774936800,"o":83.73,"h":83.78,"l":83.01,"c":83.36},"1774940400":{"time":1774940400,"o":83.37,"h":83.39,"l":82.64,"c":83.05},"1774944000":{"time":1774944000,"o":83.06,"h":83.32,"l":82.18,"c":82.19},"1774947600":{"time":1774947600,"o":82.2,"h":82.42,"l":79.89,"c":80.5},"1774951200":{"time":1774951200,"o":80.49,"h":80.89,"l":80.26,"c":80.4},"1774954800":{"time":1774954800,"o":80.4,"h":80.92,"l":80.18,"c":80.78},"1774958400":{"time":1774958400,"o":80.79,"h":81.04,"l":80.34,"c":80.72},"1774962000":{"time":1774962000,"o":80.73,"h":82.0,"l":80.69,"c":81.8},"1774965600":{"time":1774965600,"o":81.79,"h":82.55,"l":80.33,"c":80.57},"1774969200":{"time":1774969200,"o":80.58,"h":81.64,"l":80.57,"c":80.83},"1774972800":{"time":1774972800,"o":80.83,"h":82.88,"l":80.82,"c":82.34},"1774976400":{"time":1774976400,"o":82.34,"h":83.45,"l":82.14,"c":82.34},"1774980000":{"time":1774980000,"o":82.34,"h":83.07,"l":82.33,"c":82.84},"1774983600":{"time":1774983600,"o":82.84,"h":82.93,"l":82.41,"c":82.67},"1774987200":{"time":1774987200,"o":82.67,"h":83.37,"l":82.57,"c":83.14},"1774990800":{"time":1774990800,"o":83.14,"h":83.15,"l":82.58,"c":82.82},"1774994400":{"time":1774994400,"o":82.82,"h":82.87,"l":82.27,"c":82.72},"1774998000":{"time":1774998000,"o":82.72,"h":83.23,"l":82.62,"c":83.15},"1775001600":{"time":1775001600,"o":83.16,"h":83.58,"l":82.8,"c":83.36},"1775005200":{"time":1775005200,"o":83.37,"h":83.43,"l":82.66,"c":82.68},"1775008800":{"time":1775008800,"o":82.68,"h":82.86,"l":82.41,"c":82.6},"1775012400":{"time":1775012400,"o":82.6,"h":83.46,"l":82.6,"c":83.39},"1775016000":{"time":1775016000,"o":83.38,"h":83.82,"l":83.21,"c":83.71},"1775019600":{"time":1775019600,"o":83.71,"h":84.28,"l":83.31,"c":84.09},"1775023200":{"time":1775023200,"o":84.08,"h":84.68,"l":83.99,"c":84.4},"1775026800":{"time":1775026800,"o":84.4,"h":84.7,"l":83.76,"c":83.8},"1775030400":{"time":1775030400,"o":83.8,"h":84.03,"l":83.35,"c":83.58},"1775034000":{"time":1775034000,"o":83.59,"h":83.72,"l":83.09,"c":83.34},"1775037600":{"time":1775037600,"o":83.33,"h":83.44,"l":83.01,"c":83.32},"1775041200":{"time":1775041200,"o":83.32,"h":83.53,"l":83.11,"c":83.31},"1775044800":{"time":1775044800,"o":83.3,"h":83.69,"l":82.73,"c":82.98},"1775048400":{"time":1775048400,"o":82.99,"h":83.4,"l":82.33,"c":82.64},"1775052000":{"time":1775052000,"o":82.63,"h":83.53,"l":82.47,"c":83.34},"1775055600":{"time":1775055600,"o":83.34,"h":83.85,"l":83.04,"c":83.58},"1775059200":{"time":1775059200,"o":83.58,"h":85.29,"l":82.9,"c":85.18},"1775062800":{"time":1775062800,"o":85.19,"h":86.59,"l":84.14,"c":84.38},"1775066400":{"time":1775066400,"o":84.38,"h":84.43,"l":83.49,"c":83.59},"1775070000":{"time":1775070000,"o":83.59,"h":84.37,"l":83.58,"c":83.79},"1775073600":{"time":1775073600,"o":83.8,"h":83.85,"l":82.26,"c":82.54},"1775077200":{"time":1775077200,"o":82.54,"h":83.16,"l":81.34,"c":81.82},"1775080800":{"time":1775080800,"o":81.81,"h":81.91,"l":80.72,"c":81.12},"1775084400":{"time":1775084400,"o":81.12,"h":81.42,"l":80.93,"c":81.14},"1775088000":{"time":1775088000,"o":81.14,"h":81.72,"l":80.87,"c":81.56},"1775091600":{"time":1775091600,"o":81.56,"h":81.57,"l":78.91,"c":79.27},"1775095200":{"time":1775095200,"o":79.27,"h":79.28,"l":78.22,"c":78.81},"1775098800":{"time":1775098800,"o":78.81,"h":79.35,"l":78.61,"c":78.94},"1775102400":{"time":1775102400,"o":78.94,"h":79.15,"l":78.68,"c":78.77},"1775106000":{"time":1775106000,"o":78.77,"h":79.43,"l":78.55,"c":79.21},"1775109600":{"time":1775109600,"o":79.21,"h":79.38,"l":78.89,"c":79.06},"1775113200":{"time":1775113200,"o":79.06,"h":79.63,"l":78.95,"c":79.59},"1775116800":{"time":1775116800,"o":79.59,"h":79.59,"l":78.98,"c":79.07},"1775120400":{"time":1775120400,"o":79.06,"h":79.32,"l":78.86,"c":79.22},"1775124000":{"time":1775124000,"o":79.21,"h":79.27,"l":78.74,"c":78.84},"1775127600":{"time":1775127600,"o":78.84,"h":78.94,"l":78.11,"c":78.27},"1775131200":{"time":1775131200,"o":78.28,"h":78.55,"l":77.83,"c":77.93},"1775134800":{"time":1775134800,"o":77.93,"h":78.22,"l":76.63,"c":77.69},"1775138400":{"time":1775138400,"o":77.7,"h":79.67,"l":77.46,"c":79.02},"1775142000":{"time":1775142000,"o":79.03,"h":79.21,"l":78.23,"c":79.01},"1775145600":{"time":1775145600,"o":79.01,"h":79.86,"l":78.67,"c":79.39},"1775149200":{"time":1775149200,"o":79.38,"h":79.64,"l":78.51,"c":78.56},"1775152800":{"time":1775152800,"o":78.56,"h":79.25,"l":78.38,"c":79.1},"1775156400":{"time":1775156400,"o":79.1,"h":79.22,"l":78.65,"c":78.95},"1775160000":{"time":1775160000,"o":78.95,"h":79.33,"l":78.73,"c":79.14},"1775163600":{"time":1775163600,"o":79.13,"h":79.2,"l":78.58,"c":78.93},"1775167200":{"time":1775167200,"o":78.93,"h":79.1,"l":78.68,"c":78.94},"1775170800":{"time":1775170800,"o":78.93,"h":79.12,"l":78.74,"c":78.91},"1775174400":{"time":1775174400,"o":78.91,"h":79.36,"l":78.83,"c":79.18},"1775178000":{"time":1775178000,"o":79.18,"h":79.77,"l":78.93,"c":79.13},"1775181600":{"time":1775181600,"o":79.13,"h":79.56,"l":78.8,"c":79.32},"1775185200":{"time":1775185200,"o":79.32,"h":79.4,"l":78.96,"c":78.97},"1775188800":{"time":1775188800,"o":78.96,"h":79.5,"l":78.95,"c":79.27},"1775192400":{"time":1775192400,"o":79.27,"h":79.62,"l":79.01,"c":79.27},"1775196000":{"time":1775196000,"o":79.27,"h":79.67,"l":79.15,"c":79.6},"1775199600":{"time":1775199600,"o":79.6,"h":80.15,"l":79.39,"c":79.9},"1775203200":{"time":1775203200,"o":79.9,"h":80.09,"l":79.58,"c":79.71},"1775206800":{"time":1775206800,"o":79.72,"h":80.18,"l":79.64,"c":79.92},"1775210400":{"time":1775210400,"o":79.92,"h":80.14,"l":79.65,"c":80.12},"1775214000":{"time":1775214000,"o":80.11,"h":80.43,"l":79.84,"c":80.13},"1775217600":{"time":1775217600,"o":80.12,"h":80.9,"l":79.14,"c":79.29},"1775221200":{"time":1775221200,"o":79.29,"h":79.59,"l":79.11,"c":79.57},"1775224800":{"time":1775224800,"o":79.57,"h":80.33,"l":79.39,"c":80.2},"1775228400":{"time":1775228400,"o":80.21,"h":80.64,"l":80.1,"c":80.3},"1775232000":{"time":1775232000,"o":80.3,"h":80.64,"l":80.19,"c":80.52},"1775235600":{"time":1775235600,"o":80.52,"h":80.52,"l":79.85,"c":80.14},"1775239200":{"time":1775239200,"o":80.14,"h":80.41,"l":80.03,"c":80.09},"1775242800":{"time":1775242800,"o":80.08,"h":80.26,"l":79.82,"c":80.16},"1775246400":{"time":1775246400,"o":80.16,"h":80.28,"l":80.11,"c":80.15},"1775250000":{"time":1775250000,"o":80.15,"h":80.65,"l":80.07,"c":80.35},"1775253600":{"time":1775253600,"o":80.36,"h":80.46,"l":79.9,"c":80.11},"1775257200":{"time":1775257200,"o":80.11,"h":80.5,"l":80.07,"c":80.35},"1775260800":{"time":1775260800,"o":80.35,"h":80.37,"l":80.09,"c":80.19},"1775264400":{"time":1775264400,"o":80.19,"h":80.29,"l":79.97,"c":80.1},"1775268000":{"time":1775268000,"o":80.09,"h":80.24,"l":80.01,"c":80.13},"1775271600":{"time":1775271600,"o":80.14,"h":80.23,"l":80.11,"c":80.13},"1775275200":{"time":1775275200,"o":80.12,"h":80.27,"l":80.1,"c":80.21},"1775278800":{"time":1775278800,"o":80.2,"h":80.23,"l":80.06,"c":80.15},"1775282400":{"time":1775282400,"o":80.15,"h":80.5,"l":80.09,"c":80.42},"1775286000":{"time":1775286000,"o":80.42,"h":80.43,"l":80.16,"c":80.27},"1775289600":{"time":1775289600,"o":80.26,"h":80.35,"l":79.87,"c":79.93},"1775293200":{"time":1775293200,"o":79.92,"h":80.05,"l":79.85,"c":79.98},"1775296800":{"time":1775296800,"o":79.98,"h":80.25,"l":79.96,"c":80.19},"1775300400":{"time":1775300400,"o":80.18,"h":80.24,"l":79.97,"c":80.14},"1775304000":{"time":1775304000,"o":80.15,"h":80.21,"l":79.95,"c":80.05},"1775307600":{"time":1775307600,"o":80.04,"h":80.19,"l":79.86,"c":79.98},"1775311200":{"time":1775311200,"o":79.97,"h":80.35,"l":79.53,"c":80.32},"1775314800":{"time":1775314800,"o":80.32,"h":81.64,"l":80.24,"c":81.05},"1775318400":{"time":1775318400,"o":81.05,"h":81.3,"l":80.63,"c":80.71},"1775322000":{"time":1775322000,"o":80.7,"h":80.99,"l":80.56,"c":80.88},"1775325600":{"time":1775325600,"o":80.89,"h":81.09,"l":80.66,"c":80.8},"1775329200":{"time":1775329200,"o":80.8,"h":81.28,"l":80.69,"c":80.8},"1775332800":{"time":1775332800,"o":80.8,"h":80.82,"l":80.56,"c":80.75},"1775336400":{"time":1775336400,"o":80.76,"h":80.99,"l":80.71,"c":80.88},"1775340000":{"time":1775340000,"o":80.88,"h":81.02,"l":80.82,"c":80.96},"1775343600":{"time":1775343600,"o":80.95,"h":80.95,"l":80.65,"c":80.79},"1775347200":{"time":1775347200,"o":80.79,"h":80.81,"l":80.45,"c":80.65},"1775350800":{"time":1775350800,"o":80.65,"h":80.75,"l":80.43,"c":80.46},"1775354400":{"time":1775354400,"o":80.45,"h":80.61,"l":80.28,"c":80.54},"1775358000":{"time":1775358000,"o":80.53,"h":80.57,"l":80.35,"c":80.51},"1775361600":{"time":1775361600,"o":80.5,"h":80.52,"l":80.22,"c":80.27},"1775365200":{"time":1775365200,"o":80.27,"h":80.37,"l":80.08,"c":80.24},"1775368800":{"time":1775368800,"o":80.25,"h":80.33,"l":79.3,"c":79.55},"1775372400":{"time":1775372400,"o":79.55,"h":79.84,"l":79.47,"c":79.55},"1775376000":{"time":1775376000,"o":79.54,"h":79.66,"l":79.47,"c":79.56},"1775379600":{"time":1775379600,"o":79.57,"h":79.83,"l":79.57,"c":79.78},"1775383200":{"time":1775383200,"o":79.79,"h":80.2,"l":79.73,"c":79.79},"1775386800":{"time":1775386800,"o":79.8,"h":79.88,"l":79.7,"c":79.86},"1775390400":{"time":1775390400,"o":79.87,"h":79.92,"l":78.72,"c":78.95},"1775394000":{"time":1775394000,"o":78.95,"h":79.23,"l":78.45,"c":79.16},"1775397600":{"time":1775397600,"o":79.16,"h":79.44,"l":79.1,"c":79.25},"1775401200":{"time":1775401200,"o":79.24,"h":80.31,"l":78.93,"c":79.55},"1775404800":{"time":1775404800,"o":79.56,"h":79.77,"l":79.34,"c":79.41},"1775408400":{"time":1775408400,"o":79.42,"h":79.89,"l":79.32,"c":79.85},"1775412000":{"time":1775412000,"o":79.84,"h":80.09,"l":79.66,"c":79.91},"1775415600":{"time":1775415600,"o":79.9,"h":80.19,"l":79.48,"c":79.77},"1775419200":{"time":1775419200,"o":79.77,"h":80.18,"l":79.76,"c":80.13},"1775422800":{"time":1775422800,"o":80.12,"h":80.15,"l":79.44,"c":79.69},"1775426400":{"time":1775426400,"o":79.69,"h":80.67,"l":79.04,"c":80.53},"1775430000":{"time":1775430000,"o":80.53,"h":82.11,"l":80.42,"c":81.85},"1775433600":{"time":1775433600,"o":81.86,"h":82.95,"l":81.86,"c":82.3},"1775437200":{"time":1775437200,"o":82.3,"h":82.4,"l":81.63,"c":81.67},"1775440800":{"time":1775440800,"o":81.67,"h":82.79,"l":81.62,"c":82.38},"1775444400":{"time":1775444400,"o":82.38,"h":82.46,"l":81.9,"c":82.07},"1775448000":{"time":1775448000,"o":82.07,"h":82.37,"l":81.75,"c":81.96},"1775451600":{"time":1775451600,"o":81.97,"h":82.05,"l":81.8,"c":81.86},"1775455200":{"time":1775455200,"o":81.86,"h":82.11,"l":80.91,"c":81.45},"1775458800":{"time":1775458800,"o":81.45,"h":81.94,"l":81.25,"c":81.77},"1775462400":{"time":1775462400,"o":81.76,"h":82.23,"l":81.65,"c":81.94},"1775466000":{"time":1775466000,"o":81.94,"h":83.18,"l":81.83,"c":82.43},"1775469600":{"time":1775469600,"o":82.43,"h":82.86,"l":82.43,"c":82.63},"1775473200":{"time":1775473200,"o":82.62,"h":82.63,"l":82.28,"c":82.39},"1775476800":{"time":1775476800,"o":82.4,"h":82.49,"l":82.15,"c":82.25},"1775480400":{"time":1775480400,"o":82.25,"h":82.64,"l":82.12,"c":82.43},"1775484000":{"time":1775484000,"o":82.42,"h":82.8,"l":81.67,"c":82.19},"1775487600":{"time":1775487600,"o":82.19,"h":82.42,"l":81.95,"c":82.24},"1775491200":{"time":1775491200,"o":82.25,"h":82.45,"l":81.53,"c":81.56},"1775494800":{"time":1775494800,"o":81.56,"h":81.75,"l":81.13,"c":81.6},"1775498400":{"time":1775498400,"o":81.61,"h":82.19,"l":81.5,"c":81.83},"1775502000":{"time":1775502000,"o":81.84,"h":81.92,"l":81.51,"c":81.86},"1775505600":{"time":1775505600,"o":81.86,"h":82.1,"l":81.75,"c":81.93},"1775509200":{"time":1775509200,"o":81.94,"h":81.94,"l":81.33,"c":81.42},"1775512800":{"time":1775512800,"o":81.42,"h":81.47,"l":80.09,"c":80.11},"1775516400":{"time":1775516400,"o":80.12,"h":80.21,"l":79.52,"c":79.96},"1775520000":{"time":1775520000,"o":79.96,"h":80.17,"l":79.54,"c":79.82},"1775523600":{"time":1775523600,"o":79.83,"h":80.08,"l":79.3,"c":79.46},"1775527200":{"time":1775527200,"o":79.45,"h":79.85,"l":79.4,"c":79.67},"1775530800":{"time":1775530800,"o":79.66,"h":79.84,"l":79.63,"c":79.73},"1775534400":{"time":1775534400,"o":79.73,"h":80.11,"l":79.6,"c":79.86},"1775538000":{"time":1775538000,"o":79.86,"h":79.91,"l":79.39,"c":79.54},"1775541600":{"time":1775541600,"o":79.54,"h":79.6,"l":79.23,"c":79.48},"1775545200":{"time":1775545200,"o":79.49,"h":79.9,"l":79.39,"c":79.81},"1775548800":{"time":1775548800,"o":79.82,"h":80.32,"l":79.75,"c":80.1},"1775552400":{"time":1775552400,"o":80.09,"h":80.55,"l":80.09,"c":80.34},"1775556000":{"time":1775556000,"o":80.34,"h":80.41,"l":79.16,"c":79.33},"1775559600":{"time":1775559600,"o":79.32,"h":79.51,"l":78.83,"c":79.17},"1775563200":{"time":1775563200,"o":79.17,"h":79.34,"l":78.58,"c":79.09},"1775566800":{"time":1775566800,"o":79.1,"h":79.2,"l":78.78,"c":78.83},"1775570400":{"time":1775570400,"o":78.83,"h":79.03,"l":78.3,"c":78.54},"1775574000":{"time":1775574000,"o":78.53,"h":78.95,"l":78.32,"c":78.82},"1775577600":{"time":1775577600,"o":78.82,"h":79.16,"l":78.6,"c":78.85},"1775581200":{"time":1775581200,"o":78.85,"h":81.0,"l":78.79,"c":80.03},"1775584800":{"time":1775584800,"o":80.04,"h":80.17,"l":79.47,"c":79.89},"1775588400":{"time":1775588400,"o":79.89,"h":81.84,"l":79.84,"c":81.58},"1775592000":{"time":1775592000,"o":81.58,"h":82.38,"l":81.58,"c":81.9},"1775595600":{"time":1775595600,"o":81.91,"h":83.35,"l":81.84,"c":82.88},"1775599200":{"time":1775599200,"o":82.89,"h":85.23,"l":82.89,"c":85.22},"1775602800":{"time":1775602800,"o":85.22,"h":87.19,"l":85.07,"c":85.54},"1775606400":{"time":1775606400,"o":85.53,"h":85.89,"l":84.23,"c":84.74},"1775610000":{"time":1775610000,"o":84.75,"h":84.96,"l":84.42,"c":84.66},"1775613600":{"time":1775613600,"o":84.67,"h":84.95,"l":84.37,"c":84.57},"1775617200":{"time":1775617200,"o":84.58,"h":84.66,"l":84.34,"c":84.53},"1775620800":{"time":1775620800,"o":84.54,"h":85.01,"l":84.44,"c":84.47},"1775624400":{"time":1775624400,"o":84.47,"h":84.73,"l":84.12,"c":84.19},"1775628000":{"time":1775628000,"o":84.18,"h":84.7,"l":83.85,"c":84.52},"1775631600":{"time":1775631600,"o":84.53,"h":84.69,"l":84.17,"c":84.47},"1775635200":{"time":1775635200,"o":84.48,"h":84.85,"l":84.4,"c":84.83},"1775638800":{"time":1775638800,"o":84.83,"h":84.95,"l":84.5,"c":84.64},"1775642400":{"time":1775642400,"o":84.63,"h":84.77,"l":84.45,"c":84.48},"1775646000":{"time":1775646000,"o":84.47,"h":84.82,"l":84.11,"c":84.42},"1775649600":{"time":1775649600,"o":84.42,"h":84.65,"l":84.06,"c":84.51},"1775653200":{"time":1775653200,"o":84.5,"h":84.96,"l":83.86,"c":84.0},"1775656800":{"time":1775656800,"o":84.0,"h":84.12,"l":82.47,"c":82.87},"1775660400":{"time":1775660400,"o":82.87,"h":83.43,"l":82.75,"c":83.29},"1775664000":{"time":1775664000,"o":83.29,"h":83.59,"l":83.0,"c":83.45},"1775667600":{"time":1775667600,"o":83.46,"h":84.17,"l":83.25,"c":83.93},"1775671200":{"time":1775671200,"o":83.94,"h":83.99,"l":82.76,"c":82.89},"1775674800":{"time":1775674800,"o":82.89,"h":83.19,"l":82.74,"c":83.15},"1775678400":{"time":1775678400,"o":83.15,"h":83.34,"l":82.97,"c":83.23},"1775682000":{"time":1775682000,"o":83.24,"h":83.58,"l":83.14,"c":83.36},"1775685600":{"time":1775685600,"o":83.36,"h":83.41,"l":82.53,"c":82.58},"1775689200":{"time":1775689200,"o":82.57,"h":82.99,"l":82.17,"c":82.52},"1775692800":{"time":1775692800,"o":82.52,"h":82.63,"l":82.01,"c":82.16},"1775696400":{"time":1775696400,"o":82.15,"h":82.28,"l":81.65,"c":82.18},"1775700000":{"time":1775700000,"o":82.17,"h":82.41,"l":82.02,"c":82.09},"1775703600":{"time":1775703600,"o":82.09,"h":82.14,"l":81.85,"c":81.97},"1775707200":{"time":1775707200,"o":81.97,"h":82.0,"l":81.78,"c":81.8},"1775710800":{"time":1775710800,"o":81.8,"h":82.29,"l":81.7,"c":82.11},"1775714400":{"time":1775714400,"o":82.12,"h":82.31,"l":81.79,"c":82.13},"1775718000":{"time":1775718000,"o":82.13,"h":82.44,"l":82.13,"c":82.23},"1775721600":{"time":1775721600,"o":82.24,"h":82.61,"l":82.1,"c":82.43},"1775725200":{"time":1775725200,"o":82.42,"h":82.64,"l":82.08,"c":82.55},"1775728800":{"time":1775728800,"o":82.55,"h":82.62,"l":82.32,"c":82.53},"1775732400":{"time":1775732400,"o":82.53,"h":82.68,"l":81.98,"c":82.14},"1775736000":{"time":1775736000,"o":82.13,"h":82.33,"l":81.93,"c":82.23},"1775739600":{"time":1775739600,"o":82.24,"h":82.39,"l":81.51,"c":81.83},"1775743200":{"time":1775743200,"o":81.82,"h":82.28,"l":81.36,"c":82.14},"1775746800":{"time":1775746800,"o":82.14,"h":83.89,"l":81.86,"c":83.69},"1775750400":{"time":1775750400,"o":83.7,"h":84.21,"l":82.87,"c":83.64},"1775754000":{"time":1775754000,"o":83.64,"h":84.65,"l":83.62,"c":84.62},"1775757600":{"time":1775757600,"o":84.62,"h":84.67,"l":83.33,"c":83.81},"1775761200":{"time":1775761200,"o":83.8,"h":84.28,"l":83.38,"c":84.12},"1775764800":{"time":1775764800,"o":84.11,"h":84.5,"l":84.05,"c":84.22},"1775768400":{"time":1775768400,"o":84.22,"h":84.71,"l":84.1,"c":84.22},"1775772000":{"time":1775772000,"o":84.23,"h":85.93,"l":83.91,"c":83.95},"1775775600":{"time":1775775600,"o":83.95,"h":84.02,"l":83.1,"c":83.29},"1775779200":{"time":1775779200,"o":83.29,"h":83.33,"l":82.84,"c":83.08},"1775782800":{"time":1775782800,"o":83.07,"h":83.74,"l":82.75,"c":83.11},"1775786400":{"time":1775786400,"o":83.12,"h":83.41,"l":83.0,"c":83.22},"1775790000":{"time":1775790000,"o":83.22,"h":83.23,"l":82.63,"c":82.84},"1775793600":{"time":1775793600,"o":82.84,"h":83.48,"l":82.84,"c":83.31},"1775797200":{"time":1775797200,"o":83.3,"h":83.55,"l":83.05,"c":83.36},"1775800800":{"time":1775800800,"o":83.36,"h":83.43,"l":83.06,"c":83.15},"1775804400":{"time":1775804400,"o":83.16,"h":83.23,"l":82.82,"c":82.92},"1775808000":{"time":1775808000,"o":82.93,"h":83.08,"l":82.66,"c":82.87},"1775811600":{"time":1775811600,"o":82.87,"h":83.55,"l":82.86,"c":83.49},"1775815200":{"time":1775815200,"o":83.5,"h":83.5,"l":83.06,"c":83.25},"1775818800":{"time":1775818800,"o":83.26,"h":83.73,"l":83.25,"c":83.48},"1775822400":{"time":1775822400,"o":83.49,"h":84.39,"l":83.31,"c":84.07},"1775826000":{"time":1775826000,"o":84.08,"h":84.35,"l":83.53,"c":84.22},"1775829600":{"time":1775829600,"o":84.22,"h":85.2,"l":84.14,"c":85.06},"1775833200":{"time":1775833200,"o":85.05,"h":85.57,"l":84.01,"c":84.2},"1775836800":{"time":1775836800,"o":84.2,"h":84.88,"l":84.08,"c":84.81},"1775840400":{"time":1775840400,"o":84.81,"h":84.86,"l":84.41,"c":84.82},"1775844000":{"time":1775844000,"o":84.83,"h":85.24,"l":84.57,"c":85.18},"1775847600":{"time":1775847600,"o":85.17,"h":85.44,"l":85.06,"c":85.41},"1775851200":{"time":1775851200,"o":85.41,"h":85.66,"l":85.01,"c":85.4},"1775854800":{"time":1775854800,"o":85.41,"h":85.41,"l":84.92,"c":85.19},"1775858400":{"time":1775858400,"o":85.2,"h":85.24,"l":84.6,"c":84.84},"1775862000":{"time":1775862000,"o":84.83,"h":84.92,"l":84.7,"c":84.78},"1775865600":{"time":1775865600,"o":84.78,"h":84.81,"l":84.47,"c":84.64},"1775869200":{"time":1775869200,"o":84.63,"h":84.69,"l":84.34,"c":84.63},"1775872800":{"time":1775872800,"o":84.63,"h":84.89,"l":84.54,"c":84.77},"1775876400":{"time":1775876400,"o":84.76,"h":84.85,"l":84.22,"c":84.35},"1775880000":{"time":1775880000,"o":84.35,"h":84.57,"l":84.16,"c":84.33},"1775883600":{"time":1775883600,"o":84.32,"h":84.36,"l":84.02,"c":84.04},"1775887200":{"time":1775887200,"o":84.04,"h":84.11,"l":83.82,"c":84.07},"1775890800":{"time":1775890800,"o":84.08,"h":84.31,"l":84.03,"c":84.23},"1775894400":{"time":1775894400,"o":84.23,"h":84.38,"l":84.1,"c":84.1},"1775898000":{"time":1775898000,"o":84.1,"h":84.76,"l":84.09,"c":84.45},"1775901600":{"time":1775901600,"o":84.45,"h":84.47,"l":83.9,"c":83.99},"1775905200":{"time":1775905200,"o":83.99,"h":84.22,"l":83.75,"c":84.18},"1775908800":{"time":1775908800,"o":84.18,"h":84.48,"l":84.01,"c":84.18},"1775912400":{"time":1775912400,"o":84.18,"h":84.27,"l":83.78,"c":84.06},"1775916000":{"time":1775916000,"o":84.05,"h":84.39,"l":83.98,"c":84.33},"1775919600":{"time":1775919600,"o":84.34,"h":84.84,"l":84.2,"c":84.63},"1775923200":{"time":1775923200,"o":84.62,"h":85.35,"l":84.56,"c":84.93},"1775926800":{"time":1775926800,"o":84.94,"h":84.97,"l":84.64,"c":84.76},"1775930400":{"time":1775930400,"o":84.76,"h":85.78,"l":84.58,"c":85.45},"1775934000":{"time":1775934000,"o":85.45,"h":86.23,"l":85.37,"c":85.99},"1775937600":{"time":1775937600,"o":85.99,"h":86.06,"l":85.08,"c":85.38},"1775941200":{"time":1775941200,"o":85.37,"h":85.51,"l":85.15,"c":85.3},"1775944800":{"time":1775944800,"o":85.29,"h":86.14,"l":85.01,"c":85.24},"1775948400":{"time":1775948400,"o":85.23,"h":85.24,"l":84.45,"c":84.89},"1775952000":{"time":1775952000,"o":84.89,"h":84.97,"l":84.67,"c":84.85},"1775955600":{"time":1775955600,"o":84.86,"h":84.93,"l":81.98,"c":82.24},"1775959200":{"time":1775959200,"o":82.25,"h":82.95,"l":81.83,"c":82.61},"1775962800":{"time":1775962800,"o":82.61,"h":82.74,"l":82.26,"c":82.27},"1775966400":{"time":1775966400,"o":82.27,"h":82.42,"l":82.1,"c":82.16},"1775970000":{"time":1775970000,"o":82.16,"h":82.42,"l":82.01,"c":82.34},"1775973600":{"time":1775973600,"o":82.34,"h":82.44,"l":82.15,"c":82.2},"1775977200":{"time":1775977200,"o":82.2,"h":82.4,"l":82.17,"c":82.23},"1775980800":{"time":1775980800,"o":82.24,"h":82.25,"l":82.09,"c":82.23},"1775984400":{"time":1775984400,"o":82.24,"h":82.36,"l":82.08,"c":82.15},"1775988000":{"time":1775988000,"o":82.16,"h":82.29,"l":81.88,"c":81.98},"1775991600":{"time":1775991600,"o":81.99,"h":82.33,"l":81.89,"c":82.15},"1775995200":{"time":1775995200,"o":82.15,"h":82.5,"l":81.82,"c":81.97},"1775998800":{"time":1775998800,"o":81.97,"h":82.19,"l":81.71,"c":81.86},"1776002400":{"time":1776002400,"o":81.85,"h":82.06,"l":81.24,"c":81.51},"1776006000":{"time":1776006000,"o":81.51,"h":81.78,"l":81.25,"c":81.55},"1776009600":{"time":1776009600,"o":81.54,"h":81.84,"l":81.48,"c":81.82},"1776013200":{"time":1776013200,"o":81.83,"h":82.26,"l":81.69,"c":82.14},"1776016800":{"time":1776016800,"o":82.14,"h":82.29,"l":81.98,"c":82.07},"1776020400":{"time":1776020400,"o":82.07,"h":82.27,"l":81.86,"c":81.93},"1776024000":{"time":1776024000,"o":81.93,"h":82.85,"l":81.88,"c":82.64},"1776027600":{"time":1776027600,"o":82.64,"h":82.86,"l":82.39,"c":82.76},"1776031200":{"time":1776031200,"o":82.76,"h":82.78,"l":81.32,"c":81.95},"1776034800":{"time":1776034800,"o":81.94,"h":81.94,"l":81.23,"c":81.49},"1776038400":{"time":1776038400,"o":81.48,"h":82.19,"l":81.35,"c":82.1},"1776042000":{"time":1776042000,"o":82.1,"h":82.31,"l":81.92,"c":82.28},"1776045600":{"time":1776045600,"o":82.28,"h":82.4,"l":81.83,"c":81.88},"1776049200":{"time":1776049200,"o":81.89,"h":82.04,"l":81.68,"c":81.86},"1776052800":{"time":1776052800,"o":81.87,"h":82.21,"l":81.8,"c":81.86},"1776056400":{"time":1776056400,"o":81.87,"h":81.95,"l":81.48,"c":81.79},"1776060000":{"time":1776060000,"o":81.8,"h":82.58,"l":81.77,"c":82.31},"1776063600":{"time":1776063600,"o":82.31,"h":82.36,"l":81.81,"c":82.12},"1776067200":{"time":1776067200,"o":82.12,"h":82.25,"l":81.67,"c":81.82},"1776070800":{"time":1776070800,"o":81.82,"h":82.17,"l":81.74,"c":81.82},"1776074400":{"time":1776074400,"o":81.82,"h":81.93,"l":81.61,"c":81.7},"1776078000":{"time":1776078000,"o":81.71,"h":82.01,"l":81.65,"c":81.82},"1776081600":{"time":1776081600,"o":81.82,"h":82.77,"l":81.77,"c":82.5},"1776085200":{"time":1776085200,"o":82.51,"h":83.65,"l":82.25,"c":83.58},"1776088800":{"time":1776088800,"o":83.58,"h":83.79,"l":82.73,"c":83.73},"1776092400":{"time":1776092400,"o":83.73,"h":83.95,"l":82.31,"c":82.62},"1776096000":{"time":1776096000,"o":82.62,"h":83.6,"l":82.31,"c":83.32},"1776099600":{"time":1776099600,"o":83.33,"h":83.82,"l":82.96,"c":83.03},"1776103200":{"time":1776103200,"o":83.02,"h":83.25,"l":82.54,"c":83.19},"1776106800":{"time":1776106800,"o":83.18,"h":84.23,"l":83.06,"c":84.07},"1776110400":{"time":1776110400,"o":84.07,"h":84.35,"l":83.77,"c":83.89},"1776114000":{"time":1776114000,"o":83.9,"h":84.14,"l":83.79,"c":83.92},"1776117600":{"time":1776117600,"o":83.91,"h":86.47,"l":83.91,"c":86.2},"1776121200":{"time":1776121200,"o":86.2,"h":86.8,"l":85.88,"c":86.5},"1776124800":{"time":1776124800,"o":86.49,"h":86.73,"l":85.7,"c":85.88},"1776128400":{"time":1776128400,"o":85.89,"h":86.1,"l":85.65,"c":85.94},"1776132000":{"time":1776132000,"o":85.93,"h":86.41,"l":85.84,"c":86.2},"1776135600":{"time":1776135600,"o":86.2,"h":86.25,"l":85.96,"c":86.03},"1776139200":{"time":1776139200,"o":86.03,"h":86.04,"l":85.54,"c":85.88},"1776142800":{"time":1776142800,"o":85.88,"h":85.9,"l":85.4,"c":85.48},"1776146400":{"time":1776146400,"o":85.49,"h":86.06,"l":85.48,"c":85.92},"1776150000":{"time":1776150000,"o":85.92,"h":86.17,"l":85.76,"c":85.87},"1776153600":{"time":1776153600,"o":85.86,"h":86.35,"l":85.68,"c":86.09},"1776157200":{"time":1776157200,"o":86.09,"h":86.22,"l":85.93,"c":86.05},"1776160800":{"time":1776160800,"o":86.06,"h":86.52,"l":85.96,"c":85.99},"1776164400":{"time":1776164400,"o":85.99,"h":86.07,"l":85.56,"c":85.75},"1776168000":{"time":1776168000,"o":85.74,"h":86.0,"l":85.55,"c":85.92},"1776171600":{"time":1776171600,"o":85.92,"h":87.4,"l":85.87,"c":87.28},"1776175200":{"time":1776175200,"o":87.28,"h":87.64,"l":85.95,"c":85.95},"1776178800":{"time":1776178800,"o":85.96,"h":86.28,"l":85.17,"c":85.92},"1776182400":{"time":1776182400,"o":85.92,"h":86.13,"l":84.7,"c":84.99},"1776186000":{"time":1776186000,"o":84.99,"h":85.42,"l":84.66,"c":85.2},"1776189600":{"time":1776189600,"o":85.21,"h":85.39,"l":83.83,"c":84.05},"1776193200":{"time":1776193200,"o":84.04,"h":84.28,"l":83.66,"c":83.91},"1776196800":{"time":1776196800,"o":83.91,"h":84.11,"l":83.36,"c":83.57},"1776200400":{"time":1776200400,"o":83.56,"h":83.92,"l":83.49,"c":83.76},"1776204000":{"time":1776204000,"o":83.76,"h":83.89,"l":83.26,"c":83.46},"1776207600":{"time":1776207600,"o":83.47,"h":84.0,"l":83.42,"c":83.66},"1776211200":{"time":1776211200,"o":83.66,"h":84.01,"l":83.48,"c":83.72},"1776214800":{"time":1776214800,"o":83.72,"h":83.98,"l":83.51,"c":83.85},"1776218400":{"time":1776218400,"o":83.85,"h":83.97,"l":83.07,"c":83.35},"1776222000":{"time":1776222000,"o":83.35,"h":83.47,"l":83.23,"c":83.4},"1776225600":{"time":1776225600,"o":83.4,"h":83.62,"l":83.26,"c":83.55},"1776229200":{"time":1776229200,"o":83.56,"h":83.74,"l":82.88,"c":83.07},"1776232800":{"time":1776232800,"o":83.07,"h":83.09,"l":82.75,"c":82.94},"1776236400":{"time":1776236400,"o":82.95,"h":83.17,"l":82.6,"c":82.88},"1776240000":{"time":1776240000,"o":82.88,"h":83.23,"l":82.68,"c":83.08},"1776243600":{"time":1776243600,"o":83.07,"h":83.19,"l":82.82,"c":83.11},"1776247200":{"time":1776247200,"o":83.11,"h":83.65,"l":82.85,"c":83.1},"1776250800":{"time":1776250800,"o":83.11,"h":83.65,"l":83.0,"c":83.54},"1776254400":{"time":1776254400,"o":83.55,"h":83.84,"l":83.32,"c":83.67},"1776258000":{"time":1776258000,"o":83.66,"h":83.77,"l":83.14,"c":83.59},"1776261600":{"time":1776261600,"o":83.59,"h":84.47,"l":83.36,"c":84.27},"1776265200":{"time":1776265200,"o":84.27,"h":84.44,"l":83.44,"c":83.94},"1776268800":{"time":1776268800,"o":83.95,"h":84.67,"l":83.86,"c":84.51},"1776272400":{"time":1776272400,"o":84.5,"h":85.12,"l":84.4,"c":84.66},"1776276000":{"time":1776276000,"o":84.66,"h":85.03,"l":84.55,"c":84.98},"1776279600":{"time":1776279600,"o":84.99,"h":85.81,"l":84.9,"c":85.48},"1776283200":{"time":1776283200,"o":85.48,"h":85.54,"l":84.59,"c":84.77},"1776286800":{"time":1776286800,"o":84.77,"h":84.87,"l":84.16,"c":84.75},"1776290400":{"time":1776290400,"o":84.74,"h":85.59,"l":84.7,"c":84.98},"1776294000":{"time":1776294000,"o":84.99,"h":85.0,"l":84.56,"c":84.85},"1776297600":{"time":1776297600,"o":84.86,"h":85.03,"l":84.45,"c":84.89},"1776301200":{"time":1776301200,"o":84.9,"h":84.91,"l":84.42,"c":84.82},"1776304800":{"time":1776304800,"o":84.81,"h":85.56,"l":84.67,"c":85.07},"1776308400":{"time":1776308400,"o":85.07,"h":85.48,"l":85.04,"c":85.26},"1776312000":{"time":1776312000,"o":85.25,"h":85.53,"l":84.93,"c":85.2},"1776315600":{"time":1776315600,"o":85.19,"h":85.5,"l":85.0,"c":85.36},"1776319200":{"time":1776319200,"o":85.37,"h":85.5,"l":85.12,"c":85.43},"1776322800":{"time":1776322800,"o":85.43,"h":85.61,"l":85.03,"c":85.15},"1776326400":{"time":1776326400,"o":85.16,"h":85.27,"l":84.85,"c":84.99},"1776330000":{"time":1776330000,"o":85.0,"h":85.47,"l":84.91,"c":85.14},"1776333600":{"time":1776333600,"o":85.15,"h":85.21,"l":84.56,"c":85.01},"1776337200":{"time":1776337200,"o":85.01,"h":85.14,"l":84.89,"c":85.02},"1776340800":{"time":1776340800,"o":85.03,"h":85.47,"l":85.01,"c":85.34},"1776344400":{"time":1776344400,"o":85.34,"h":86.25,"l":83.7,"c":84.74},"1776348000":{"time":1776348000,"o":84.74,"h":85.67,"l":83.99,"c":85.35},"1776351600":{"time":1776351600,"o":85.34,"h":87.11,"l":85.24,"c":86.57},"1776355200":{"time":1776355200,"o":86.58,"h":87.07,"l":85.58,"c":85.9},"1776358800":{"time":1776358800,"o":85.89,"h":86.76,"l":85.66,"c":86.61},"1776362400":{"time":1776362400,"o":86.61,"h":89.05,"l":86.46,"c":88.96},"1776366000":{"time":1776366000,"o":88.97,"h":90.14,"l":88.59,"c":90.07},"1776369600":{"time":1776369600,"o":90.06,"h":90.58,"l":89.21,"c":89.55},"1776373200":{"time":1776373200,"o":89.55,"h":89.74,"l":88.68,"c":88.9},"1776376800":{"time":1776376800,"o":88.9,"h":89.43,"l":88.83,"c":88.97},"1776380400":{"time":1776380400,"o":88.96,"h":89.19,"l":88.78,"c":89.03},"1776384000":{"time":1776384000,"o":89.02,"h":89.15,"l":88.54,"c":88.77},"1776387600":{"time":1776387600,"o":88.78,"h":88.98,"l":87.86,"c":88.2},"1776391200":{"time":1776391200,"o":88.21,"h":88.33,"l":87.5,"c":87.82},"1776394800":{"time":1776394800,"o":87.83,"h":87.93,"l":87.43,"c":87.67},"1776398400":{"time":1776398400,"o":87.67,"h":88.25,"l":87.64,"c":87.94},"1776402000":{"time":1776402000,"o":87.94,"h":87.95,"l":87.34,"c":87.36},"1776405600":{"time":1776405600,"o":87.36,"h":88.05,"l":87.3,"c":87.96},"1776409200":{"time":1776409200,"o":87.96,"h":88.44,"l":87.93,"c":88.09},"1776412800":{"time":1776412800,"o":88.1,"h":89.05,"l":88.07,"c":88.91},"1776416400":{"time":1776416400,"o":88.9,"h":89.48,"l":88.24,"c":88.65},"1776420000":{"time":1776420000,"o":88.66,"h":88.69,"l":87.26,"c":87.62},"1776423600":{"time":1776423600,"o":87.62,"h":88.27,"l":87.57,"c":88.15},"1776427200":{"time":1776427200,"o":88.16,"h":88.87,"l":87.85,"c":88.82},"1776430800":{"time":1776430800,"o":88.83,"h":90.48,"l":88.51,"c":90.09},"1776434400":{"time":1776434400,"o":90.09,"h":90.71,"l":89.57,"c":89.97},"1776438000":{"time":1776438000,"o":89.97,"h":90.14,"l":89.39,"c":89.91},"1776441600":{"time":1776441600,"o":89.91,"h":90.58,"l":89.85,"c":90.39},"1776445200":{"time":1776445200,"o":90.39,"h":90.39,"l":89.04,"c":89.7},"1776448800":{"time":1776448800,"o":89.69,"h":89.8,"l":88.84,"c":89.12},"1776452400":{"time":1776452400,"o":89.12,"h":89.46,"l":88.86,"c":89.18},"1776456000":{"time":1776456000,"o":89.17,"h":89.33,"l":88.45,"c":88.95},"1776459600":{"time":1776459600,"o":88.94,"h":89.23,"l":88.74,"c":89.08},"1776463200":{"time":1776463200,"o":89.08,"h":89.43,"l":88.89,"c":89.17},"1776466800":{"time":1776466800,"o":89.16,"h":89.17,"l":88.42,"c":88.71},"1776470400":{"time":1776470400,"o":88.71,"h":89.1,"l":88.61,"c":88.91},"1776474000":{"time":1776474000,"o":88.92,"h":89.11,"l":88.63,"c":88.8},"1776477600":{"time":1776477600,"o":88.81,"h":89.05,"l":88.61,"c":88.86},"1776481200":{"time":1776481200,"o":88.87,"h":88.87,"l":88.17,"c":88.27},"1776484800":{"time":1776484800,"o":88.27,"h":88.5,"l":88.18,"c":88.3},"1776488400":{"time":1776488400,"o":88.31,"h":88.6,"l":88.1,"c":88.34},"1776492000":{"time":1776492000,"o":88.35,"h":88.56,"l":88.25,"c":88.44},"1776495600":{"time":1776495600,"o":88.44,"h":88.5,"l":88.25,"c":88.39},"1776499200":{"time":1776499200,"o":88.4,"h":88.45,"l":87.04,"c":87.5},"1776502800":{"time":1776502800,"o":87.49,"h":87.63,"l":87.07,"c":87.56},"1776506400":{"time":1776506400,"o":87.57,"h":87.6,"l":86.71,"c":86.92},"1776510000":{"time":1776510000,"o":86.91,"h":86.92,"l":86.22,"c":86.49},"1776513600":{"time":1776513600,"o":86.48,"h":86.91,"l":86.45,"c":86.84},"1776517200":{"time":1776517200,"o":86.85,"h":86.92,"l":86.35,"c":86.69},"1776520800":{"time":1776520800,"o":86.7,"h":86.82,"l":86.38,"c":86.77},"1776524400":{"time":1776524400,"o":86.78,"h":86.92,"l":86.5,"c":86.7},"1776528000":{"time":1776528000,"o":86.7,"h":86.93,"l":86.41,"c":86.64},"1776531600":{"time":1776531600,"o":86.64,"h":86.79,"l":86.45,"c":86.69},"1776535200":{"time":1776535200,"o":86.69,"h":86.7,"l":85.71,"c":85.9},"1776538800":{"time":1776538800,"o":85.9,"h":86.24,"l":85.88,"c":86.07},"1776542400":{"time":1776542400,"o":86.06,"h":86.27,"l":85.95,"c":86.12},"1776546000":{"time":1776546000,"o":86.12,"h":86.22,"l":85.98,"c":86.16},"1776549600":{"time":1776549600,"o":86.16,"h":86.32,"l":85.86,"c":86.24},"1776553200":{"time":1776553200,"o":86.24,"h":86.42,"l":86.08,"c":86.11},"1776556800":{"time":1776556800,"o":86.1,"h":86.33,"l":85.8,"c":85.97},"1776560400":{"time":1776560400,"o":85.97,"h":86.18,"l":85.54,"c":85.7},"1776564000":{"time":1776564000,"o":85.7,"h":85.82,"l":85.18,"c":85.47},"1776567600":{"time":1776567600,"o":85.48,"h":85.75,"l":85.25,"c":85.55},"1776571200":{"time":1776571200,"o":85.55,"h":85.92,"l":85.09,"c":85.53},"1776574800":{"time":1776574800,"o":85.52,"h":85.74,"l":85.35,"c":85.43},"1776578400":{"time":1776578400,"o":85.44,"h":85.62,"l":85.07,"c":85.4},"1776582000":{"time":1776582000,"o":85.39,"h":85.39,"l":84.28,"c":84.82},"1776585600":{"time":1776585600,"o":84.81,"h":85.1,"l":84.56,"c":84.74},"1776589200":{"time":1776589200,"o":84.75,"h":84.99,"l":84.52,"c":84.55},"1776592800":{"time":1776592800,"o":84.54,"h":84.86,"l":84.38,"c":84.73},"1776596400":{"time":1776596400,"o":84.74,"h":85.67,"l":84.71,"c":85.54},"1776600000":{"time":1776600000,"o":85.55,"h":85.92,"l":85.49,"c":85.74},"1776603600":{"time":1776603600,"o":85.75,"h":86.89,"l":85.7,"c":86.27},"1776607200":{"time":1776607200,"o":86.28,"h":87.08,"l":85.9,"c":86.48},"1776610800":{"time":1776610800,"o":86.48,"h":86.63,"l":85.52,"c":86.32},"1776614400":{"time":1776614400,"o":86.31,"h":86.46,"l":85.68,"c":85.82},"1776618000":{"time":1776618000,"o":85.82,"h":85.95,"l":84.94,"c":85.08},"1776621600":{"time":1776621600,"o":85.09,"h":85.26,"l":84.82,"c":85.06},"1776625200":{"time":1776625200,"o":85.06,"h":85.52,"l":85.06,"c":85.28},"1776628800":{"time":1776628800,"o":85.27,"h":85.31,"l":84.68,"c":84.9},"1776632400":{"time":1776632400,"o":84.9,"h":85.2,"l":84.47,"c":84.65},"1776636000":{"time":1776636000,"o":84.65,"h":84.65,"l":82.77,"c":83.71},"1776639600":{"time":1776639600,"o":83.71,"h":83.72,"l":83.27,"c":83.41},"1776643200":{"time":1776643200,"o":83.42,"h":84.17,"l":83.27,"c":83.93},"1776646800":{"time":1776646800,"o":83.93,"h":84.51,"l":83.89,"c":84.3},"1776650400":{"time":1776650400,"o":84.29,"h":84.35,"l":83.66,"c":84.16},"1776654000":{"time":1776654000,"o":84.16,"h":84.58,"l":84.07,"c":84.53},"1776657600":{"time":1776657600,"o":84.53,"h":84.58,"l":84.2,"c":84.53},"1776661200":{"time":1776661200,"o":84.53,"h":84.55,"l":83.7,"c":83.82},"1776664800":{"time":1776664800,"o":83.83,"h":84.72,"l":83.73,"c":84.42},"1776668400":{"time":1776668400,"o":84.42,"h":85.74,"l":84.4,"c":84.69},"1776672000":{"time":1776672000,"o":84.7,"h":85.1,"l":84.51,"c":84.63},"1776675600":{"time":1776675600,"o":84.63,"h":85.2,"l":84.58,"c":85.04},"1776679200":{"time":1776679200,"o":85.04,"h":85.37,"l":84.76,"c":84.8},"1776682800":{"time":1776682800,"o":84.8,"h":85.34,"l":84.71,"c":85.0},"1776686400":{"time":1776686400,"o":85.01,"h":85.51,"l":84.77,"c":85.27},"1776690000":{"time":1776690000,"o":85.27,"h":85.49,"l":84.82,"c":85.26},"1776693600":{"time":1776693600,"o":85.27,"h":85.8,"l":84.46,"c":84.74},"1776697200":{"time":1776697200,"o":84.73,"h":85.85,"l":84.35,"c":85.82},"1776700800":{"time":1776700800,"o":85.82,"h":85.86,"l":85.21,"c":85.26},"1776704400":{"time":1776704400,"o":85.27,"h":86.1,"l":85.21,"c":85.66},"1776708000":{"time":1776708000,"o":85.66,"h":86.19,"l":85.66,"c":86.02},"1776711600":{"time":1776711600,"o":86.03,"h":86.06,"l":85.71,"c":85.75},"1776715200":{"time":1776715200,"o":85.75,"h":86.14,"l":85.61,"c":85.91},"1776718800":{"time":1776718800,"o":85.91,"h":86.18,"l":85.53,"c":85.76},"1776722400":{"time":1776722400,"o":85.76,"h":86.03,"l":85.55,"c":85.66},"1776726000":{"time":1776726000,"o":85.67,"h":85.67,"l":85.17,"c":85.24},"1776729600":{"time":1776729600,"o":85.25,"h":85.75,"l":85.21,"c":85.63},"1776733200":{"time":1776733200,"o":85.64,"h":85.79,"l":85.31,"c":85.39},"1776736800":{"time":1776736800,"o":85.39,"h":85.42,"l":85.14,"c":85.24},"1776740400":{"time":1776740400,"o":85.24,"h":85.48,"l":84.95,"c":85.14},"1776744000":{"time":1776744000,"o":85.13,"h":85.43,"l":84.97,"c":85.39},"1776747600":{"time":1776747600,"o":85.39,"h":85.8,"l":85.37,"c":85.63},"1776751200":{"time":1776751200,"o":85.63,"h":85.91,"l":85.13,"c":85.63},"1776754800":{"time":1776754800,"o":85.63,"h":85.93,"l":85.36,"c":85.65},"1776758400":{"time":1776758400,"o":85.66,"h":86.47,"l":85.58,"c":85.75},"1776762000":{"time":1776762000,"o":85.76,"h":85.85,"l":85.46,"c":85.85},"1776765600":{"time":1776765600,"o":85.85,"h":86.28,"l":85.79,"c":86.11},"1776769200":{"time":1776769200,"o":86.1,"h":86.13,"l":85.66,"c":85.79},"1776772800":{"time":1776772800,"o":85.79,"h":85.99,"l":85.12,"c":85.48},"1776776400":{"time":1776776400,"o":85.47,"h":85.83,"l":85.24,"c":85.77},"1776780000":{"time":1776780000,"o":85.78,"h":86.87,"l":85.54,"c":85.72},"1776783600":{"time":1776783600,"o":85.73,"h":86.25,"l":85.34,"c":86.0},"1776787200":{"time":1776787200,"o":86.0,"h":86.24,"l":85.6,"c":85.63},"1776790800":{"time":1776790800,"o":85.63,"h":85.77,"l":84.65,"c":85.28},"1776794400":{"time":1776794400,"o":85.28,"h":85.36,"l":84.69,"c":85.21},"1776798000":{"time":1776798000,"o":85.21,"h":85.69,"l":84.26,"c":84.53},"1776801600":{"time":1776801600,"o":84.52,"h":85.72,"l":84.4,"c":85.37},"1776805200":{"time":1776805200,"o":85.37,"h":85.53,"l":84.95,"c":85.1},"1776808800":{"time":1776808800,"o":85.1,"h":85.41,"l":84.94,"c":85.31},"1776812400":{"time":1776812400,"o":85.32,"h":86.11,"l":85.3,"c":86.0},"1776816000":{"time":1776816000,"o":86.01,"h":86.48,"l":85.97,"c":86.47},"1776819600":{"time":1776819600,"o":86.47,"h":86.51,"l":86.05,"c":86.22},"1776823200":{"time":1776823200,"o":86.22,"h":87.54,"l":86.16,"c":87.39},"1776826800":{"time":1776826800,"o":87.38,"h":87.86,"l":87.08,"c":87.21},"1776830400":{"time":1776830400,"o":87.22,"h":87.31,"l":86.93,"c":87.03},"1776834000":{"time":1776834000,"o":87.04,"h":88.33,"l":86.97,"c":88.0},"1776837600":{"time":1776837600,"o":88.0,"h":88.17,"l":87.77,"c":87.91},"1776841200":{"time":1776841200,"o":87.92,"h":88.25,"l":87.66,"c":88.04},"1776844800":{"time":1776844800,"o":88.04,"h":88.32,"l":87.57,"c":87.96},"1776848400":{"time":1776848400,"o":87.97,"h":88.88,"l":87.81,"c":88.28},"1776852000":{"time":1776852000,"o":88.27,"h":88.4,"l":88.1,"c":88.3},"1776855600":{"time":1776855600,"o":88.29,"h":88.55,"l":88.12,"c":88.29},"1776859200":{"time":1776859200,"o":88.29,"h":88.65,"l":88.18,"c":88.55},"1776862800":{"time":1776862800,"o":88.56,"h":89.16,"l":88.39,"c":89.07},"1776866400":{"time":1776866400,"o":89.07,"h":89.29,"l":88.45,"c":88.69},"1776870000":{"time":1776870000,"o":88.69,"h":88.76,"l":87.98,"c":88.13},"1776873600":{"time":1776873600,"o":88.12,"h":88.42,"l":87.48,"c":87.63},"1776877200":{"time":1776877200,"o":87.62,"h":87.99,"l":87.59,"c":87.8},"1776880800":{"time":1776880800,"o":87.8,"h":88.34,"l":87.75,"c":87.78},"1776884400":{"time":1776884400,"o":87.78,"h":87.8,"l":87.05,"c":87.34},"1776888000":{"time":1776888000,"o":87.34,"h":87.45,"l":87.04,"c":87.1},"1776891600":{"time":1776891600,"o":87.1,"h":87.66,"l":87.08,"c":87.55},"1776895200":{"time":1776895200,"o":87.55,"h":87.69,"l":87.25,"c":87.38},"1776898800":{"time":1776898800,"o":87.38,"h":87.43,"l":86.75,"c":86.83},"1776902400":{"time":1776902400,"o":86.83,"h":87.11,"l":85.91,"c":86.82},"1776906000":{"time":1776906000,"o":86.83,"h":86.83,"l":86.08,"c":86.39},"1776909600":{"time":1776909600,"o":86.4,"h":86.4,"l":85.67,"c":85.89},"1776913200":{"time":1776913200,"o":85.89,"h":86.05,"l":85.42,"c":85.72},"1776916800":{"time":1776916800,"o":85.73,"h":85.96,"l":85.59,"c":85.91},"1776920400":{"time":1776920400,"o":85.91,"h":86.07,"l":85.45,"c":85.84},"1776924000":{"time":1776924000,"o":85.83,"h":86.18,"l":85.78,"c":86.15},"1776927600":{"time":1776927600,"o":86.14,"h":86.18,"l":85.8,"c":85.85},"1776931200":{"time":1776931200,"o":85.85,"h":85.89,"l":85.5,"c":85.66},"1776934800":{"time":1776934800,"o":85.66,"h":85.66,"l":85.2,"c":85.47},"1776938400":{"time":1776938400,"o":85.47,"h":85.57,"l":85.13,"c":85.38},"1776942000":{"time":1776942000,"o":85.38,"h":85.89,"l":85.32,"c":85.76},"1776945600":{"time":1776945600,"o":85.76,"h":86.06,"l":85.66,"c":85.92},"1776949200":{"time":1776949200,"o":85.92,"h":85.99,"l":85.52,"c":85.72},"1776952800":{"time":1776952800,"o":85.72,"h":86.15,"l":85.5,"c":86.0},"1776956400":{"time":1776956400,"o":86.01,"h":86.61,"l":85.75,"c":86.3},"1776960000":{"time":1776960000,"o":86.31,"h":86.38,"l":85.72,"c":85.75},"1776963600":{"time":1776963600,"o":85.76,"h":85.82,"l":84.42,"c":85.28},"1776967200":{"time":1776967200,"o":85.29,"h":85.62,"l":85.18,"c":85.21},"1776970800":{"time":1776970800,"o":85.21,"h":85.52,"l":85.08,"c":85.24},"1776974400":{"time":1776974400,"o":85.23,"h":85.8,"l":85.22,"c":85.54},"1776978000":{"time":1776978000,"o":85.53,"h":85.96,"l":85.45,"c":85.74},"1776981600":{"time":1776981600,"o":85.74,"h":86.21,"l":85.73,"c":85.91},"1776985200":{"time":1776985200,"o":85.91,"h":86.15,"l":85.55,"c":86.08},"1776988800":{"time":1776988800,"o":86.08,"h":86.32,"l":85.99,"c":86.16},"1776992400":{"time":1776992400,"o":86.15,"h":86.28,"l":85.76,"c":86.23},"1776996000":{"time":1776996000,"o":86.23,"h":86.32,"l":85.71,"c":85.83},"1776999600":{"time":1776999600,"o":85.82,"h":85.9,"l":85.33,"c":85.63},"1777003200":{"time":1777003200,"o":85.64,"h":85.66,"l":85.13,"c":85.26},"1777006800":{"time":1777006800,"o":85.25,"h":85.79,"l":85.1,"c":85.64},"1777010400":{"time":1777010400,"o":85.65,"h":85.69,"l":85.28,"c":85.38},"1777014000":{"time":1777014000,"o":85.38,"h":85.57,"l":85.29,"c":85.45},"1777017600":{"time":1777017600,"o":85.45,"h":85.7,"l":85.23,"c":85.3},"1777021200":{"time":1777021200,"o":85.3,"h":85.44,"l":84.79,"c":85.42},"1777024800":{"time":1777024800,"o":85.42,"h":85.72,"l":85.12,"c":85.65},"1777028400":{"time":1777028400,"o":85.65,"h":86.24,"l":85.65,"c":86.14},"1777032000":{"time":1777032000,"o":86.14,"h":86.75,"l":86.01,"c":86.3},"1777035600":{"time":1777035600,"o":86.3,"h":86.55,"l":85.79,"c":86.04},"1777039200":{"time":1777039200,"o":86.03,"h":86.18,"l":85.6,"c":85.99},"1777042800":{"time":1777042800,"o":85.99,"h":86.53,"l":85.46,"c":86.46},"1777046400":{"time":1777046400,"o":86.47,"h":86.56,"l":86.03,"c":86.29},"1777050000":{"time":1777050000,"o":86.29,"h":86.51,"l":86.07,"c":86.44},"1777053600":{"time":1777053600,"o":86.44,"h":86.5,"l":85.87,"c":86.32},"1777057200":{"time":1777057200,"o":86.31,"h":86.49,"l":86.19,"c":86.29},"1777060800":{"time":1777060800,"o":86.28,"h":86.92,"l":86.18,"c":86.83},"1777064400":{"time":1777064400,"o":86.83,"h":86.92,"l":86.32,"c":86.4},"1777068000":{"time":1777068000,"o":86.4,"h":86.41,"l":86.02,"c":86.14},"1777071600":{"time":1777071600,"o":86.14,"h":86.26,"l":86.1,"c":86.13},"1777075200":{"time":1777075200,"o":86.13,"h":86.23,"l":85.98,"c":86.19},"1777078800":{"time":1777078800,"o":86.2,"h":86.32,"l":86.09,"c":86.24},"1777082400":{"time":1777082400,"o":86.23,"h":86.36,"l":86.11,"c":86.24},"1777086000":{"time":1777086000,"o":86.24,"h":86.45,"l":86.22,"c":86.42},"1777089600":{"time":1777089600,"o":86.41,"h":86.49,"l":86.24,"c":86.28},"1777093200":{"time":1777093200,"o":86.29,"h":86.29,"l":86.07,"c":86.16},"1777096800":{"time":1777096800,"o":86.17,"h":86.63,"l":86.16,"c":86.4},"1777100400":{"time":1777100400,"o":86.4,"h":86.48,"l":86.2,"c":86.31},"1777104000":{"time":1777104000,"o":86.31,"h":86.77,"l":86.23,"c":86.57},"1777107600":{"time":1777107600,"o":86.58,"h":86.75,"l":86.51,"c":86.53},"1777111200":{"time":1777111200,"o":86.53,"h":86.68,"l":86.51,"c":86.57},"1777114800":{"time":1777114800,"o":86.57,"h":86.58,"l":86.19,"c":86.3},"1777118400":{"time":1777118400,"o":86.3,"h":86.38,"l":86.18,"c":86.34},"1777122000":{"time":1777122000,"o":86.33,"h":86.63,"l":86.33,"c":86.55},"1777125600":{"time":1777125600,"o":86.55,"h":86.61,"l":86.39,"c":86.39},"1777129200":{"time":1777129200,"o":86.39,"h":86.58,"l":86.08,"c":86.17},"1777132800":{"time":1777132800,"o":86.18,"h":86.27,"l":85.55,"c":85.84},"1777136400":{"time":1777136400,"o":85.84,"h":85.84,"l":85.5,"c":85.51},"1777140000":{"time":1777140000,"o":85.5,"h":85.8,"l":85.48,"c":85.64},"1777143600":{"time":1777143600,"o":85.64,"h":85.68,"l":85.52,"c":85.62},"1777147200":{"time":1777147200,"o":85.63,"h":85.88,"l":85.55,"c":85.86},"1777150800":{"time":1777150800,"o":85.86,"h":86.09,"l":85.68,"c":85.85},"1777154400":{"time":1777154400,"o":85.86,"h":86.13,"l":85.81,"c":86.05},"1777158000":{"time":1777158000,"o":86.06,"h":86.13,"l":85.98,"c":86.13},"1777161600":{"time":1777161600,"o":86.13,"h":86.16,"l":85.87,"c":85.97},"1777165200":{"time":1777165200,"o":85.96,"h":86.07,"l":85.91,"c":85.92},"1777168800":{"time":1777168800,"o":85.92,"h":86.35,"l":85.91,"c":86.34},"1777172400":{"time":1777172400,"o":86.34,"h":86.44,"l":85.78,"c":85.94},"1777176000":{"time":1777176000,"o":85.94,"h":86.7,"l":85.89,"c":86.41},"1777179600":{"time":1777179600,"o":86.41,"h":86.67,"l":86.09,"c":86.42},"1777183200":{"time":1777183200,"o":86.42,"h":86.55,"l":86.34,"c":86.47},"1777186800":{"time":1777186800,"o":86.47,"h":86.6,"l":86.39,"c":86.59},"1777190400":{"time":1777190400,"o":86.59,"h":86.73,"l":86.47,"c":86.53},"1777194000":{"time":1777194000,"o":86.53,"h":86.56,"l":86.41,"c":86.5},"1777197600":{"time":1777197600,"o":86.49,"h":86.58,"l":86.38,"c":86.44},"1777201200":{"time":1777201200,"o":86.44,"h":86.6,"l":86.41,"c":86.46},"1777204800":{"time":1777204800,"o":86.45,"h":86.46,"l":85.83,"c":86.05},"1777208400":{"time":1777208400,"o":86.04,"h":86.21,"l":85.92,"c":86.06},"1777212000":{"time":1777212000,"o":86.06,"h":86.46,"l":86.0,"c":86.35},"1777215600":{"time":1777215600,"o":86.34,"h":86.54,"l":86.3,"c":86.5},"1777219200":{"time":1777219200,"o":86.5,"h":86.55,"l":86.32,"c":86.36},"1777222800":{"time":1777222800,"o":86.36,"h":86.54,"l":86.22,"c":86.49},"1777226400":{"time":1777226400,"o":86.48,"h":86.97,"l":86.37,"c":86.76},"1777230000":{"time":1777230000,"o":86.76,"h":87.42,"l":86.62,"c":86.84},"1777233600":{"time":1777233600,"o":86.84,"h":86.89,"l":86.55,"c":86.64},"1777237200":{"time":1777237200,"o":86.65,"h":87.1,"l":86.06,"c":86.77},"1777240800":{"time":1777240800,"o":86.77,"h":87.29,"l":86.26,"c":86.67},"1777244400":{"time":1777244400,"o":86.67,"h":87.13,"l":86.47,"c":86.87},"1777248000":{"time":1777248000,"o":86.88,"h":87.36,"l":86.5,"c":87.31},"1777251600":{"time":1777251600,"o":87.31,"h":87.84,"l":87.21,"c":87.79},"1777255200":{"time":1777255200,"o":87.78,"h":88.08,"l":87.32,"c":87.78},"1777258800":{"time":1777258800,"o":87.78,"h":88.04,"l":87.64,"c":87.69},"1777262400":{"time":1777262400,"o":87.69,"h":87.81,"l":87.35,"c":87.48},"1777266000":{"time":1777266000,"o":87.49,"h":87.5,"l":85.73,"c":85.89},"1777269600":{"time":1777269600,"o":85.89,"h":85.99,"l":85.36,"c":85.66},"1777273200":{"time":1777273200,"o":85.66,"h":85.73,"l":85.2,"c":85.21},"1777276800":{"time":1777276800,"o":85.21,"h":85.46,"l":84.94,"c":85.44},"1777280400":{"time":1777280400,"o":85.45,"h":85.58,"l":85.09,"c":85.42},"1777284000":{"time":1777284000,"o":85.41,"h":85.52,"l":85.08,"c":85.13},"1777287600":{"time":1777287600,"o":85.12,"h":85.24,"l":85.0,"c":85.19},"1777291200":{"time":1777291200,"o":85.19,"h":85.21,"l":84.83,"c":85.04},"1777294800":{"time":1777294800,"o":85.04,"h":85.33,"l":84.66,"c":85.08},"1777298400":{"time":1777298400,"o":85.07,"h":85.81,"l":84.94,"c":85.18},"1777302000":{"time":1777302000,"o":85.18,"h":85.2,"l":83.56,"c":84.09},"1777305600":{"time":1777305600,"o":84.1,"h":84.36,"l":83.97,"c":84.22},"1777309200":{"time":1777309200,"o":84.23,"h":84.66,"l":84.21,"c":84.41},"1777312800":{"time":1777312800,"o":84.41,"h":84.65,"l":84.35,"c":84.51},"1777316400":{"time":1777316400,"o":84.51,"h":84.61,"l":83.76,"c":84.12},"1777320000":{"time":1777320000,"o":84.11,"h":84.3,"l":84.08,"c":84.21},"1777323600":{"time":1777323600,"o":84.22,"h":84.46,"l":84.04,"c":84.2},"1777327200":{"time":1777327200,"o":84.21,"h":84.56,"l":84.13,"c":84.48},"1777330800":{"time":1777330800,"o":84.49,"h":84.88,"l":84.4,"c":84.78},"1777334400":{"time":1777334400,"o":84.78,"h":84.89,"l":84.54,"c":84.77},"1777338000":{"time":1777338000,"o":84.76,"h":84.82,"l":84.34,"c":84.36},"1777341600":{"time":1777341600,"o":84.35,"h":84.6,"l":83.85,"c":84.13},"1777345200":{"time":1777345200,"o":84.12,"h":84.15,"l":83.96,"c":84.12},"1777348800":{"time":1777348800,"o":84.13,"h":84.39,"l":83.78,"c":84.02},"1777352400":{"time":1777352400,"o":84.01,"h":84.42,"l":84.01,"c":84.17},"1777356000":{"time":1777356000,"o":84.17,"h":84.27,"l":83.62,"c":83.9},"1777359600":{"time":1777359600,"o":83.89,"h":84.01,"l":83.58,"c":83.96},"1777363200":{"time":1777363200,"o":83.96,"h":84.15,"l":83.7,"c":83.9},"1777366800":{"time":1777366800,"o":83.9,"h":83.92,"l":83.34,"c":83.58},"1777370400":{"time":1777370400,"o":83.58,"h":83.76,"l":83.57,"c":83.75},"1777374000":{"time":1777374000,"o":83.75,"h":83.8,"l":83.21,"c":83.36},"1777377600":{"time":1777377600,"o":83.35,"h":83.72,"l":83.19,"c":83.66},"1777381200":{"time":1777381200,"o":83.65,"h":84.04,"l":83.13,"c":83.49},"1777384800":{"time":1777384800,"o":83.5,"h":83.5,"l":82.91,"c":83.35},"1777388400":{"time":1777388400,"o":83.35,"h":83.48,"l":83.16,"c":83.43},"1777392000":{"time":1777392000,"o":83.42,"h":83.67,"l":83.27,"c":83.55},"1777395600":{"time":1777395600,"o":83.55,"h":83.8,"l":83.32,"c":83.56},"1777399200":{"time":1777399200,"o":83.56,"h":83.81,"l":83.54,"c":83.77},"1777402800":{"time":1777402800,"o":83.76,"h":83.99,"l":83.64,"c":83.85},"1777406400":{"time":1777406400,"o":83.85,"h":83.96,"l":83.72,"c":83.73},"1777410000":{"time":1777410000,"o":83.73,"h":83.91,"l":83.58,"c":83.69},"1777413600":{"time":1777413600,"o":83.69,"h":83.88,"l":83.53,"c":83.68},"1777417200":{"time":1777417200,"o":83.68,"h":84.15,"l":83.59,"c":84.02},"1777420800":{"time":1777420800,"o":84.02,"h":84.14,"l":83.77,"c":83.99},"1777424400":{"time":1777424400,"o":84.0,"h":84.16,"l":83.75,"c":84.04},"1777428000":{"time":1777428000,"o":84.03,"h":84.17,"l":83.88,"c":84.0},"1777431600":{"time":1777431600,"o":83.99,"h":84.71,"l":83.99,"c":84.55},"1777435200":{"time":1777435200,"o":84.54,"h":85.04,"l":84.39,"c":84.9},"1777438800":{"time":1777438800,"o":84.91,"h":84.95,"l":84.65,"c":84.8},"1777442400":{"time":1777442400,"o":84.8,"h":84.97,"l":84.5,"c":84.58},"1777446000":{"time":1777446000,"o":84.59,"h":84.82,"l":84.57,"c":84.66},"1777449600":{"time":1777449600,"o":84.67,"h":84.72,"l":84.3,"c":84.48},"1777453200":{"time":1777453200,"o":84.47,"h":85.51,"l":84.43,"c":85.26},"1777456800":{"time":1777456800,"o":85.26,"h":85.53,"l":85.08,"c":85.1},"1777460400":{"time":1777460400,"o":85.11,"h":85.13,"l":84.75,"c":84.87},"1777464000":{"time":1777464000,"o":84.87,"h":84.87,"l":83.88,"c":84.2},"1777467600":{"time":1777467600,"o":84.21,"h":84.24,"l":83.57,"c":83.95},"1777471200":{"time":1777471200,"o":83.94,"h":84.0,"l":83.59,"c":83.78},"1777474800":{"time":1777474800,"o":83.79,"h":83.88,"l":82.91,"c":83.2},"1777478400":{"time":1777478400,"o":83.2,"h":83.59,"l":82.9,"c":83.06},"1777482000":{"time":1777482000,"o":83.07,"h":83.34,"l":82.68,"c":83.31},"1777485600":{"time":1777485600,"o":83.32,"h":83.41,"l":81.31,"c":82.23},"1777489200":{"time":1777489200,"o":82.24,"h":82.31,"l":81.92,"c":82.13},"1777492800":{"time":1777492800,"o":82.13,"h":82.78,"l":82.09,"c":82.58},"1777496400":{"time":1777496400,"o":82.59,"h":83.2,"l":82.47,"c":82.85},"1777500000":{"time":1777500000,"o":82.86,"h":83.09,"l":82.75,"c":83.03},"1777503600":{"time":1777503600,"o":83.02,"h":83.07,"l":82.78,"c":83.01},"1777507200":{"time":1777507200,"o":83.02,"h":83.99,"l":83.01,"c":83.77},"1777510800":{"time":1777510800,"o":83.78,"h":83.99,"l":83.62,"c":83.71},"1777514400":{"time":1777514400,"o":83.72,"h":83.93,"l":82.64,"c":82.95},"1777518000":{"time":1777518000,"o":82.94,"h":83.21,"l":82.8,"c":83.02},"1777521600":{"time":1777521600,"o":83.02,"h":83.05,"l":82.32,"c":82.36},"1777525200":{"time":1777525200,"o":82.36,"h":82.75,"l":82.1,"c":82.54},"1777528800":{"time":1777528800,"o":82.53,"h":83.02,"l":82.49,"c":82.9},"1777532400":{"time":1777532400,"o":82.89,"h":83.36,"l":82.84,"c":83.32},"1777536000":{"time":1777536000,"o":83.31,"h":83.39,"l":83.08,"c":83.09},"1777539600":{"time":1777539600,"o":83.08,"h":83.55,"l":83.02,"c":83.09},"1777543200":{"time":1777543200,"o":83.1,"h":83.19,"l":82.88,"c":82.97},"1777546800":{"time":1777546800,"o":82.96,"h":83.36,"l":82.75,"c":82.98},"1777550400":{"time":1777550400,"o":82.97,"h":83.45,"l":82.95,"c":83.18},"1777554000":{"time":1777554000,"o":83.17,"h":83.53,"l":82.81,"c":83.16},"1777557600":{"time":1777557600,"o":83.17,"h":83.38,"l":82.63,"c":83.19},"1777561200":{"time":1777561200,"o":83.18,"h":83.8,"l":82.98,"c":83.3},"1777564800":{"time":1777564800,"o":83.3,"h":83.4,"l":82.89,"c":82.97},"1777568400":{"time":1777568400,"o":82.97,"h":83.1,"l":82.82,"c":83.0},"1777572000":{"time":1777572000,"o":83.0,"h":83.27,"l":82.94,"c":83.02},"1777575600":{"time":1777575600,"o":83.01,"h":83.26,"l":82.97,"c":82.99},"1777579200":{"time":1777579200,"o":82.99,"h":83.16,"l":82.93,"c":83.05},"1777582800":{"time":1777582800,"o":83.05,"h":83.11,"l":82.79,"c":82.83},"1777586400":{"time":1777586400,"o":82.82,"h":83.0,"l":82.74,"c":82.81},"1777590000":{"time":1777590000,"o":82.81,"h":83.06,"l":82.8,"c":83.04},"1777593600":{"time":1777593600,"o":83.04,"h":83.38,"l":83.02,"c":83.16},"1777597200":{"time":1777597200,"o":83.15,"h":83.64,"l":83.15,"c":83.57},"1777600800":{"time":1777600800,"o":83.57,"h":83.79,"l":83.4,"c":83.57},"1777604400":{"time":1777604400,"o":83.58,"h":84.37,"l":83.52,"c":83.85},"1777608000":{"time":1777608000,"o":83.85,"h":84.03,"l":83.62,"c":83.78},"1777611600":{"time":1777611600,"o":83.77,"h":84.2,"l":83.7,"c":84.01},"1777615200":{"time":1777615200,"o":84.01,"h":84.14,"l":83.65,"c":83.8},"1777618800":{"time":1777618800,"o":83.81,"h":83.94,"l":83.62,"c":83.9},"1777622400":{"time":1777622400,"o":83.91,"h":84.28,"l":83.85,"c":84.13},"1777626000":{"time":1777626000,"o":84.14,"h":84.15,"l":83.88,"c":83.92},"1777629600":{"time":1777629600,"o":83.92,"h":84.05,"l":83.67,"c":83.9},"1777633200":{"time":1777633200,"o":83.91,"h":84.18,"l":83.82,"c":83.98},"1777636800":{"time":1777636800,"o":83.97,"h":84.55,"l":83.87,"c":84.24},"1777640400":{"time":1777640400,"o":84.23,"h":84.82,"l":84.19,"c":84.56},"1777644000":{"time":1777644000,"o":84.57,"h":84.7,"l":83.81,"c":84.18},"1777647600":{"time":1777647600,"o":84.18,"h":84.59,"l":83.97,"c":84.42},"1777651200":{"time":1777651200,"o":84.42,"h":84.6,"l":83.91,"c":83.96},"1777654800":{"time":1777654800,"o":83.97,"h":84.26,"l":83.88,"c":84.19},"1777658400":{"time":1777658400,"o":84.19,"h":84.28,"l":83.94,"c":83.95},"1777662000":{"time":1777662000,"o":83.95,"h":84.04,"l":83.75,"c":83.86},"1777665600":{"time":1777665600,"o":83.85,"h":83.9,"l":83.28,"c":83.46},"1777669200":{"time":1777669200,"o":83.45,"h":83.79,"l":83.37,"c":83.68},"1777672800":{"time":1777672800,"o":83.68,"h":83.85,"l":83.53,"c":83.71},"1777676400":{"time":1777676400,"o":83.71,"h":83.84,"l":83.51,"c":83.7},"1777680000":{"time":1777680000,"o":83.7,"h":83.83,"l":83.39,"c":83.78},"1777683600":{"time":1777683600,"o":83.79,"h":84.03,"l":83.71,"c":83.99},"1777687200":{"time":1777687200,"o":84.0,"h":84.16,"l":83.82,"c":83.89},"1777690800":{"time":1777690800,"o":83.88,"h":83.93,"l":83.64,"c":83.76},"1777694400":{"time":1777694400,"o":83.76,"h":83.79,"l":83.5,"c":83.58},"1777698000":{"time":1777698000,"o":83.59,"h":83.7,"l":83.48,"c":83.65},"1777701600":{"time":1777701600,"o":83.66,"h":83.81,"l":83.52,"c":83.77},"1777705200":{"time":1777705200,"o":83.78,"h":83.82,"l":83.65,"c":83.67},"1777708800":{"time":1777708800,"o":83.68,"h":83.84,"l":83.58,"c":83.79},"1777712400":{"time":1777712400,"o":83.79,"h":84.11,"l":83.77,"c":83.95},"1777716000":{"time":1777716000,"o":83.95,"h":83.97,"l":83.81,"c":83.89},"1777719600":{"time":1777719600,"o":83.89,"h":83.89,"l":83.47,"c":83.64},"1777723200":{"time":1777723200,"o":83.64,"h":84.05,"l":83.62,"c":83.8},"1777726800":{"time":1777726800,"o":83.8,"h":84.04,"l":83.8,"c":83.89},"1777730400":{"time":1777730400,"o":83.89,"h":84.05,"l":83.86,"c":83.93},"1777734000":{"time":1777734000,"o":83.92,"h":84.03,"l":83.88,"c":83.99},"1777737600":{"time":1777737600,"o":83.99,"h":84.23,"l":83.97,"c":84.15},"1777741200":{"time":1777741200,"o":84.14,"h":84.16,"l":83.95,"c":84.0},"1777744800":{"time":1777744800,"o":84.0,"h":84.17,"l":83.89,"c":84.14},"1777748400":{"time":1777748400,"o":84.13,"h":84.28,"l":84.11,"c":84.19},"1777752000":{"time":1777752000,"o":84.18,"h":84.19,"l":84.05,"c":84.16},"1777755600":{"time":1777755600,"o":84.15,"h":84.96,"l":84.11,"c":84.51},"1777759200":{"time":1777759200,"o":84.5,"h":84.61,"l":84.01,"c":84.42},"1777762800":{"time":1777762800,"o":84.42,"h":84.47,"l":84.16,"c":84.23},"1777766400":{"time":1777766400,"o":84.23,"h":84.27,"l":83.76,"c":84.05},"1777770000":{"time":1777770000,"o":84.04,"h":84.05,"l":83.69,"c":83.7},"1777773600":{"time":1777773600,"o":83.7,"h":83.79,"l":83.56,"c":83.63},"1777777200":{"time":1777777200,"o":83.64,"h":83.71,"l":83.53,"c":83.61},"1777780800":{"time":1777780800,"o":83.61,"h":83.7,"l":83.52,"c":83.65},"1777784400":{"time":1777784400,"o":83.65,"h":83.79,"l":83.61,"c":83.7},"1777788000":{"time":1777788000,"o":83.7,"h":83.83,"l":83.53,"c":83.7},"1777791600":{"time":1777791600,"o":83.7,"h":83.97,"l":83.7,"c":83.82},"1777795200":{"time":1777795200,"o":83.83,"h":83.98,"l":83.76,"c":83.83},"1777798800":{"time":1777798800,"o":83.84,"h":84.08,"l":83.81,"c":84.0},"1777802400":{"time":1777802400,"o":84.0,"h":84.01,"l":83.76,"c":83.77},"1777806000":{"time":1777806000,"o":83.76,"h":84.16,"l":83.68,"c":83.9},"1777809600":{"time":1777809600,"o":83.91,"h":84.2,"l":83.91,"c":84.06},"1777813200":{"time":1777813200,"o":84.05,"h":84.17,"l":83.93,"c":84.05},"1777816800":{"time":1777816800,"o":84.04,"h":84.41,"l":84.04,"c":84.31},"1777820400":{"time":1777820400,"o":84.32,"h":84.39,"l":84.06,"c":84.12},"1777824000":{"time":1777824000,"o":84.11,"h":84.27,"l":83.95,"c":84.1},"1777827600":{"time":1777827600,"o":84.11,"h":84.29,"l":83.95,"c":84.16},"1777831200":{"time":1777831200,"o":84.16,"h":84.29,"l":84.06,"c":84.23},"1777834800":{"time":1777834800,"o":84.22,"h":84.47,"l":84.2,"c":84.34},"1777838400":{"time":1777838400,"o":84.33,"h":84.7,"l":84.21,"c":84.3},"1777842000":{"time":1777842000,"o":84.29,"h":84.42,"l":83.8,"c":84.1},"1777845600":{"time":1777845600,"o":84.1,"h":84.95,"l":84.1,"c":84.64},"1777849200":{"time":1777849200,"o":84.64,"h":84.75,"l":83.81,"c":83.87},"1777852800":{"time":1777852800,"o":83.86,"h":83.86,"l":83.29,"c":83.75},"1777856400":{"time":1777856400,"o":83.75,"h":84.91,"l":83.37,"c":84.73},"1777860000":{"time":1777860000,"o":84.73,"h":85.62,"l":84.7,"c":85.22},"1777863600":{"time":1777863600,"o":85.21,"h":85.56,"l":85.07,"c":85.38},"1777867200":{"time":1777867200,"o":85.38,"h":85.88,"l":85.35,"c":85.74},"1777870800":{"time":1777870800,"o":85.74,"h":85.78,"l":85.32,"c":85.35},"1777874400":{"time":1777874400,"o":85.36,"h":85.39,"l":84.46,"c":84.83},"1777878000":{"time":1777878000,"o":84.84,"h":84.99,"l":84.62,"c":84.84},"1777881600":{"time":1777881600,"o":84.84,"h":84.87,"l":84.57,"c":84.72},"1777885200":{"time":1777885200,"o":84.72,"h":85.16,"l":84.63,"c":84.99},"1777888800":{"time":1777888800,"o":85.0,"h":85.04,"l":83.18,"c":84.0},"1777892400":{"time":1777892400,"o":83.99,"h":84.1,"l":83.78,"c":83.9},"1777896000":{"time":1777896000,"o":83.9,"h":84.11,"l":83.8,"c":83.83},"1777899600":{"time":1777899600,"o":83.84,"h":84.3,"l":83.51,"c":83.95},"1777903200":{"time":1777903200,"o":83.95,"h":85.3,"l":83.73,"c":84.95},"1777906800":{"time":1777906800,"o":84.96,"h":85.15,"l":83.88,"c":84.45},"1777910400":{"time":1777910400,"o":84.45,"h":84.76,"l":83.93,"c":84.44},"1777914000":{"time":1777914000,"o":84.45,"h":85.17,"l":84.44,"c":84.91},"1777917600":{"time":1777917600,"o":84.9,"h":85.03,"l":84.54,"c":84.72},"1777921200":{"time":1777921200,"o":84.71,"h":84.74,"l":84.33,"c":84.43},"1777924800":{"time":1777924800,"o":84.42,"h":84.43,"l":84.01,"c":84.04},"1777928400":{"time":1777928400,"o":84.04,"h":84.47,"l":84.03,"c":84.39},"1777932000":{"time":1777932000,"o":84.38,"h":84.52,"l":84.12,"c":84.16},"1777935600":{"time":1777935600,"o":84.17,"h":84.18,"l":83.96,"c":84.05},"1777939200":{"time":1777939200,"o":84.05,"h":84.33,"l":83.98,"c":84.26},"1777942800":{"time":1777942800,"o":84.26,"h":84.42,"l":84.09,"c":84.36},"1777946400":{"time":1777946400,"o":84.36,"h":84.76,"l":84.29,"c":84.47},"1777950000":{"time":1777950000,"o":84.47,"h":84.94,"l":84.36,"c":84.73},"1777953600":{"time":1777953600,"o":84.72,"h":84.87,"l":84.54,"c":84.74},"1777957200":{"time":1777957200,"o":84.74,"h":85.1,"l":84.68,"c":84.9},"1777960800":{"time":1777960800,"o":84.89,"h":84.97,"l":84.52,"c":84.95},"1777964400":{"time":1777964400,"o":84.96,"h":85.04,"l":84.74,"c":84.83},"1777968000":{"time":1777968000,"o":84.83,"h":84.87,"l":84.65,"c":84.75},"1777971600":{"time":1777971600,"o":84.75,"h":84.76,"l":84.4,"c":84.52},"1777975200":{"time":1777975200,"o":84.52,"h":84.91,"l":84.39,"c":84.87},"1777978800":{"time":1777978800,"o":84.87,"h":84.97,"l":84.64,"c":84.93},"1777982400":{"time":1777982400,"o":84.93,"h":85.33,"l":84.86,"c":85.27},"1777986000":{"time":1777986000,"o":85.27,"h":86.08,"l":85.26,"c":85.58},"1777989600":{"time":1777989600,"o":85.59,"h":85.72,"l":85.14,"c":85.46},"1777993200":{"time":1777993200,"o":85.45,"h":85.86,"l":85.31,"c":85.47},"1777996800":{"time":1777996800,"o":85.46,"h":85.65,"l":85.01,"c":85.29},"1778000400":{"time":1778000400,"o":85.28,"h":85.5,"l":85.06,"c":85.42},"1778004000":{"time":1778004000,"o":85.42,"h":85.85,"l":85.39,"c":85.84},"1778007600":{"time":1778007600,"o":85.83,"h":86.53,"l":85.76,"c":86.47},"1778011200":{"time":1778011200,"o":86.46,"h":86.88,"l":86.38,"c":86.61},"1778014800":{"time":1778014800,"o":86.6,"h":86.91,"l":86.24,"c":86.69},"1778018400":{"time":1778018400,"o":86.68,"h":86.96,"l":86.15,"c":86.54},"1778022000":{"time":1778022000,"o":86.54,"h":86.65,"l":86.12,"c":86.24},"1778025600":{"time":1778025600,"o":86.24,"h":86.52,"l":86.06,"c":86.35},"1778029200":{"time":1778029200,"o":86.35,"h":86.98,"l":86.27,"c":86.81},"1778032800":{"time":1778032800,"o":86.82,"h":86.9,"l":86.34,"c":86.86},"1778036400":{"time":1778036400,"o":86.86,"h":87.44,"l":86.84,"c":87.29},"1778040000":{"time":1778040000,"o":87.28,"h":87.39,"l":86.61,"c":86.75},"1778043600":{"time":1778043600,"o":86.75,"h":87.42,"l":86.7,"c":87.36},"1778047200":{"time":1778047200,"o":87.36,"h":87.5,"l":87.11,"c":87.44},"1778050800":{"time":1778050800,"o":87.44,"h":87.87,"l":87.4,"c":87.65},"1778054400":{"time":1778054400,"o":87.66,"h":89.21,"l":87.6,"c":88.99},"1778058000":{"time":1778058000,"o":89.0,"h":89.55,"l":88.54,"c":89.44},"1778061600":{"time":1778061600,"o":89.44,"h":89.66,"l":89.17,"c":89.34},"1778065200":{"time":1778065200,"o":89.34,"h":90.13,"l":89.27,"c":89.83},"1778068800":{"time":1778068800,"o":89.84,"h":89.94,"l":89.45,"c":89.63},"1778072400":{"time":1778072400,"o":89.63,"h":89.63,"l":88.02,"c":88.3},"1778076000":{"time":1778076000,"o":88.3,"h":88.84,"l":87.43,"c":88.35},"1778079600":{"time":1778079600,"o":88.35,"h":89.05,"l":88.26,"c":88.92},"1778083200":{"time":1778083200,"o":88.91,"h":89.48,"l":88.53,"c":89.13},"1778086800":{"time":1778086800,"o":89.13,"h":89.41,"l":88.47,"c":88.79},"1778090400":{"time":1778090400,"o":88.78,"h":89.13,"l":88.42,"c":88.93},"1778094000":{"time":1778094000,"o":88.92,"h":89.27,"l":88.84,"c":89.21},"1778097600":{"time":1778097600,"o":89.21,"h":89.58,"l":88.87,"c":89.15},"1778101200":{"time":1778101200,"o":89.15,"h":89.55,"l":89.02,"c":89.44},"1778104800":{"time":1778104800,"o":89.44,"h":89.53,"l":88.98,"c":89.04},"1778108400":{"time":1778108400,"o":89.03,"h":89.14,"l":88.61,"c":89.1},"1778112000":{"time":1778112000,"o":89.11,"h":89.23,"l":88.16,"c":88.29},"1778115600":{"time":1778115600,"o":88.28,"h":88.49,"l":87.84,"c":88.27},"1778119200":{"time":1778119200,"o":88.26,"h":88.34,"l":87.76,"c":88.11},"1778122800":{"time":1778122800,"o":88.1,"h":88.11,"l":87.47,"c":87.72},"1778126400":{"time":1778126400,"o":87.72,"h":88.33,"l":87.64,"c":88.33},"1778130000":{"time":1778130000,"o":88.33,"h":88.87,"l":88.29,"c":88.62},"1778133600":{"time":1778133600,"o":88.63,"h":89.26,"l":88.17,"c":89.23},"1778137200":{"time":1778137200,"o":89.23,"h":90.4,"l":89.08,"c":90.12},"1778140800":{"time":1778140800,"o":90.12,"h":90.23,"l":89.42,"c":89.53},"1778144400":{"time":1778144400,"o":89.53,"h":89.55,"l":89.14,"c":89.39},"1778148000":{"time":1778148000,"o":89.4,"h":89.49,"l":88.66,"c":89.1},"1778151600":{"time":1778151600,"o":89.11,"h":89.66,"l":89.11,"c":89.5},"1778155200":{"time":1778155200,"o":89.5,"h":90.06,"l":89.45,"c":89.7},"1778158800":{"time":1778158800,"o":89.71,"h":89.71,"l":88.31,"c":88.61},"1778162400":{"time":1778162400,"o":88.62,"h":88.89,"l":87.77,"c":88.11},"1778166000":{"time":1778166000,"o":88.1,"h":88.54,"l":87.75,"c":88.28},"1778169600":{"time":1778169600,"o":88.27,"h":88.75,"l":88.03,"c":88.4},"1778173200":{"time":1778173200,"o":88.4,"h":88.83,"l":87.91,"c":88.75},"1778176800":{"time":1778176800,"o":88.75,"h":89.02,"l":88.19,"c":88.53},"1778180400":{"time":1778180400,"o":88.54,"h":88.69,"l":88.17,"c":88.41},"1778184000":{"time":1778184000,"o":88.41,"h":88.82,"l":87.98,"c":88.02},"1778187600":{"time":1778187600,"o":88.02,"h":88.19,"l":87.61,"c":87.92},"1778191200":{"time":1778191200,"o":87.91,"h":88.19,"l":87.61,"c":88.06},"1778194800":{"time":1778194800,"o":88.05,"h":88.45,"l":88.02,"c":88.4},"1778198400":{"time":1778198400,"o":88.4,"h":88.61,"l":88.06,"c":88.24},"1778202000":{"time":1778202000,"o":88.25,"h":88.33,"l":87.87,"c":88.1},"1778205600":{"time":1778205600,"o":88.11,"h":88.33,"l":87.56,"c":88.03},"1778209200":{"time":1778209200,"o":88.03,"h":88.35,"l":87.57,"c":88.17},"1778212800":{"time":1778212800,"o":88.17,"h":88.34,"l":87.97,"c":88.13},"1778216400":{"time":1778216400,"o":88.14,"h":88.39,"l":87.99,"c":87.99},"1778220000":{"time":1778220000,"o":88.0,"h":88.25,"l":87.76,"c":88.01},"1778223600":{"time":1778223600,"o":88.0,"h":88.2,"l":87.6,"c":88.2},"1778227200":{"time":1778227200,"o":88.2,"h":88.59,"l":87.96,"c":88.32},"1778230800":{"time":1778230800,"o":88.33,"h":88.69,"l":88.18,"c":88.37},"1778234400":{"time":1778234400,"o":88.38,"h":88.73,"l":88.23,"c":88.57},"1778238000":{"time":1778238000,"o":88.58,"h":88.68,"l":88.43,"c":88.59},"1778241600":{"time":1778241600,"o":88.59,"h":88.82,"l":88.3,"c":88.4},"1778245200":{"time":1778245200,"o":88.4,"h":88.51,"l":87.95,"c":88.28},"1778248800":{"time":1778248800,"o":88.29,"h":89.34,"l":88.29,"c":89.11},"1778252400":{"time":1778252400,"o":89.1,"h":89.56,"l":88.36,"c":89.55},"1778256000":{"time":1778256000,"o":89.55,"h":89.74,"l":89.29,"c":89.53},"1778259600":{"time":1778259600,"o":89.54,"h":91.94,"l":89.52,"c":91.61},"1778263200":{"time":1778263200,"o":91.61,"h":92.53,"l":91.6,"c":92.28},"1778266800":{"time":1778266800,"o":92.29,"h":92.78,"l":92.02,"c":92.56},"1778270400":{"time":1778270400,"o":92.57,"h":92.64,"l":91.99,"c":92.08},"1778274000":{"time":1778274000,"o":92.09,"h":92.36,"l":91.71,"c":92.26},"1778277600":{"time":1778277600,"o":92.27,"h":92.68,"l":92.21,"c":92.26},"1778281200":{"time":1778281200,"o":92.25,"h":92.27,"l":91.71,"c":91.97},"1778284800":{"time":1778284800,"o":91.96,"h":92.57,"l":91.8,"c":92.42},"1778288400":{"time":1778288400,"o":92.41,"h":93.8,"l":92.38,"c":93.45},"1778292000":{"time":1778292000,"o":93.45,"h":93.75,"l":93.23,"c":93.45},"1778295600":{"time":1778295600,"o":93.45,"h":93.73,"l":93.35,"c":93.59},"1778299200":{"time":1778299200,"o":93.58,"h":94.16,"l":93.07,"c":93.18},"1778302800":{"time":1778302800,"o":93.18,"h":93.74,"l":92.78,"c":93.7},"1778306400":{"time":1778306400,"o":93.7,"h":94.06,"l":93.14,"c":93.49},"1778310000":{"time":1778310000,"o":93.49,"h":93.99,"l":93.29,"c":93.71},"1778313600":{"time":1778313600,"o":93.71,"h":93.91,"l":93.62,"c":93.66},"1778317200":{"time":1778317200,"o":93.67,"h":93.67,"l":92.97,"c":93.25},"1778320800":{"time":1778320800,"o":93.24,"h":93.55,"l":93.06,"c":93.34},"1778324400":{"time":1778324400,"o":93.33,"h":93.64,"l":93.27,"c":93.56},"1778328000":{"time":1778328000,"o":93.57,"h":93.7,"l":93.22,"c":93.39},"1778331600":{"time":1778331600,"o":93.4,"h":93.42,"l":92.95,"c":93.41},"1778335200":{"time":1778335200,"o":93.42,"h":93.42,"l":92.72,"c":92.83},"1778338800":{"time":1778338800,"o":92.83,"h":92.97,"l":92.32,"c":92.94},"1778342400":{"time":1778342400,"o":92.95,"h":93.26,"l":92.62,"c":92.71},"1778346000":{"time":1778346000,"o":92.71,"h":93.45,"l":92.71,"c":93.15},"1778349600":{"time":1778349600,"o":93.15,"h":93.6,"l":93.1,"c":93.31},"1778353200":{"time":1778353200,"o":93.32,"h":93.54,"l":93.16,"c":93.45},"1778356800":{"time":1778356800,"o":93.46,"h":93.47,"l":93.08,"c":93.2},"1778360400":{"time":1778360400,"o":93.2,"h":93.5,"l":93.19,"c":93.42},"1778364000":{"time":1778364000,"o":93.43,"h":93.46,"l":93.16,"c":93.27},"1778367600":{"time":1778367600,"o":93.28,"h":93.44,"l":92.99,"c":93.07},"1778371200":{"time":1778371200,"o":93.06,"h":93.3,"l":92.86,"c":92.99},"1778374800":{"time":1778374800,"o":92.99,"h":92.99,"l":92.54,"c":92.92},"1778378400":{"time":1778378400,"o":92.91,"h":93.08,"l":92.76,"c":93.0},"1778382000":{"time":1778382000,"o":92.99,"h":93.46,"l":92.96,"c":93.37},"1778385600":{"time":1778385600,"o":93.36,"h":93.45,"l":93.19,"c":93.29},"1778389200":{"time":1778389200,"o":93.29,"h":93.46,"l":93.18,"c":93.28},"1778392800":{"time":1778392800,"o":93.28,"h":93.42,"l":93.2,"c":93.37},"1778396400":{"time":1778396400,"o":93.36,"h":93.59,"l":93.31,"c":93.39},"1778400000":{"time":1778400000,"o":93.39,"h":94.06,"l":93.36,"c":94.01},"1778403600":{"time":1778403600,"o":94.02,"h":94.78,"l":94.01,"c":94.25},"1778407200":{"time":1778407200,"o":94.26,"h":94.34,"l":93.4,"c":93.8},"1778410800":{"time":1778410800,"o":93.81,"h":93.99,"l":92.78,"c":93.48},"1778414400":{"time":1778414400,"o":93.49,"h":93.57,"l":93.12,"c":93.25},"1778418000":{"time":1778418000,"o":93.25,"h":93.9,"l":93.18,"c":93.71},"1778421600":{"time":1778421600,"o":93.72,"h":94.1,"l":93.61,"c":93.82},"1778425200":{"time":1778425200,"o":93.83,"h":94.7,"l":93.82,"c":94.48},"1778428800":{"time":1778428800,"o":94.49,"h":94.97,"l":94.12,"c":94.77},"1778432400":{"time":1778432400,"o":94.76,"h":96.48,"l":94.76,"c":96.47},"1778436000":{"time":1778436000,"o":96.46,"h":96.88,"l":96.08,"c":96.39},"1778439600":{"time":1778439600,"o":96.39,"h":96.86,"l":95.69,"c":96.45},"1778443200":{"time":1778443200,"o":96.44,"h":96.57,"l":93.37,"c":94.47},"1778446800":{"time":1778446800,"o":94.46,"h":95.56,"l":94.42,"c":95.02},"1778450400":{"time":1778450400,"o":95.01,"h":96.34,"l":94.83,"c":96.19},"1778454000":{"time":1778454000,"o":96.2,"h":96.83,"l":95.93,"c":96.42},"1778457600":{"time":1778457600,"o":96.42,"h":96.63,"l":95.28,"c":95.76},"1778461200":{"time":1778461200,"o":95.76,"h":96.38,"l":95.28,"c":96.01},"1778464800":{"time":1778464800,"o":96.01,"h":96.11,"l":95.14,"c":95.28},"1778468400":{"time":1778468400,"o":95.28,"h":95.31,"l":94.41,"c":94.72},"1778472000":{"time":1778472000,"o":94.72,"h":95.17,"l":94.37,"c":94.92},"1778475600":{"time":1778475600,"o":94.92,"h":95.84,"l":94.88,"c":95.65},"1778479200":{"time":1778479200,"o":95.65,"h":96.12,"l":95.37,"c":95.44},"1778482800":{"time":1778482800,"o":95.44,"h":95.54,"l":95.1,"c":95.29},"1778486400":{"time":1778486400,"o":95.29,"h":95.34,"l":94.52,"c":94.72},"1778490000":{"time":1778490000,"o":94.72,"h":95.32,"l":94.71,"c":95.24},"1778493600":{"time":1778493600,"o":95.24,"h":95.55,"l":94.98,"c":95.01},"1778497200":{"time":1778497200,"o":95.01,"h":95.47,"l":94.85,"c":95.21},"1778500800":{"time":1778500800,"o":95.22,"h":95.35,"l":94.59,"c":94.74},"1778504400":{"time":1778504400,"o":94.74,"h":95.46,"l":94.5,"c":95.2},"1778508000":{"time":1778508000,"o":95.19,"h":95.86,"l":94.25,"c":95.11},"1778511600":{"time":1778511600,"o":95.12,"h":96.78,"l":94.83,"c":96.76},"1778515200":{"time":1778515200,"o":96.77,"h":97.97,"l":96.44,"c":97.29},"1778518800":{"time":1778518800,"o":97.29,"h":97.91,"l":96.84,"c":97.72},"1778522400":{"time":1778522400,"o":97.73,"h":98.07,"l":97.21,"c":97.24},"1778526000":{"time":1778526000,"o":97.24,"h":98.36,"l":96.98,"c":98.13},"1778529600":{"time":1778529600,"o":98.13,"h":98.34,"l":97.55,"c":97.58},"1778533200":{"time":1778533200,"o":97.58,"h":97.77,"l":97.27,"c":97.33},"1778536800":{"time":1778536800,"o":97.34,"h":97.81,"l":97.31,"c":97.59},"1778540400":{"time":1778540400,"o":97.6,"h":97.6,"l":97.03,"c":97.31},"1778544000":{"time":1778544000,"o":97.32,"h":97.63,"l":97.12,"c":97.45},"1778547600":{"time":1778547600,"o":97.46,"h":97.61,"l":95.47,"c":96.22},"1778551200":{"time":1778551200,"o":96.22,"h":96.68,"l":96.08,"c":96.5},"1778554800":{"time":1778554800,"o":96.51,"h":96.6,"l":95.99,"c":96.09},"1778558400":{"time":1778558400,"o":96.09,"h":96.46,"l":96.0,"c":96.3},"1778562000":{"time":1778562000,"o":96.3,"h":96.72,"l":96.17,"c":96.5},"1778565600":{"time":1778565600,"o":96.51,"h":96.96,"l":96.09,"c":96.14},"1778569200":{"time":1778569200,"o":96.14,"h":96.27,"l":95.74,"c":95.98},"1778572800":{"time":1778572800,"o":95.98,"h":96.09,"l":95.26,"c":95.6},"1778576400":{"time":1778576400,"o":95.59,"h":96.03,"l":95.28,"c":95.74},"1778580000":{"time":1778580000,"o":95.74,"h":95.94,"l":94.86,"c":94.96},"1778583600":{"time":1778583600,"o":94.97,"h":95.01,"l":94.52,"c":94.92},"1778587200":{"time":1778587200,"o":94.92,"h":95.52,"l":94.32,"c":95.16},"1778590800":{"time":1778590800,"o":95.16,"h":95.35,"l":94.47,"c":94.67},"1778594400":{"time":1778594400,"o":94.67,"h":95.2,"l":94.34,"c":94.52},"1778598000":{"time":1778598000,"o":94.52,"h":94.75,"l":93.56,"c":93.82},"1778601600":{"time":1778601600,"o":93.82,"h":94.28,"l":93.55,"c":93.81},"1778605200":{"time":1778605200,"o":93.81,"h":94.66,"l":93.8,"c":94.48},"1778608800":{"time":1778608800,"o":94.48,"h":94.8,"l":94.3,"c":94.51},"1778612400":{"time":1778612400,"o":94.52,"h":94.97,"l":94.52,"c":94.88},"1778616000":{"time":1778616000,"o":94.89,"h":94.94,"l":94.57,"c":94.7},"1778619600":{"time":1778619600,"o":94.71,"h":94.82,"l":94.47,"c":94.63},"1778623200":{"time":1778623200,"o":94.63,"h":95.02,"l":94.59,"c":94.63},"1778626800":{"time":1778626800,"o":94.62,"h":94.73,"l":94.16,"c":94.25},"1778630400":{"time":1778630400,"o":94.25,"h":94.61,"l":94.0,"c":94.43},"1778634000":{"time":1778634000,"o":94.43,"h":95.4,"l":94.42,"c":95.13},"1778637600":{"time":1778637600,"o":95.13,"h":95.54,"l":94.96,"c":95.2},"1778641200":{"time":1778641200,"o":95.2,"h":95.54,"l":95.02,"c":95.52},"1778644800":{"time":1778644800,"o":95.52,"h":95.97,"l":95.37,"c":95.44},"1778648400":{"time":1778648400,"o":95.43,"h":95.46,"l":95.03,"c":95.21},"1778652000":{"time":1778652000,"o":95.21,"h":95.66,"l":95.05,"c":95.08},"1778655600":{"time":1778655600,"o":95.07,"h":95.26,"l":94.82,"c":95.09},"1778659200":{"time":1778659200,"o":95.09,"h":95.72,"l":94.95,"c":95.51},"1778662800":{"time":1778662800,"o":95.52,"h":95.84,"l":95.51,"c":95.66},"1778666400":{"time":1778666400,"o":95.66,"h":95.71,"l":94.67,"c":94.73},"1778670000":{"time":1778670000,"o":94.73,"h":94.78,"l":94.18,"c":94.27},"1778673600":{"time":1778673600,"o":94.27,"h":94.58,"l":91.62,"c":93.11},"1778677200":{"time":1778677200,"o":93.1,"h":93.39,"l":91.89,"c":92.23},"1778680800":{"time":1778680800,"o":92.24,"h":92.29,"l":90.64,"c":91.71},"1778684400":{"time":1778684400,"o":91.72,"h":91.88,"l":90.2,"c":90.37},"1778688000":{"time":1778688000,"o":90.38,"h":91.21,"l":90.34,"c":90.79},"1778691600":{"time":1778691600,"o":90.8,"h":91.08,"l":90.63,"c":90.83},"1778695200":{"time":1778695200,"o":90.84,"h":91.36,"l":90.7,"c":90.86},"1778698800":{"time":1778698800,"o":90.87,"h":90.96,"l":90.42,"c":90.9},"1778702400":{"time":1778702400,"o":90.9,"h":91.29,"l":90.86,"c":91.17},"1778706000":{"time":1778706000,"o":91.17,"h":91.22,"l":90.66,"c":90.82},"1778709600":{"time":1778709600,"o":90.82,"h":91.19,"l":90.57,"c":91.11},"1778713200":{"time":1778713200,"o":91.12,"h":91.28,"l":90.98,"c":91.11},"1778716800":{"time":1778716800,"o":91.11,"h":91.38,"l":91.01,"c":91.16},"1778720400":{"time":1778720400,"o":91.15,"h":91.32,"l":90.93,"c":91.11},"1778724000":{"time":1778724000,"o":91.11,"h":91.22,"l":90.4,"c":90.52},"1778727600":{"time":1778727600,"o":90.53,"h":90.74,"l":89.73,"c":89.89},"1778731200":{"time":1778731200,"o":89.89,"h":90.58,"l":89.81,"c":90.43},"1778734800":{"time":1778734800,"o":90.43,"h":91.43,"l":90.35,"c":91.24},"1778738400":{"time":1778738400,"o":91.23,"h":91.43,"l":91.09,"c":91.35},"1778742000":{"time":1778742000,"o":91.35,"h":91.65,"l":90.63,"c":90.83},"1778745600":{"time":1778745600,"o":90.83,"h":91.26,"l":90.62,"c":91.0},"1778749200":{"time":1778749200,"o":91.01,"h":91.1,"l":90.52,"c":90.8},"1778752800":{"time":1778752800,"o":90.8,"h":91.09,"l":90.6,"c":90.99},"1778756400":{"time":1778756400,"o":90.99,"h":91.05,"l":90.56,"c":90.58},"1778760000":{"time":1778760000,"o":90.58,"h":91.24,"l":90.46,"c":91.16},"1778763600":{"time":1778763600,"o":91.16,"h":91.43,"l":90.67,"c":90.73},"1778767200":{"time":1778767200,"o":90.72,"h":92.27,"l":90.56,"c":92.23},"1778770800":{"time":1778770800,"o":92.23,"h":93.21,"l":91.86,"c":93.1},"1778774400":{"time":1778774400,"o":93.11,"h":93.64,"l":92.26,"c":93.27},"1778778000":{"time":1778778000,"o":93.27,"h":93.54,"l":92.24,"c":92.98},"1778781600":{"time":1778781600,"o":92.97,"h":93.6,"l":92.65,"c":93.38},"1778785200":{"time":1778785200,"o":93.39,"h":93.6,"l":92.73,"c":92.85},"1778788800":{"time":1778788800,"o":92.86,"h":92.95,"l":92.3,"c":92.69},"1778792400":{"time":1778792400,"o":92.69,"h":92.91,"l":92.49,"c":92.67},"1778796000":{"time":1778796000,"o":92.67,"h":92.87,"l":92.55,"c":92.6},"1778799600":{"time":1778799600,"o":92.59,"h":92.61,"l":92.07,"c":92.11},"1778803200":{"time":1778803200,"o":92.11,"h":92.62,"l":92.04,"c":92.36},"1778806800":{"time":1778806800,"o":92.37,"h":92.5,"l":91.61,"c":91.69},"1778810400":{"time":1778810400,"o":91.7,"h":92.41,"l":91.41,"c":92.31},"1778814000":{"time":1778814000,"o":92.32,"h":92.45,"l":91.82,"c":92.0},"1778817600":{"time":1778817600,"o":92.0,"h":92.0,"l":91.19,"c":91.23},"1778821200":{"time":1778821200,"o":91.23,"h":91.49,"l":90.21,"c":90.55},"1778824800":{"time":1778824800,"o":90.54,"h":91.04,"l":90.41,"c":90.97},"1778828400":{"time":1778828400,"o":90.97,"h":91.69,"l":90.88,"c":91.56},"1778832000":{"time":1778832000,"o":91.57,"h":91.61,"l":90.92,"c":91.23},"1778835600":{"time":1778835600,"o":91.24,"h":91.36,"l":90.87,"c":91.13},"1778839200":{"time":1778839200,"o":91.13,"h":91.54,"l":90.96,"c":91.42},"1778842800":{"time":1778842800,"o":91.43,"h":91.5,"l":91.11,"c":91.21},"1778846400":{"time":1778846400,"o":91.21,"h":91.23,"l":90.5,"c":90.62},"1778850000":{"time":1778850000,"o":90.63,"h":90.63,"l":88.63,"c":88.86},"1778853600":{"time":1778853600,"o":88.87,"h":89.5,"l":88.47,"c":89.0},"1778857200":{"time":1778857200,"o":89.0,"h":89.24,"l":88.65,"c":89.0},"1778860800":{"time":1778860800,"o":89.01,"h":89.67,"l":88.75,"c":89.47},"1778864400":{"time":1778864400,"o":89.47,"h":89.88,"l":89.44,"c":89.79},"1778868000":{"time":1778868000,"o":89.78,"h":90.07,"l":89.43,"c":89.76},"1778871600":{"time":1778871600,"o":89.76,"h":89.76,"l":89.3,"c":89.36},"1778875200":{"time":1778875200,"o":89.36,"h":89.48,"l":89.04,"c":89.25},"1778878800":{"time":1778878800,"o":89.24,"h":89.4,"l":88.92,"c":89.02},"1778882400":{"time":1778882400,"o":89.01,"h":89.32,"l":89.01,"c":89.29},"1778886000":{"time":1778886000,"o":89.3,"h":89.36,"l":89.16,"c":89.2},"1778889600":{"time":1778889600,"o":89.19,"h":89.42,"l":89.09,"c":89.19},"1778893200":{"time":1778893200,"o":89.18,"h":89.32,"l":88.9,"c":89.27},"1778896800":{"time":1778896800,"o":89.27,"h":89.36,"l":88.94,"c":89.16},"1778900400":{"time":1778900400,"o":89.15,"h":89.23,"l":88.95,"c":89.01},"1778904000":{"time":1778904000,"o":89.0,"h":89.04,"l":88.08,"c":88.82},"1778907600":{"time":1778907600,"o":88.82,"h":88.88,"l":88.23,"c":88.53},"1778911200":{"time":1778911200,"o":88.54,"h":88.61,"l":87.72,"c":87.97},"1778914800":{"time":1778914800,"o":87.97,"h":87.98,"l":86.62,"c":87.42},"1778918400":{"time":1778918400,"o":87.41,"h":87.58,"l":87.31,"c":87.44},"1778922000":{"time":1778922000,"o":87.43,"h":87.47,"l":85.6,"c":85.98},"1778925600":{"time":1778925600,"o":85.97,"h":86.09,"l":85.44,"c":85.94},"1778929200":{"time":1778929200,"o":85.95,"h":86.26,"l":85.94,"c":86.04},"1778932800":{"time":1778932800,"o":86.04,"h":86.39,"l":85.94,"c":86.18},"1778936400":{"time":1778936400,"o":86.19,"h":86.3,"l":86.03,"c":86.21},"1778940000":{"time":1778940000,"o":86.21,"h":86.67,"l":86.0,"c":86.33},"1778943600":{"time":1778943600,"o":86.32,"h":86.61,"l":86.2,"c":86.42},"1778947200":{"time":1778947200,"o":86.42,"h":86.73,"l":86.3,"c":86.57},"1778950800":{"time":1778950800,"o":86.58,"h":86.91,"l":86.56,"c":86.75},"1778954400":{"time":1778954400,"o":86.75,"h":86.92,"l":86.54,"c":86.75},"1778958000":{"time":1778958000,"o":86.75,"h":86.8,"l":86.6,"c":86.65},"1778961600":{"time":1778961600,"o":86.64,"h":86.85,"l":86.62,"c":86.63},"1778965200":{"time":1778965200,"o":86.62,"h":86.74,"l":86.42,"c":86.53},"1778968800":{"time":1778968800,"o":86.53,"h":86.65,"l":86.38,"c":86.49},"1778972400":{"time":1778972400,"o":86.48,"h":86.65,"l":86.43,"c":86.48},"1778976000":{"time":1778976000,"o":86.48,"h":86.68,"l":85.91,"c":86.09},"1778979600":{"time":1778979600,"o":86.08,"h":86.3,"l":85.51,"c":85.7},"1778983200":{"time":1778983200,"o":85.69,"h":86.2,"l":85.69,"c":85.94},"1778986800":{"time":1778986800,"o":85.94,"h":86.6,"l":85.93,"c":86.46},"1778990400":{"time":1778990400,"o":86.47,"h":86.93,"l":86.41,"c":86.8},"1778994000":{"time":1778994000,"o":86.8,"h":87.25,"l":86.79,"c":86.86},"1778997600":{"time":1778997600,"o":86.87,"h":86.97,"l":86.66,"c":86.79},"1779001200":{"time":1779001200,"o":86.8,"h":87.06,"l":86.72,"c":86.92},"1779004800":{"time":1779004800,"o":86.92,"h":86.97,"l":86.51,"c":86.76},"1779008400":{"time":1779008400,"o":86.77,"h":86.95,"l":86.64,"c":86.82},"1779012000":{"time":1779012000,"o":86.83,"h":87.22,"l":86.75,"c":86.93},"1779015600":{"time":1779015600,"o":86.94,"h":86.96,"l":86.72,"c":86.84},"1779019200":{"time":1779019200,"o":86.84,"h":86.97,"l":86.66,"c":86.7},"1779022800":{"time":1779022800,"o":86.7,"h":86.73,"l":86.23,"c":86.35},"1779026400":{"time":1779026400,"o":86.34,"h":86.41,"l":85.89,"c":86.25},"1779030000":{"time":1779030000,"o":86.25,"h":86.45,"l":86.1,"c":86.39},"1779033600":{"time":1779033600,"o":86.4,"h":86.64,"l":86.05,"c":86.25},"1779037200":{"time":1779037200,"o":86.25,"h":86.31,"l":85.94,"c":86.2},"1779040800":{"time":1779040800,"o":86.2,"h":86.39,"l":85.96,"c":86.37},"1779044400":{"time":1779044400,"o":86.37,"h":86.9,"l":86.37,"c":86.74},"1779048000":{"time":1779048000,"o":86.75,"h":86.81,"l":86.51,"c":86.62},"1779051600":{"time":1779051600,"o":86.62,"h":86.92,"l":86.53,"c":86.87},"1779055200":{"time":1779055200,"o":86.87,"h":86.87,"l":85.94,"c":86.17},"1779058800":{"time":1779058800,"o":86.18,"h":86.19,"l":83.31,"c":85.17},"1779062400":{"time":1779062400,"o":85.18,"h":85.31,"l":84.31,"c":85.29},"1779066000":{"time":1779066000,"o":85.3,"h":85.43,"l":84.47,"c":84.94},"1779069600":{"time":1779069600,"o":84.94,"h":85.31,"l":84.64,"c":84.83},"1779073200":{"time":1779073200,"o":84.83,"h":85.21,"l":84.67,"c":84.79},"1779076800":{"time":1779076800,"o":84.79,"h":85.27,"l":84.54,"c":85.21},"1779080400":{"time":1779080400,"o":85.2,"h":85.33,"l":84.6,"c":84.82},"1779084000":{"time":1779084000,"o":84.81,"h":84.94,"l":84.21,"c":84.69},"1779087600":{"time":1779087600,"o":84.7,"h":84.97,"l":84.35,"c":84.7},"1779091200":{"time":1779091200,"o":84.71,"h":84.98,"l":84.56,"c":84.86},"1779094800":{"time":1779094800,"o":84.85,"h":84.88,"l":84.41,"c":84.43},"1779098400":{"time":1779098400,"o":84.44,"h":84.48,"l":84.15,"c":84.24},"1779102000":{"time":1779102000,"o":84.24,"h":85.28,"l":84.02,"c":84.93},"1779105600":{"time":1779105600,"o":84.93,"h":85.75,"l":84.93,"c":85.52},"1779109200":{"time":1779109200,"o":85.53,"h":85.53,"l":84.26,"c":84.64},"1779112800":{"time":1779112800,"o":84.65,"h":84.65,"l":83.65,"c":83.93},"1779116400":{"time":1779116400,"o":83.94,"h":84.36,"l":83.55,"c":84.17},"1779120000":{"time":1779120000,"o":84.18,"h":84.48,"l":83.92,"c":84.28},"1779123600":{"time":1779123600,"o":84.28,"h":84.66,"l":84.19,"c":84.35},"1779127200":{"time":1779127200,"o":84.35,"h":84.4,"l":83.43,"c":83.47},"1779130800":{"time":1779130800,"o":83.48,"h":85.2,"l":83.44,"c":84.95},"1779134400":{"time":1779134400,"o":84.96,"h":85.38,"l":84.78,"c":84.88},"1779138000":{"time":1779138000,"o":84.87,"h":85.64,"l":84.73,"c":85.52},"1779141600":{"time":1779141600,"o":85.53,"h":85.74,"l":85.22,"c":85.42},"1779145200":{"time":1779145200,"o":85.42,"h":85.6,"l":85.21,"c":85.34},"1779148800":{"time":1779148800,"o":85.34,"h":85.94,"l":85.28,"c":85.54},"1779152400":{"time":1779152400,"o":85.54,"h":85.56,"l":84.84,"c":84.86},"1779156000":{"time":1779156000,"o":84.85,"h":85.26,"l":84.55,"c":84.81},"1779159600":{"time":1779159600,"o":84.81,"h":85.2,"l":84.67,"c":85.03},"1779163200":{"time":1779163200,"o":85.03,"h":85.27,"l":84.74,"c":85.1},"1779166800":{"time":1779166800,"o":85.11,"h":85.24,"l":84.41,"c":85.13},"1779170400":{"time":1779170400,"o":85.13,"h":85.54,"l":85.07,"c":85.22},"1779174000":{"time":1779174000,"o":85.21,"h":85.59,"l":85.08,"c":85.43},"1779177600":{"time":1779177600,"o":85.44,"h":85.55,"l":84.97,"c":85.17},"1779181200":{"time":1779181200,"o":85.17,"h":85.26,"l":84.42,"c":84.7},"1779184800":{"time":1779184800,"o":84.7,"h":84.83,"l":84.25,"c":84.65},"1779188400":{"time":1779188400,"o":84.66,"h":84.77,"l":84.21,"c":84.32},"1779192000":{"time":1779192000,"o":84.32,"h":84.75,"l":84.23,"c":84.72},"1779195600":{"time":1779195600,"o":84.73,"h":85.07,"l":84.32,"c":84.75},"1779199200":{"time":1779199200,"o":84.75,"h":84.91,"l":83.62,"c":84.04},"1779202800":{"time":1779202800,"o":84.05,"h":84.53,"l":83.96,"c":84.33},"1779206400":{"time":1779206400,"o":84.33,"h":84.86,"l":84.09,"c":84.79},"1779210000":{"time":1779210000,"o":84.79,"h":85.0,"l":84.42,"c":84.63},"1779213600":{"time":1779213600,"o":84.64,"h":84.78,"l":84.19,"c":84.32},"1779217200":{"time":1779217200,"o":84.33,"h":84.71,"l":84.17,"c":84.3},"1779220800":{"time":1779220800,"o":84.3,"h":84.55,"l":84.25,"c":84.48},"1779224400":{"time":1779224400,"o":84.48,"h":84.62,"l":84.35,"c":84.39},"1779228000":{"time":1779228000,"o":84.39,"h":84.39,"l":83.93,"c":84.05},"1779231600":{"time":1779231600,"o":84.05,"h":84.56,"l":83.98,"c":84.24},"1779235200":{"time":1779235200,"o":84.25,"h":84.37,"l":83.86,"c":84.19},"1779238800":{"time":1779238800,"o":84.19,"h":84.5,"l":83.79,"c":84.32},"1779242400":{"time":1779242400,"o":84.33,"h":84.45,"l":83.87,"c":83.95},"1779246000":{"time":1779246000,"o":83.95,"h":84.23,"l":83.81,"c":84.05},"1779249600":{"time":1779249600,"o":84.06,"h":84.18,"l":83.83,"c":84.18},"1779253200":{"time":1779253200,"o":84.18,"h":84.92,"l":84.17,"c":84.72},"1779256800":{"time":1779256800,"o":84.73,"h":84.97,"l":84.67,"c":84.93},"1779260400":{"time":1779260400,"o":84.94,"h":85.09,"l":84.64,"c":84.71},"1779264000":{"time":1779264000,"o":84.71,"h":85.14,"l":84.66,"c":84.94},"1779267600":{"time":1779267600,"o":84.94,"h":85.04,"l":84.78,"c":84.84},"1779271200":{"time":1779271200,"o":84.83,"h":85.16,"l":84.82,"c":84.91},"1779274800":{"time":1779274800,"o":84.91,"h":84.99,"l":84.52,"c":84.65},"1779278400":{"time":1779278400,"o":84.65,"h":85.3,"l":84.56,"c":85.06},"1779282000":{"time":1779282000,"o":85.06,"h":85.12,"l":84.11,"c":84.62},"1779285600":{"time":1779285600,"o":84.63,"h":86.21,"l":84.28,"c":85.81},"1779289200":{"time":1779289200,"o":85.8,"h":86.24,"l":85.36,"c":85.89},"1779292800":{"time":1779292800,"o":85.89,"h":86.79,"l":85.48,"c":86.43},"1779296400":{"time":1779296400,"o":86.44,"h":87.05,"l":86.26,"c":86.48},"1779300000":{"time":1779300000,"o":86.48,"h":86.54,"l":85.64,"c":85.78},"1779303600":{"time":1779303600,"o":85.79,"h":86.26,"l":85.57,"c":86.13},"1779307200":{"time":1779307200,"o":86.13,"h":86.21,"l":85.5,"c":86.13},"1779310800":{"time":1779310800,"o":86.12,"h":86.3,"l":85.89,"c":85.93},"1779314400":{"time":1779314400,"o":85.93,"h":86.18,"l":85.55,"c":85.98},"1779318000":{"time":1779318000,"o":85.97,"h":86.12,"l":85.81,"c":86.11},"1779321600":{"time":1779321600,"o":86.11,"h":86.79,"l":86.04,"c":86.58},"1779325200":{"time":1779325200,"o":86.58,"h":87.0,"l":86.39,"c":86.49},"1779328800":{"time":1779328800,"o":86.5,"h":86.86,"l":86.39,"c":86.57},"1779332400":{"time":1779332400,"o":86.57,"h":86.89,"l":86.49,"c":86.8},"1779336000":{"time":1779336000,"o":86.8,"h":87.17,"l":86.71,"c":86.95},"1779339600":{"time":1779339600,"o":86.95,"h":87.08,"l":86.29,"c":86.46},"1779343200":{"time":1779343200,"o":86.46,"h":86.56,"l":86.14,"c":86.27},"1779346800":{"time":1779346800,"o":86.26,"h":86.69,"l":86.21,"c":86.58},"1779350400":{"time":1779350400,"o":86.58,"h":87.16,"l":86.58,"c":86.79},"1779354000":{"time":1779354000,"o":86.79,"h":87.0,"l":86.4,"c":86.45},"1779357600":{"time":1779357600,"o":86.44,"h":86.63,"l":85.65,"c":85.71},"1779361200":{"time":1779361200,"o":85.7,"h":85.9,"l":85.52,"c":85.54},"1779364800":{"time":1779364800,"o":85.54,"h":85.81,"l":85.36,"c":85.71},"1779368400":{"time":1779368400,"o":85.7,"h":86.09,"l":85.26,"c":86.02},"1779372000":{"time":1779372000,"o":86.02,"h":86.45,"l":85.56,"c":85.95},"1779375600":{"time":1779375600,"o":85.95,"h":86.86,"l":85.85,"c":86.41},"1779379200":{"time":1779379200,"o":86.42,"h":86.56,"l":86.0,"c":86.22},"1779382800":{"time":1779382800,"o":86.22,"h":88.02,"l":86.13,"c":87.58},"1779386400":{"time":1779386400,"o":87.58,"h":87.76,"l":86.73,"c":87.04},"1779390000":{"time":1779390000,"o":87.03,"h":87.85,"l":87.02,"c":87.8},"1779393600":{"time":1779393600,"o":87.81,"h":87.9,"l":87.46,"c":87.52},"1779397200":{"time":1779397200,"o":87.53,"h":87.68,"l":87.25,"c":87.32},"1779400800":{"time":1779400800,"o":87.31,"h":87.46,"l":87.09,"c":87.14},"1779404400":{"time":1779404400,"o":87.15,"h":87.35,"l":86.96,"c":87.32},"1779408000":{"time":1779408000,"o":87.31,"h":87.32,"l":86.76,"c":86.81},"1779411600":{"time":1779411600,"o":86.8,"h":87.06,"l":86.53,"c":87.02},"1779415200":{"time":1779415200,"o":87.03,"h":87.2,"l":86.94,"c":87.12},"1779418800":{"time":1779418800,"o":87.12,"h":87.27,"l":86.87,"c":86.98},"1779422400":{"time":1779422400,"o":86.99,"h":87.34,"l":86.87,"c":86.92},"1779426000":{"time":1779426000,"o":86.93,"h":87.11,"l":86.67,"c":86.77},"1779429600":{"time":1779429600,"o":86.76,"h":86.8,"l":86.45,"c":86.66},"1779433200":{"time":1779433200,"o":86.67,"h":87.11,"l":86.48,"c":86.94},"1779436800":{"time":1779436800,"o":86.94,"h":87.48,"l":86.81,"c":87.09},"1779440400":{"time":1779440400,"o":87.09,"h":87.36,"l":87.0,"c":87.21},"1779444000":{"time":1779444000,"o":87.21,"h":87.24,"l":86.8,"c":86.94},"1779447600":{"time":1779447600,"o":86.94,"h":87.3,"l":86.67,"c":87.29},"1779451200":{"time":1779451200,"o":87.29,"h":87.75,"l":87.2,"c":87.73},"1779454800":{"time":1779454800,"o":87.72,"h":87.82,"l":87.04,"c":87.35},"1779458400":{"time":1779458400,"o":87.35,"h":87.35,"l":86.29,"c":86.56},"1779462000":{"time":1779462000,"o":86.56,"h":86.94,"l":86.21,"c":86.71},"1779465600":{"time":1779465600,"o":86.71,"h":86.99,"l":86.6,"c":86.88},"1779469200":{"time":1779469200,"o":86.89,"h":87.15,"l":86.45,"c":86.6},"1779472800":{"time":1779472800,"o":86.6,"h":86.65,"l":84.51,"c":85.42},"1779476400":{"time":1779476400,"o":85.42,"h":85.59,"l":83.91,"c":84.51},"1779480000":{"time":1779480000,"o":84.51,"h":85.03,"l":84.51,"c":84.95},"1779483600":{"time":1779483600,"o":84.96,"h":85.26,"l":84.87,"c":85.12},"1779487200":{"time":1779487200,"o":85.12,"h":85.18,"l":84.72,"c":84.92},"1779490800":{"time":1779490800,"o":84.92,"h":85.11,"l":83.92,"c":84.36},"1779494400":{"time":1779494400,"o":84.36,"h":84.53,"l":84.01,"c":84.38},"1779498000":{"time":1779498000,"o":84.39,"h":84.61,"l":84.27,"c":84.47},"1779501600":{"time":1779501600,"o":84.47,"h":84.54,"l":84.15,"c":84.48},"1779505200":{"time":1779505200,"o":84.48,"h":84.71,"l":84.43,"c":84.64},"1779508800":{"time":1779508800,"o":84.63,"h":84.66,"l":84.28,"c":84.35},"1779512400":{"time":1779512400,"o":84.36,"h":84.42,"l":84.11,"c":84.4},"1779516000":{"time":1779516000,"o":84.41,"h":84.45,"l":84.12,"c":84.2},"1779519600":{"time":1779519600,"o":84.2,"h":84.27,"l":81.36,"c":82.19},"1779523200":{"time":1779523200,"o":82.19,"h":82.3,"l":81.63,"c":82.07},"1779526800":{"time":1779526800,"o":82.06,"h":82.22,"l":81.9,"c":81.92},"1779530400":{"time":1779530400,"o":81.92,"h":82.3,"l":81.92,"c":82.17},"1779534000":{"time":1779534000,"o":82.18,"h":82.4,"l":82.14,"c":82.2},"1779537600":{"time":1779537600,"o":82.21,"h":82.49,"l":82.07,"c":82.41},"1779541200":{"time":1779541200,"o":82.4,"h":83.48,"l":82.4,"c":83.15},"1779544800":{"time":1779544800,"o":83.16,"h":84.43,"l":83.01,"c":84.07},"1779548400":{"time":1779548400,"o":84.08,"h":84.49,"l":83.58,"c":84.05},"1779552000":{"time":1779552000,"o":84.05,"h":84.26,"l":83.87,"c":84.06},"1779555600":{"time":1779555600,"o":84.06,"h":84.31,"l":83.93,"c":84.17},"1779559200":{"time":1779559200,"o":84.17,"h":85.1,"l":84.12,"c":84.66},"1779562800":{"time":1779562800,"o":84.67,"h":85.07,"l":84.56,"c":84.91},"1779566400":{"time":1779566400,"o":84.91,"h":87.05,"l":84.72,"c":87.03},"1779570000":{"time":1779570000,"o":87.04,"h":87.51,"l":85.92,"c":86.23},"1779573600":{"time":1779573600,"o":86.24,"h":86.57,"l":85.45,"c":85.76},"1779577200":{"time":1779577200,"o":85.77,"h":85.89,"l":85.59,"c":85.71},"1779580800":{"time":1779580800,"o":85.72,"h":86.0,"l":85.56,"c":85.85},"1779584400":{"time":1779584400,"o":85.84,"h":86.19,"l":85.81,"c":85.96},"1779588000":{"time":1779588000,"o":85.97,"h":86.07,"l":85.68,"c":85.92},"1779591600":{"time":1779591600,"o":85.92,"h":86.09,"l":85.57,"c":85.76},"1779595200":{"time":1779595200,"o":85.77,"h":86.07,"l":85.73,"c":85.88},"1779598800":{"time":1779598800,"o":85.88,"h":86.13,"l":85.53,"c":86.13},"1779602400":{"time":1779602400,"o":86.12,"h":86.46,"l":85.88,"c":86.41},"1779606000":{"time":1779606000,"o":86.41,"h":86.77,"l":85.96,"c":86.02},"1779609600":{"time":1779609600,"o":86.03,"h":86.49,"l":85.96,"c":86.46},"1779613200":{"time":1779613200,"o":86.46,"h":87.23,"l":86.3,"c":86.5},"1779616800":{"time":1779616800,"o":86.51,"h":86.7,"l":86.19,"c":86.45},"1779620400":{"time":1779620400,"o":86.45,"h":86.94,"l":86.38,"c":86.61},"1779624000":{"time":1779624000,"o":86.62,"h":86.65,"l":86.12,"c":86.3},"1779627600":{"time":1779627600,"o":86.3,"h":86.4,"l":85.67,"c":85.87},"1779631200":{"time":1779631200,"o":85.87,"h":85.98,"l":84.38,"c":85.22},"1779634800":{"time":1779634800,"o":85.22,"h":85.42,"l":85.09,"c":85.26},"1779638400":{"time":1779638400,"o":85.26,"h":85.89,"l":85.13,"c":85.6},"1779642000":{"time":1779642000,"o":85.6,"h":85.76,"l":85.44,"c":85.61},"1779645600":{"time":1779645600,"o":85.61,"h":85.64,"l":85.21,"c":85.36},"1779649200":{"time":1779649200,"o":85.36,"h":85.47,"l":85.17,"c":85.32},"1779652800":{"time":1779652800,"o":85.32,"h":85.37,"l":84.53,"c":84.73},"1779656400":{"time":1779656400,"o":84.74,"h":84.93,"l":83.62,"c":83.89},"1779660000":{"time":1779660000,"o":83.89,"h":85.28,"l":83.89,"c":84.93},"1779663600":{"time":1779663600,"o":84.92,"h":85.48,"l":84.92,"c":85.23},"1779667200":{"time":1779667200,"o":85.22,"h":85.62,"l":85.2,"c":85.45},"1779670800":{"time":1779670800,"o":85.44,"h":85.55,"l":84.75,"c":84.79},"1779674400":{"time":1779674400,"o":84.8,"h":85.72,"l":84.79,"c":85.02},"1779678000":{"time":1779678000,"o":85.01,"h":85.13,"l":84.72,"c":84.88},"1779681600":{"time":1779681600,"o":84.89,"h":85.96,"l":84.86,"c":85.79},"1779685200":{"time":1779685200,"o":85.8,"h":86.15,"l":85.69,"c":85.93},"1779688800":{"time":1779688800,"o":85.93,"h":86.14,"l":85.59,"c":85.94},"1779692400":{"time":1779692400,"o":85.94,"h":86.12,"l":85.54,"c":85.91},"1779696000":{"time":1779696000,"o":85.92,"h":86.05,"l":85.69,"c":85.98},"1779699600":{"time":1779699600,"o":85.97,"h":86.2,"l":85.87,"c":85.89},"1779703200":{"time":1779703200,"o":85.89,"h":86.08,"l":85.84,"c":86.02},"1779706800":{"time":1779706800,"o":86.03,"h":86.11,"l":85.66,"c":85.74},"1779710400":{"time":1779710400,"o":85.73,"h":86.04,"l":85.62,"c":85.83},"1779714000":{"time":1779714000,"o":85.83,"h":86.0,"l":85.72,"c":85.97},"1779717600":{"time":1779717600,"o":85.98,"h":86.41,"l":85.89,"c":86.29},"1779721200":{"time":1779721200,"o":86.29,"h":86.49,"l":86.01,"c":86.21},"1779724800":{"time":1779724800,"o":86.21,"h":86.41,"l":85.92,"c":86.21},"1779728400":{"time":1779728400,"o":86.21,"h":86.35,"l":86.02,"c":86.09},"1779732000":{"time":1779732000,"o":86.1,"h":86.28,"l":85.83,"c":85.87},"1779735600":{"time":1779735600,"o":85.86,"h":85.91,"l":85.46,"c":85.6},"1779739200":{"time":1779739200,"o":85.59,"h":85.85,"l":85.25,"c":85.37},"1779742800":{"time":1779742800,"o":85.36,"h":85.53,"l":85.22,"c":85.34},"1779746400":{"time":1779746400,"o":85.34,"h":85.51,"l":84.64,"c":84.76},"1779750000":{"time":1779750000,"o":84.75,"h":85.17,"l":84.68,"c":85.01},"1779753600":{"time":1779753600,"o":85.01,"h":85.04,"l":83.84,"c":84.34},"1779757200":{"time":1779757200,"o":84.33,"h":84.5,"l":83.79,"c":84.05},"1779760800":{"time":1779760800,"o":84.05,"h":84.17,"l":83.84,"c":83.96},"1779764400":{"time":1779764400,"o":83.97,"h":84.22,"l":83.78,"c":84.16},"1779768000":{"time":1779768000,"o":84.16,"h":84.47,"l":83.95,"c":84.31},"1779771600":{"time":1779771600,"o":84.31,"h":84.93,"l":84.22,"c":84.6},"1779775200":{"time":1779775200,"o":84.6,"h":84.79,"l":84.35,"c":84.56},"1779778800":{"time":1779778800,"o":84.55,"h":84.59,"l":84.04,"c":84.3},"1779782400":{"time":1779782400,"o":84.31,"h":84.54,"l":84.29,"c":84.4},"1779786000":{"time":1779786000,"o":84.39,"h":84.67,"l":84.25,"c":84.43},"1779789600":{"time":1779789600,"o":84.44,"h":85.78,"l":84.31,"c":85.51},"1779793200":{"time":1779793200,"o":85.52,"h":85.62,"l":85.16,"c":85.19},"1779796800":{"time":1779796800,"o":85.18,"h":85.38,"l":84.76,"c":85.28},"1779800400":{"time":1779800400,"o":85.29,"h":85.73,"l":84.64,"c":85.48},"1779804000":{"time":1779804000,"o":85.48,"h":86.1,"l":84.7,"c":85.19},"1779807600":{"time":1779807600,"o":85.18,"h":85.31,"l":83.96,"c":84.44},"1779811200":{"time":1779811200,"o":84.44,"h":84.52,"l":83.86,"c":84.17},"1779814800":{"time":1779814800,"o":84.17,"h":84.35,"l":83.08,"c":83.53},"1779818400":{"time":1779818400,"o":83.52,"h":84.05,"l":83.42,"c":83.56},"1779822000":{"time":1779822000,"o":83.55,"h":83.97,"l":83.29,"c":83.73},"1779825600":{"time":1779825600,"o":83.74,"h":83.91,"l":83.67,"c":83.87},"1779829200":{"time":1779829200,"o":83.87,"h":83.92,"l":83.51,"c":83.63},"1779832800":{"time":1779832800,"o":83.64,"h":83.83,"l":83.47,"c":83.61},"1779836400":{"time":1779836400,"o":83.6,"h":83.8,"l":83.56,"c":83.66},"1779840000":{"time":1779840000,"o":83.67,"h":84.15,"l":83.66,"c":84.09},"1779843600":{"time":1779843600,"o":84.08,"h":84.15,"l":83.75,"c":83.81},"1779847200":{"time":1779847200,"o":83.82,"h":83.92,"l":83.5,"c":83.9},"1779850800":{"time":1779850800,"o":83.9,"h":84.03,"l":83.42,"c":83.57},"1779854400":{"time":1779854400,"o":83.57,"h":83.63,"l":82.68,"c":83.59},"1779858000":{"time":1779858000,"o":83.6,"h":83.89,"l":83.51,"c":83.83},"1779861600":{"time":1779861600,"o":83.83,"h":84.01,"l":83.69,"c":84.0},"1779865200":{"time":1779865200,"o":84.0,"h":84.17,"l":83.82,"c":84.17},"1779868800":{"time":1779868800,"o":84.16,"h":84.38,"l":83.84,"c":83.89},"1779872400":{"time":1779872400,"o":83.88,"h":83.92,"l":83.56,"c":83.73},"1779876000":{"time":1779876000,"o":83.74,"h":84.06,"l":83.61,"c":83.9},"1779879600":{"time":1779879600,"o":83.91,"h":84.19,"l":83.83,"c":83.89},"1779883200":{"time":1779883200,"o":83.88,"h":84.67,"l":83.49,"c":83.89},"1779886800":{"time":1779886800,"o":83.88,"h":84.01,"l":82.91,"c":83.59},"1779890400":{"time":1779890400,"o":83.59,"h":84.09,"l":83.18,"c":83.87},"1779894000":{"time":1779894000,"o":83.86,"h":84.82,"l":83.84,"c":84.39},"1779897600":{"time":1779897600,"o":84.39,"h":84.72,"l":83.81,"c":84.14},"1779901200":{"time":1779901200,"o":84.14,"h":84.17,"l":83.11,"c":83.37},"1779904800":{"time":1779904800,"o":83.37,"h":83.97,"l":83.14,"c":83.9},"1779908400":{"time":1779908400,"o":83.91,"h":84.11,"l":83.83,"c":83.89},"1779912000":{"time":1779912000,"o":83.89,"h":84.1,"l":83.71,"c":83.78},"1779915600":{"time":1779915600,"o":83.77,"h":83.77,"l":82.05,"c":82.43},"1779919200":{"time":1779919200,"o":82.43,"h":82.97,"l":82.16,"c":82.4},"1779922800":{"time":1779922800,"o":82.4,"h":82.64,"l":82.13,"c":82.38},"1779926400":{"time":1779926400,"o":82.37,"h":82.69,"l":82.31,"c":82.66},"1779930000":{"time":1779930000,"o":82.66,"h":82.71,"l":81.84,"c":82.24},"1779933600":{"time":1779933600,"o":82.24,"h":82.41,"l":81.96,"c":82.06},"1779937200":{"time":1779937200,"o":82.07,"h":82.21,"l":80.45,"c":80.66},"1779940800":{"time":1779940800,"o":80.66,"h":80.89,"l":79.91,"c":80.83},"1779944400":{"time":1779944400,"o":80.83,"h":80.93,"l":80.35,"c":80.64},"1779948000":{"time":1779948000,"o":80.65,"h":81.07,"l":80.46,"c":80.9},"1779951600":{"time":1779951600,"o":80.9,"h":81.24,"l":80.78,"c":81.19},"1779955200":{"time":1779955200,"o":81.2,"h":81.23,"l":80.76,"c":80.92},"1779958800":{"time":1779958800,"o":80.93,"h":81.26,"l":80.77,"c":81.17},"1779962400":{"time":1779962400,"o":81.16,"h":81.28,"l":80.67,"c":80.7},"1779966000":{"time":1779966000,"o":80.69,"h":80.9,"l":80.54,"c":80.83},"1779969600":{"time":1779969600,"o":80.82,"h":81.21,"l":80.53,"c":81.1},"1779973200":{"time":1779973200,"o":81.1,"h":81.33,"l":80.49,"c":80.75},"1779976800":{"time":1779976800,"o":80.74,"h":81.64,"l":79.92,"c":81.14},"1779980400":{"time":1779980400,"o":81.15,"h":81.35,"l":80.51,"c":81.1},"1779984000":{"time":1779984000,"o":81.1,"h":82.15,"l":80.88,"c":82.03},"1779987600":{"time":1779987600,"o":82.03,"h":82.61,"l":81.78,"c":82.27},"1779991200":{"time":1779991200,"o":82.26,"h":82.98,"l":82.21,"c":82.88},"1779994800":{"time":1779994800,"o":82.88,"h":82.88,"l":82.11,"c":82.14},"1779998400":{"time":1779998400,"o":82.14,"h":82.58,"l":81.72,"c":82.26},"1780002000":{"time":1780002000,"o":82.26,"h":82.66,"l":82.17,"c":82.39},"1780005600":{"time":1780005600,"o":82.39,"h":82.59,"l":81.87,"c":82.0},"1780009200":{"time":1780009200,"o":82.0,"h":82.24,"l":81.94,"c":82.07},"1780012800":{"time":1780012800,"o":82.07,"h":82.44,"l":82.07,"c":82.29},"1780016400":{"time":1780016400,"o":82.28,"h":82.44,"l":82.03,"c":82.17},"1780020000":{"time":1780020000,"o":82.17,"h":82.29,"l":81.43,"c":81.54},"1780023600":{"time":1780023600,"o":81.54,"h":81.92,"l":81.47,"c":81.59},"1780027200":{"time":1780027200,"o":81.59,"h":81.9,"l":81.33,"c":81.88},"1780030800":{"time":1780030800,"o":81.88,"h":82.15,"l":81.78,"c":82.02},"1780034400":{"time":1780034400,"o":82.02,"h":82.46,"l":81.97,"c":82.26},"1780038000":{"time":1780038000,"o":82.25,"h":82.42,"l":81.86,"c":82.18},"1780041600":{"time":1780041600,"o":82.18,"h":82.46,"l":82.12,"c":82.16},"1780045200":{"time":1780045200,"o":82.16,"h":82.6,"l":82.15,"c":82.39},"1780048800":{"time":1780048800,"o":82.39,"h":82.4,"l":82.04,"c":82.1},"1780052400":{"time":1780052400,"o":82.11,"h":82.18,"l":81.47,"c":81.73},"1780056000":{"time":1780056000,"o":81.73,"h":81.76,"l":81.25,"c":81.45},"1780059600":{"time":1780059600,"o":81.45,"h":81.67,"l":81.05,"c":81.4},"1780063200":{"time":1780063200,"o":81.4,"h":81.55,"l":80.3,"c":81.3},"1780066800":{"time":1780066800,"o":81.3,"h":83.23,"l":81.17,"c":82.54},"1780070400":{"time":1780070400,"o":82.54,"h":83.1,"l":82.13,"c":82.88},"1780074000":{"time":1780074000,"o":82.89,"h":83.21,"l":82.63,"c":82.75},"1780077600":{"time":1780077600,"o":82.75,"h":82.96,"l":81.73,"c":82.03},"1780081200":{"time":1780081200,"o":82.03,"h":82.36,"l":81.53,"c":82.03},"1780084800":{"time":1780084800,"o":82.02,"h":82.31,"l":81.96,"c":82.19},"1780088400":{"time":1780088400,"o":82.18,"h":82.37,"l":81.66,"c":81.67},"1780092000":{"time":1780092000,"o":81.66,"h":81.98,"l":81.58,"c":81.94},"1780095600":{"time":1780095600,"o":81.95,"h":82.06,"l":81.72,"c":81.98},"1780099200":{"time":1780099200,"o":81.98,"h":82.31,"l":81.89,"c":82.24},"1780102800":{"time":1780102800,"o":82.25,"h":82.93,"l":82.16,"c":82.77},"1780106400":{"time":1780106400,"o":82.78,"h":82.99,"l":82.73,"c":82.95},"1780110000":{"time":1780110000,"o":82.94,"h":83.06,"l":82.57,"c":82.64},"1780113600":{"time":1780113600,"o":82.63,"h":82.77,"l":81.79,"c":82.28},"1780117200":{"time":1780117200,"o":82.28,"h":82.84,"l":82.16,"c":82.55},"1780120800":{"time":1780120800,"o":82.55,"h":82.7,"l":82.35,"c":82.44},"1780124400":{"time":1780124400,"o":82.43,"h":82.48,"l":82.22,"c":82.34},"1780128000":{"time":1780128000,"o":82.34,"h":82.36,"l":82.14,"c":82.19},"1780131600":{"time":1780131600,"o":82.18,"h":82.35,"l":82.15,"c":82.28},"1780135200":{"time":1780135200,"o":82.29,"h":82.47,"l":82.25,"c":82.33},"1780138800":{"time":1780138800,"o":82.33,"h":82.51,"l":82.16,"c":82.28},"1780142400":{"time":1780142400,"o":82.28,"h":82.4,"l":82.2,"c":82.38},"1780146000":{"time":1780146000,"o":82.38,"h":82.53,"l":82.2,"c":82.43},"1780149600":{"time":1780149600,"o":82.44,"h":82.73,"l":82.4,"c":82.58},"1780153200":{"time":1780153200,"o":82.58,"h":82.89,"l":82.44,"c":82.65},"1780156800":{"time":1780156800,"o":82.65,"h":82.9,"l":82.59,"c":82.85},"1780160400":{"time":1780160400,"o":82.85,"h":83.03,"l":82.58,"c":83.01},"1780164000":{"time":1780164000,"o":83.0,"h":83.11,"l":82.83,"c":82.97},"1780167600":{"time":1780167600,"o":82.98,"h":83.0,"l":82.73,"c":82.94},"1780171200":{"time":1780171200,"o":82.95,"h":83.04,"l":82.81,"c":82.91},"1780174800":{"time":1780174800,"o":82.91,"h":83.13,"l":82.86,"c":82.96},"1780178400":{"time":1780178400,"o":82.97,"h":82.97,"l":82.4,"c":82.61},"1780182000":{"time":1780182000,"o":82.6,"h":82.86,"l":82.46,"c":82.69},"1780185600":{"time":1780185600,"o":82.69,"h":82.92,"l":82.57,"c":82.9},"1780189200":{"time":1780189200,"o":82.89,"h":83.18,"l":82.87,"c":82.97},"1780192800":{"time":1780192800,"o":82.97,"h":83.37,"l":82.83,"c":83.11},"1780196400":{"time":1780196400,"o":83.11,"h":83.31,"l":83.05,"c":83.18},"1780200000":{"time":1780200000,"o":83.18,"h":83.26,"l":83.05,"c":83.16},"1780203600":{"time":1780203600,"o":83.16,"h":83.19,"l":82.95,"c":82.99},"1780207200":{"time":1780207200,"o":82.99,"h":83.0,"l":82.79,"c":82.92},"1780210800":{"time":1780210800,"o":82.92,"h":82.92,"l":82.46,"c":82.61},"1780214400":{"time":1780214400,"o":82.62,"h":82.83,"l":82.54,"c":82.76},"1780218000":{"time":1780218000,"o":82.76,"h":83.02,"l":82.59,"c":82.7},"1780221600":{"time":1780221600,"o":82.7,"h":82.71,"l":82.43,"c":82.67},"1780225200":{"time":1780225200,"o":82.67,"h":82.82,"l":82.63,"c":82.71},"1780228800":{"time":1780228800,"o":82.71,"h":82.9,"l":82.52,"c":82.78},"1780232400":{"time":1780232400,"o":82.79,"h":83.09,"l":82.61,"c":82.73},"1780236000":{"time":1780236000,"o":82.73,"h":82.73,"l":81.69,"c":81.91},"1780239600":{"time":1780239600,"o":81.92,"h":82.23,"l":81.76,"c":81.83},"1780243200":{"time":1780243200,"o":81.83,"h":81.99,"l":81.38,"c":81.54},"1780246800":{"time":1780246800,"o":81.53,"h":81.86,"l":81.41,"c":81.81},"1780250400":{"time":1780250400,"o":81.81,"h":81.82,"l":81.56,"c":81.7},"1780254000":{"time":1780254000,"o":81.7,"h":81.75,"l":81.28,"c":81.54},"1780257600":{"time":1780257600,"o":81.55,"h":81.98,"l":81.55,"c":81.92},"1780261200":{"time":1780261200,"o":81.92,"h":82.34,"l":81.83,"c":82.27},"1780264800":{"time":1780264800,"o":82.26,"h":82.67,"l":81.98,"c":82.49},"1780268400":{"time":1780268400,"o":82.5,"h":82.91,"l":81.9,"c":82.39},"1780272000":{"time":1780272000,"o":82.4,"h":83.08,"l":82.32,"c":82.78},"1780275600":{"time":1780275600,"o":82.78,"h":82.84,"l":81.7,"c":81.72},"1780279200":{"time":1780279200,"o":81.71,"h":82.88,"l":81.57,"c":82.63},"1780282800":{"time":1780282800,"o":82.63,"h":82.96,"l":82.51,"c":82.59},"1780286400":{"time":1780286400,"o":82.59,"h":82.74,"l":81.72,"c":81.99},"1780290000":{"time":1780290000,"o":81.98,"h":82.07,"l":81.57,"c":81.76},"1780293600":{"time":1780293600,"o":81.76,"h":81.83,"l":81.06,"c":81.4},"1780297200":{"time":1780297200,"o":81.39,"h":81.52,"l":80.57,"c":80.67},"1780300800":{"time":1780300800,"o":80.67,"h":80.99,"l":80.38,"c":80.92},"1780304400":{"time":1780304400,"o":80.92,"h":81.24,"l":80.92,"c":81.04},"1780308000":{"time":1780308000,"o":81.04,"h":81.15,"l":80.78,"c":81.05},"1780311600":{"time":1780311600,"o":81.04,"h":81.18,"l":80.58,"c":80.78},"1780315200":{"time":1780315200,"o":80.78,"h":81.04,"l":80.18,"c":80.78},"1780318800":{"time":1780318800,"o":80.79,"h":80.83,"l":79.2,"c":79.79},"1780322400":{"time":1780322400,"o":79.8,"h":80.06,"l":79.38,"c":79.66},"1780326000":{"time":1780326000,"o":79.67,"h":80.02,"l":79.15,"c":79.56},"1780329600":{"time":1780329600,"o":79.57,"h":80.42,"l":79.06,"c":80.36},"1780333200":{"time":1780333200,"o":80.37,"h":81.2,"l":80.25,"c":80.9},"1780336800":{"time":1780336800,"o":80.9,"h":81.19,"l":80.55,"c":80.81},"1780340400":{"time":1780340400,"o":80.82,"h":81.3,"l":80.57,"c":81.16},"1780344000":{"time":1780344000,"o":81.16,"h":81.22,"l":80.93,"c":81.11},"1780347600":{"time":1780347600,"o":81.1,"h":81.12,"l":80.46,"c":80.65},"1780351200":{"time":1780351200,"o":80.64,"h":81.46,"l":80.28,"c":81.36},"1780354800":{"time":1780354800,"o":81.36,"h":81.66,"l":81.04,"c":81.25},"1780358400":{"time":1780358400,"o":81.25,"h":81.27,"l":80.84,"c":80.87},"1780362000":{"time":1780362000,"o":80.86,"h":80.99,"l":80.0,"c":80.07},"1780365600":{"time":1780365600,"o":80.07,"h":80.76,"l":79.36,"c":80.76},"1780369200":{"time":1780369200,"o":80.76,"h":81.03,"l":80.61,"c":80.88},"1780372800":{"time":1780372800,"o":80.88,"h":80.99,"l":80.33,"c":80.41},"1780376400":{"time":1780376400,"o":80.4,"h":80.56,"l":79.48,"c":79.58},"1780380000":{"time":1780380000,"o":79.58,"h":79.78,"l":79.27,"c":79.54},"1780383600":{"time":1780383600,"o":79.54,"h":79.89,"l":79.09,"c":79.63},"1780387200":{"time":1780387200,"o":79.63,"h":79.77,"l":79.41,"c":79.57},"1780390800":{"time":1780390800,"o":79.58,"h":79.61,"l":78.71,"c":79.06},"1780394400":{"time":1780394400,"o":79.06,"h":79.45,"l":78.92,"c":79.4},"1780398000":{"time":1780398000,"o":79.39,"h":79.41,"l":78.8,"c":78.89},"1780401600":{"time":1780401600,"o":78.89,"h":79.12,"l":78.56,"c":78.94},"1780405200":{"time":1780405200,"o":78.95,"h":79.19,"l":78.76,"c":78.91},"1780408800":{"time":1780408800,"o":78.91,"h":78.96,"l":76.64,"c":77.38},"1780412400":{"time":1780412400,"o":77.38,"h":77.43,"l":75.44,"c":76.32},"1780416000":{"time":1780416000,"o":76.33,"h":77.63,"l":76.09,"c":76.67},"1780419600":{"time":1780419600,"o":76.67,"h":77.14,"l":76.4,"c":76.77},"1780423200":{"time":1780423200,"o":76.78,"h":77.03,"l":75.75,"c":76.09},"1780426800":{"time":1780426800,"o":76.09,"h":76.21,"l":74.37,"c":75.47},"1780430400":{"time":1780430400,"o":75.47,"h":75.89,"l":74.71,"c":75.39},"1780434000":{"time":1780434000,"o":75.38,"h":76.03,"l":75.26,"c":75.61},"1780437600":{"time":1780437600,"o":75.61,"h":75.61,"l":73.27,"c":73.62},"1780441200":{"time":1780441200,"o":73.63,"h":74.28,"l":72.67,"c":74.18},"1780444800":{"time":1780444800,"o":74.18,"h":75.08,"l":73.94,"c":74.78},"1780448400":{"time":1780448400,"o":74.79,"h":74.99,"l":74.09,"c":74.69},"1780452000":{"time":1780452000,"o":74.7,"h":74.76,"l":74.15,"c":74.36},"1780455600":{"time":1780455600,"o":74.36,"h":74.49,"l":72.21,"c":72.66},"1780459200":{"time":1780459200,"o":72.66,"h":74.08,"l":72.64,"c":74.03},"1780462800":{"time":1780462800,"o":74.03,"h":74.88,"l":74.01,"c":74.68},"1780466400":{"time":1780466400,"o":74.68,"h":75.31,"l":74.61,"c":74.81},"1780470000":{"time":1780470000,"o":74.81,"h":75.39,"l":74.71,"c":75.21},"1780473600":{"time":1780473600,"o":75.21,"h":75.29,"l":74.82,"c":74.95},"1780477200":{"time":1780477200,"o":74.95,"h":75.38,"l":74.66,"c":74.95},"1780480800":{"time":1780480800,"o":74.95,"h":75.56,"l":74.92,"c":75.5},"1780484400":{"time":1780484400,"o":75.51,"h":75.67,"l":74.95,"c":75.09},"1780488000":{"time":1780488000,"o":75.09,"h":75.23,"l":74.64,"c":75.14},"1780491600":{"time":1780491600,"o":75.14,"h":75.34,"l":74.34,"c":74.53},"1780495200":{"time":1780495200,"o":74.52,"h":74.56,"l":73.78,"c":74.42},"1780498800":{"time":1780498800,"o":74.42,"h":74.45,"l":73.17,"c":73.24},"1780502400":{"time":1780502400,"o":73.25,"h":73.43,"l":71.92,"c":72.95},"1780506000":{"time":1780506000,"o":72.95,"h":74.06,"l":72.34,"c":73.13},"1780509600":{"time":1780509600,"o":73.13,"h":73.44,"l":72.4,"c":73.05},"1780513200":{"time":1780513200,"o":73.05,"h":73.13,"l":71.63,"c":71.94},"1780516800":{"time":1780516800,"o":71.94,"h":72.4,"l":70.84,"c":71.17},"1780520400":{"time":1780520400,"o":71.17,"h":72.84,"l":70.97,"c":72.76},"1780524000":{"time":1780524000,"o":72.76,"h":73.14,"l":71.89,"c":72.17},"1780527600":{"time":1780527600,"o":72.16,"h":72.23,"l":71.51,"c":71.58},"1780531200":{"time":1780531200,"o":71.57,"h":72.06,"l":70.26,"c":70.71},"1780534800":{"time":1780534800,"o":70.71,"h":70.92,"l":68.31,"c":68.56},"1780538400":{"time":1780538400,"o":68.57,"h":70.41,"l":66.59,"c":70.01},"1780542000":{"time":1780542000,"o":70.0,"h":71.59,"l":69.99,"c":71.42},"1780545600":{"time":1780545600,"o":71.41,"h":71.74,"l":70.74,"c":70.85},"1780549200":{"time":1780549200,"o":70.84,"h":70.85,"l":69.84,"c":70.3},"1780552800":{"time":1780552800,"o":70.29,"h":71.18,"l":70.2,"c":70.31},"1780556400":{"time":1780556400,"o":70.32,"h":70.36,"l":69.08,"c":69.1},"1780560000":{"time":1780560000,"o":69.11,"h":69.41,"l":68.26,"c":69.18},"1780563600":{"time":1780563600,"o":69.18,"h":69.23,"l":67.68,"c":68.83},"1780567200":{"time":1780567200,"o":68.82,"h":68.89,"l":67.48,"c":67.84},"1780570800":{"time":1780570800,"o":67.84,"h":68.66,"l":67.32,"c":68.63},"1780574400":{"time":1780574400,"o":68.63,"h":70.34,"l":68.27,"c":70.05},"1780578000":{"time":1780578000,"o":70.06,"h":70.55,"l":68.96,"c":70.33},"1780581600":{"time":1780581600,"o":70.33,"h":70.6,"l":69.52,"c":69.73},"1780585200":{"time":1780585200,"o":69.74,"h":70.48,"l":69.36,"c":69.61},"1780588800":{"time":1780588800,"o":69.61,"h":69.64,"l":68.93,"c":69.38},"1780592400":{"time":1780592400,"o":69.38,"h":69.71,"l":68.44,"c":69.2},"1780596000":{"time":1780596000,"o":69.19,"h":69.86,"l":68.59,"c":69.46},"1780599600":{"time":1780599600,"o":69.45,"h":69.68,"l":68.98,"c":69.05},"1780603200":{"time":1780603200,"o":69.04,"h":69.1,"l":68.38,"c":68.77},"1780606800":{"time":1780606800,"o":68.76,"h":69.01,"l":67.55,"c":67.76},"1780610400":{"time":1780610400,"o":67.75,"h":68.53,"l":67.51,"c":68.44},"1780614000":{"time":1780614000,"o":68.43,"h":68.88,"l":67.94,"c":68.82},"1780617600":{"time":1780617600,"o":68.81,"h":69.06,"l":68.21,"c":68.24},"1780621200":{"time":1780621200,"o":68.25,"h":68.78,"l":67.51,"c":68.46},"1780624800":{"time":1780624800,"o":68.46,"h":68.57,"l":67.14,"c":67.27},"1780628400":{"time":1780628400,"o":67.28,"h":67.83,"l":66.88,"c":67.05},"1780632000":{"time":1780632000,"o":67.05,"h":67.98,"l":66.41,"c":67.91},"1780635600":{"time":1780635600,"o":67.91,"h":68.05,"l":66.02,"c":66.17},"1780639200":{"time":1780639200,"o":66.18,"h":66.51,"l":63.74,"c":64.99},"1780642800":{"time":1780642800,"o":64.99,"h":66.26,"l":63.85,"c":66.11},"1780646400":{"time":1780646400,"o":66.12,"h":66.16,"l":65.02,"c":65.25},"1780650000":{"time":1780650000,"o":65.26,"h":66.56,"l":65.24,"c":66.51},"1780653600":{"time":1780653600,"o":66.51,"h":66.7,"l":66.1,"c":66.37},"1780657200":{"time":1780657200,"o":66.36,"h":66.75,"l":65.78,"c":66.04},"1780660800":{"time":1780660800,"o":66.03,"h":66.32,"l":65.17,"c":65.79},"1780664400":{"time":1780664400,"o":65.78,"h":66.79,"l":64.25,"c":64.28},"1780668000":{"time":1780668000,"o":64.28,"h":65.83,"l":63.89,"c":65.24},"1780671600":{"time":1780671600,"o":65.24,"h":65.32,"l":63.73,"c":64.2},"1780675200":{"time":1780675200,"o":64.2,"h":65.95,"l":63.13,"c":65.84},"1780678800":{"time":1780678800,"o":65.83,"h":66.04,"l":64.76,"c":65.05},"1780682400":{"time":1780682400,"o":65.06,"h":65.36,"l":62.57,"c":62.86},"1780686000":{"time":1780686000,"o":62.86,"h":63.8,"l":61.4,"c":63.38},"1780689600":{"time":1780689600,"o":63.39,"h":64.78,"l":62.61,"c":64.6},"1780693200":{"time":1780693200,"o":64.59,"h":65.38,"l":64.49,"c":64.83},"1780696800":{"time":1780696800,"o":64.84,"h":64.86,"l":63.75,"c":64.38},"1780700400":{"time":1780700400,"o":64.38,"h":64.76,"l":62.6,"c":63.6},"1780704000":{"time":1780704000,"o":63.6,"h":64.81,"l":63.58,"c":64.62},"1780707600":{"time":1780707600,"o":64.62,"h":64.82,"l":63.72,"c":63.81},"1780711200":{"time":1780711200,"o":63.8,"h":63.91,"l":63.22,"c":63.47},"1780714800":{"time":1780714800,"o":63.48,"h":63.49,"l":62.52,"c":62.79},"1780718400":{"time":1780718400,"o":62.79,"h":63.09,"l":60.27,"c":60.8},"1780722000":{"time":1780722000,"o":60.81,"h":62.69,"l":60.03,"c":62.57},"1780725600":{"time":1780725600,"o":62.57,"h":63.31,"l":62.04,"c":62.17},"1780729200":{"time":1780729200,"o":62.18,"h":63.14,"l":62.02,"c":62.75},"1780732800":{"time":1780732800,"o":62.75,"h":63.58,"l":62.49,"c":63.14},"1780736400":{"time":1780736400,"o":63.13,"h":63.53,"l":62.44,"c":62.66},"1780740000":{"time":1780740000,"o":62.66,"h":62.67,"l":61.13,"c":61.78},"1780743600":{"time":1780743600,"o":61.77,"h":62.64,"l":61.71,"c":62.4},"1780747200":{"time":1780747200,"o":62.4,"h":63.06,"l":61.98,"c":62.87},"1780750800":{"time":1780750800,"o":62.88,"h":63.02,"l":62.12,"c":62.4},"1780754400":{"time":1780754400,"o":62.39,"h":62.89,"l":62.26,"c":62.29},"1780758000":{"time":1780758000,"o":62.3,"h":62.45,"l":61.26,"c":62.01},"1780761600":{"time":1780761600,"o":62.01,"h":62.38,"l":61.33,"c":62.1},"1780765200":{"time":1780765200,"o":62.1,"h":62.24,"l":61.41,"c":61.59},"1780768800":{"time":1780768800,"o":61.58,"h":62.11,"l":61.37,"c":61.69},"1780772400":{"time":1780772400,"o":61.7,"h":62.17,"l":61.59,"c":61.59},"1780776000":{"time":1780776000,"o":61.59,"h":61.91,"l":61.31,"c":61.82},"1780779600":{"time":1780779600,"o":61.81,"h":62.34,"l":61.79,"c":61.86},"1780783200":{"time":1780783200,"o":61.86,"h":61.95,"l":61.42,"c":61.67},"1780786800":{"time":1780786800,"o":61.67,"h":62.27,"l":61.63,"c":62.16},"1780790400":{"time":1780790400,"o":62.16,"h":62.61,"l":61.91,"c":62.06},"1780794000":{"time":1780794000,"o":62.05,"h":63.85,"l":61.99,"c":63.62},"1780797600":{"time":1780797600,"o":63.63,"h":63.75,"l":63.02,"c":63.5},"1780801200":{"time":1780801200,"o":63.51,"h":64.18,"l":63.36,"c":63.77},"1780804800":{"time":1780804800,"o":63.77,"h":64.08,"l":63.25,"c":64.05},"1780808400":{"time":1780808400,"o":64.04,"h":64.46,"l":63.84,"c":64.2},"1780812000":{"time":1780812000,"o":64.2,"h":64.95,"l":63.98,"c":64.79},"1780815600":{"time":1780815600,"o":64.79,"h":64.97,"l":64.55,"c":64.87},"1780819200":{"time":1780819200,"o":64.86,"h":65.93,"l":64.44,"c":65.92},"1780822800":{"time":1780822800,"o":65.92,"h":66.07,"l":64.77,"c":64.95},"1780826400":{"time":1780826400,"o":64.95,"h":65.02,"l":64.35,"c":64.59},"1780830000":{"time":1780830000,"o":64.6,"h":65.17,"l":64.46,"c":64.97},"1780833600":{"time":1780833600,"o":64.96,"h":65.03,"l":63.58,"c":64.25},"1780837200":{"time":1780837200,"o":64.25,"h":64.39,"l":64.02,"c":64.27},"1780840800":{"time":1780840800,"o":64.27,"h":65.31,"l":64.26,"c":64.86},"1780844400":{"time":1780844400,"o":64.86,"h":65.2,"l":64.58,"c":64.93},"1780848000":{"time":1780848000,"o":64.93,"h":65.27,"l":64.69,"c":65.09},"1780851600":{"time":1780851600,"o":65.09,"h":65.58,"l":65.02,"c":65.27},"1780855200":{"time":1780855200,"o":65.26,"h":65.52,"l":64.84,"c":64.9},"1780858800":{"time":1780858800,"o":64.89,"h":64.92,"l":63.56,"c":63.89},"1780862400":{"time":1780862400,"o":63.88,"h":64.75,"l":63.67,"c":64.63},"1780866000":{"time":1780866000,"o":64.64,"h":64.87,"l":64.24,"c":64.57},"1780869600":{"time":1780869600,"o":64.58,"h":67.9,"l":64.46,"c":65.78},"1780873200":{"time":1780873200,"o":65.77,"h":66.61,"l":65.72,"c":66.45},"1780876800":{"time":1780876800,"o":66.46,"h":67.07,"l":65.96,"c":66.66},"1780880400":{"time":1780880400,"o":66.67,"h":66.75,"l":65.33,"c":66.12},"1780884000":{"time":1780884000,"o":66.13,"h":66.59,"l":66.0,"c":66.4},"1780887600":{"time":1780887600,"o":66.4,"h":66.71,"l":66.12,"c":66.3},"1780891200":{"time":1780891200,"o":66.31,"h":66.37,"l":65.31,"c":65.37},"1780894800":{"time":1780894800,"o":65.37,"h":65.6,"l":64.92,"c":65.28},"1780898400":{"time":1780898400,"o":65.29,"h":65.84,"l":65.22,"c":65.63},"1780902000":{"time":1780902000,"o":65.63,"h":66.18,"l":65.32,"c":66.06},"1780905600":{"time":1780905600,"o":66.06,"h":66.06,"l":65.4,"c":65.58},"1780909200":{"time":1780909200,"o":65.58,"h":66.34,"l":65.54,"c":66.32},"1780912800":{"time":1780912800,"o":66.33,"h":66.41,"l":65.75,"c":66.16},"1780916400":{"time":1780916400,"o":66.15,"h":67.03,"l":66.0,"c":66.65},"1780920000":{"time":1780920000,"o":66.65,"h":67.3,"l":65.95,"c":67.23},"1780923600":{"time":1780923600,"o":67.24,"h":67.26,"l":66.37,"c":66.73},"1780927200":{"time":1780927200,"o":66.74,"h":67.29,"l":66.4,"c":67.25},"1780930800":{"time":1780930800,"o":67.25,"h":67.78,"l":67.01,"c":67.14},"1780934400":{"time":1780934400,"o":67.15,"h":67.72,"l":66.84,"c":66.91},"1780938000":{"time":1780938000,"o":66.9,"h":67.36,"l":66.5,"c":67.34},"1780941600":{"time":1780941600,"o":67.33,"h":67.59,"l":67.11,"c":67.39},"1780945200":{"time":1780945200,"o":67.39,"h":67.79,"l":67.23,"c":67.44},"1780948800":{"time":1780948800,"o":67.44,"h":67.5,"l":66.89,"c":67.45},"1780952400":{"time":1780952400,"o":67.45,"h":68.16,"l":67.38,"c":67.44},"1780956000":{"time":1780956000,"o":67.43,"h":67.43,"l":66.8,"c":67.14},"1780959600":{"time":1780959600,"o":67.14,"h":67.37,"l":66.61,"c":66.79},"1780963200":{"time":1780963200,"o":66.78,"h":66.85,"l":65.23,"c":65.38},"1780966800":{"time":1780966800,"o":65.38,"h":66.03,"l":65.33,"c":65.94},"1780970400":{"time":1780970400,"o":65.93,"h":66.04,"l":65.48,"c":65.88},"1780974000":{"time":1780974000,"o":65.87,"h":66.06,"l":65.62,"c":65.97},"1780977600":{"time":1780977600,"o":65.97,"h":67.4,"l":65.78,"c":66.97},"1780981200":{"time":1780981200,"o":66.97,"h":67.37,"l":66.66,"c":67.16},"1780984800":{"time":1780984800,"o":67.16,"h":67.45,"l":66.93,"c":67.02},"1780988400":{"time":1780988400,"o":67.03,"h":67.33,"l":66.57,"c":66.85},"1780992000":{"time":1780992000,"o":66.86,"h":66.9,"l":66.34,"c":66.54},"1780995600":{"time":1780995600,"o":66.55,"h":66.79,"l":66.02,"c":66.12},"1780999200":{"time":1780999200,"o":66.13,"h":66.45,"l":65.94,"c":66.36},"1781002800":{"time":1781002800,"o":66.37,"h":66.43,"l":65.84,"c":66.07},"1781006400":{"time":1781006400,"o":66.07,"h":66.49,"l":65.91,"c":66.17},"1781010000":{"time":1781010000,"o":66.17,"h":66.34,"l":65.55,"c":65.8},"1781013600":{"time":1781013600,"o":65.81,"h":65.96,"l":64.33,"c":65.03},"1781017200":{"time":1781017200,"o":65.04,"h":65.29,"l":64.22,"c":64.29},"1781020800":{"time":1781020800,"o":64.28,"h":64.46,"l":63.5,"c":64.12},"1781024400":{"time":1781024400,"o":64.12,"h":65.14,"l":64.06,"c":64.76},"1781028000":{"time":1781028000,"o":64.75,"h":65.53,"l":64.63,"c":65.26},"1781031600":{"time":1781031600,"o":65.25,"h":65.63,"l":65.01,"c":65.38},"1781035200":{"time":1781035200,"o":65.38,"h":65.68,"l":65.25,"c":65.59},"1781038800":{"time":1781038800,"o":65.58,"h":65.63,"l":64.84,"c":64.99},"1781042400":{"time":1781042400,"o":64.99,"h":65.32,"l":64.78,"c":64.85},"1781046000":{"time":1781046000,"o":64.84,"h":65.14,"l":64.64,"c":64.92},"1781049600":{"time":1781049600,"o":64.93,"h":65.19,"l":64.44,"c":65.15},"1781053200":{"time":1781053200,"o":65.15,"h":65.27,"l":64.76,"c":65.06},"1781056800":{"time":1781056800,"o":65.06,"h":65.21,"l":64.2,"c":64.27},"1781060400":{"time":1781060400,"o":64.26,"h":64.82,"l":64.23,"c":64.48},"1781064000":{"time":1781064000,"o":64.47,"h":64.62,"l":64.08,"c":64.25},"1781067600":{"time":1781067600,"o":64.26,"h":64.35,"l":63.87,"c":64.09},"1781071200":{"time":1781071200,"o":64.09,"h":64.33,"l":63.78,"c":64.15},"1781074800":{"time":1781074800,"o":64.15,"h":64.74,"l":64.09,"c":64.45},"1781078400":{"time":1781078400,"o":64.46,"h":64.48,"l":63.37,"c":63.58},"1781082000":{"time":1781082000,"o":63.58,"h":63.72,"l":63.02,"c":63.6},"1781085600":{"time":1781085600,"o":63.61,"h":63.76,"l":63.23,"c":63.64},"1781089200":{"time":1781089200,"o":63.65,"h":63.74,"l":62.91,"c":63.47},"1781092800":{"time":1781092800,"o":63.47,"h":64.65,"l":63.26,"c":64.09},"1781096400":{"time":1781096400,"o":64.09,"h":65.52,"l":63.97,"c":65.03},"1781100000":{"time":1781100000,"o":65.04,"h":65.25,"l":64.54,"c":65.01},"1781103600":{"time":1781103600,"o":65.02,"h":65.74,"l":64.5,"c":65.4},"1781107200":{"time":1781107200,"o":65.41,"h":65.44,"l":64.18,"c":64.58},"1781110800":{"time":1781110800,"o":64.58,"h":64.93,"l":63.58,"c":64.0},"1781114400":{"time":1781114400,"o":64.0,"h":64.18,"l":63.31,"c":63.8},"1781118000":{"time":1781118000,"o":63.8,"h":63.91,"l":63.33,"c":63.52},"1781121600":{"time":1781121600,"o":63.51,"h":63.62,"l":63.13,"c":63.28},"1781125200":{"time":1781125200,"o":63.28,"h":63.28,"l":62.29,"c":62.56},"1781128800":{"time":1781128800,"o":62.56,"h":63.04,"l":62.31,"c":62.74},"1781132400":{"time":1781132400,"o":62.74,"h":63.27,"l":62.41,"c":63.16},"1781136000":{"time":1781136000,"o":63.16,"h":63.74,"l":63.15,"c":63.62},"1781139600":{"time":1781139600,"o":63.62,"h":65.12,"l":63.61,"c":64.86},"1781143200":{"time":1781143200,"o":64.87,"h":64.96,"l":64.32,"c":64.5},"1781146800":{"time":1781146800,"o":64.49,"h":65.45,"l":64.29,"c":65.23},"1781150400":{"time":1781150400,"o":65.23,"h":65.31,"l":64.91,"c":65.17},"1781154000":{"time":1781154000,"o":65.17,"h":65.2,"l":64.92,"c":64.94},"1781157600":{"time":1781157600,"o":64.93,"h":65.41,"l":64.78,"c":65.08},"1781161200":{"time":1781161200,"o":65.08,"h":65.15,"l":64.73,"c":65.02},"1781164800":{"time":1781164800,"o":65.01,"h":65.52,"l":65.0,"c":65.28},"1781168400":{"time":1781168400,"o":65.27,"h":65.53,"l":64.98,"c":65.36},"1781172000":{"time":1781172000,"o":65.36,"h":65.62,"l":65.24,"c":65.47},"1781175600":{"time":1781175600,"o":65.47,"h":66.3,"l":65.3,"c":65.85},"1781179200":{"time":1781179200,"o":65.85,"h":65.89,"l":64.85,"c":65.22},"1781182800":{"time":1781182800,"o":65.22,"h":65.71,"l":65.01,"c":65.49},"1781186400":{"time":1781186400,"o":65.5,"h":65.74,"l":64.94,"c":65.3},"1781190000":{"time":1781190000,"o":65.31,"h":65.83,"l":64.95,"c":65.51},"1781193600":{"time":1781193600,"o":65.51,"h":65.77,"l":65.26,"c":65.33},"1781197200":{"time":1781197200,"o":65.34,"h":67.16,"l":65.0,"c":67.13},"1781200800":{"time":1781200800,"o":67.12,"h":67.29,"l":66.61,"c":66.76},"1781204400":{"time":1781204400,"o":66.76,"h":67.36,"l":66.55,"c":66.88},"1781208000":{"time":1781208000,"o":66.88,"h":67.0,"l":66.31,"c":66.54},"1781211600":{"time":1781211600,"o":66.54,"h":67.07,"l":66.53,"c":66.88},"1781215200":{"time":1781215200,"o":66.88,"h":67.1,"l":66.82,"c":66.85},"1781218800":{"time":1781218800,"o":66.84,"h":67.07,"l":66.64,"c":66.88},"1781222400":{"time":1781222400,"o":66.87,"h":67.07,"l":66.69,"c":66.83},"1781226000":{"time":1781226000,"o":66.82,"h":66.83,"l":66.37,"c":66.65},"1781229600":{"time":1781229600,"o":66.64,"h":67.26,"l":66.63,"c":67.08},"1781233200":{"time":1781233200,"o":67.09,"h":67.13,"l":66.63,"c":66.99},"1781236800":{"time":1781236800,"o":66.98,"h":67.21,"l":66.8,"c":67.02},"1781240400":{"time":1781240400,"o":67.03,"h":67.05,"l":66.59,"c":66.69},"1781244000":{"time":1781244000,"o":66.69,"h":66.78,"l":65.88,"c":66.08},"1781247600":{"time":1781247600,"o":66.09,"h":66.45,"l":66.08,"c":66.28},"1781251200":{"time":1781251200,"o":66.29,"h":67.03,"l":66.28,"c":66.87},"1781254800":{"time":1781254800,"o":66.86,"h":67.48,"l":66.79,"c":67.14},"1781258400":{"time":1781258400,"o":67.15,"h":67.33,"l":66.55,"c":66.75},"1781262000":{"time":1781262000,"o":66.75,"h":67.08,"l":66.74,"c":66.89},"1781265600":{"time":1781265600,"o":66.89,"h":66.96,"l":66.6,"c":66.74},"1781269200":{"time":1781269200,"o":66.74,"h":66.98,"l":66.33,"c":66.69},"1781272800":{"time":1781272800,"o":66.69,"h":67.95,"l":66.61,"c":67.89},"1781276400":{"time":1781276400,"o":67.88,"h":68.78,"l":67.12,"c":67.2},"1781280000":{"time":1781280000,"o":67.19,"h":67.98,"l":67.03,"c":67.97},"1781283600":{"time":1781283600,"o":67.97,"h":68.18,"l":67.21,"c":67.36},"1781287200":{"time":1781287200,"o":67.36,"h":67.45,"l":66.94,"c":67.03},"1781290800":{"time":1781290800,"o":67.03,"h":67.37,"l":66.65,"c":66.74},"1781294400":{"time":1781294400,"o":66.75,"h":66.82,"l":66.48,"c":66.64},"1781298000":{"time":1781298000,"o":66.64,"h":66.91,"l":66.42,"c":66.53},"1781301600":{"time":1781301600,"o":66.54,"h":66.73,"l":66.41,"c":66.6},"1781305200":{"time":1781305200,"o":66.59,"h":66.79,"l":66.43,"c":66.79},"1781308800":{"time":1781308800,"o":66.79,"h":67.04,"l":66.73,"c":66.94},"1781312400":{"time":1781312400,"o":66.95,"h":67.49,"l":66.94,"c":67.4},"1781316000":{"time":1781316000,"o":67.4,"h":67.47,"l":66.83,"c":66.92},"1781319600":{"time":1781319600,"o":66.93,"h":67.02,"l":66.65,"c":66.84},"1781323200":{"time":1781323200,"o":66.83,"h":66.93,"l":66.59,"c":66.61},"1781326800":{"time":1781326800,"o":66.61,"h":66.93,"l":66.55,"c":66.75},"1781330400":{"time":1781330400,"o":66.75,"h":67.2,"l":66.62,"c":67.12},"1781334000":{"time":1781334000,"o":67.13,"h":67.45,"l":66.93,"c":67.34},"1781337600":{"time":1781337600,"o":67.33,"h":67.55,"l":67.22,"c":67.29},"1781341200":{"time":1781341200,"o":67.28,"h":67.5,"l":67.25,"c":67.34},"1781344800":{"time":1781344800,"o":67.34,"h":67.58,"l":67.29,"c":67.4},"1781348400":{"time":1781348400,"o":67.4,"h":67.93,"l":67.34,"c":67.87},"1781352000":{"time":1781352000,"o":67.87,"h":68.03,"l":67.74,"c":67.92},"1781355600":{"time":1781355600,"o":67.93,"h":68.27,"l":67.79,"c":67.97},"1781359200":{"time":1781359200,"o":67.97,"h":68.41,"l":67.95,"c":68.25},"1781362800":{"time":1781362800,"o":68.25,"h":68.68,"l":68.12,"c":68.55},"1781366400":{"time":1781366400,"o":68.56,"h":68.59,"l":67.77,"c":68.05},"1781370000":{"time":1781370000,"o":68.04,"h":68.24,"l":67.78,"c":67.95},"1781373600":{"time":1781373600,"o":67.94,"h":68.34,"l":67.92,"c":68.08},"1781377200":{"time":1781377200,"o":68.08,"h":68.36,"l":67.97,"c":68.19},"1781380800":{"time":1781380800,"o":68.18,"h":68.24,"l":68.0,"c":68.22},"1781384400":{"time":1781384400,"o":68.23,"h":69.55,"l":68.18,"c":69.21},"1781388000":{"time":1781388000,"o":69.21,"h":69.22,"l":68.82,"c":68.85},"1781391600":{"time":1781391600,"o":68.85,"h":69.14,"l":68.73,"c":68.88},"1781395200":{"time":1781395200,"o":68.88,"h":68.88,"l":68.6,"c":68.71},"1781398800":{"time":1781398800,"o":68.7,"h":69.07,"l":68.58,"c":68.76},"1781402400":{"time":1781402400,"o":68.77,"h":69.06,"l":68.66,"c":68.77},"1781406000":{"time":1781406000,"o":68.77,"h":69.0,"l":68.7,"c":68.9},"1781409600":{"time":1781409600,"o":68.91,"h":68.98,"l":68.38,"c":68.48},"1781413200":{"time":1781413200,"o":68.48,"h":68.54,"l":67.98,"c":68.22},"1781416800":{"time":1781416800,"o":68.21,"h":68.46,"l":68.07,"c":68.15},"1781420400":{"time":1781420400,"o":68.16,"h":68.22,"l":68.0,"c":68.18},"1781424000":{"time":1781424000,"o":68.19,"h":68.32,"l":68.07,"c":68.2},"1781427600":{"time":1781427600,"o":68.2,"h":68.46,"l":67.86,"c":68.45},"1781431200":{"time":1781431200,"o":68.44,"h":68.48,"l":68.09,"c":68.1},"1781434800":{"time":1781434800,"o":68.11,"h":68.3,"l":67.97,"c":68.06},"1781438400":{"time":1781438400,"o":68.06,"h":68.12,"l":67.66,"c":67.73},"1781442000":{"time":1781442000,"o":67.74,"h":67.83,"l":67.46,"c":67.73},"1781445600":{"time":1781445600,"o":67.72,"h":67.8,"l":66.89,"c":67.24},"1781449200":{"time":1781449200,"o":67.24,"h":67.51,"l":67.22,"c":67.39},"1781452800":{"time":1781452800,"o":67.38,"h":67.72,"l":67.37,"c":67.45},"1781456400":{"time":1781456400,"o":67.44,"h":67.69,"l":67.25,"c":67.3},"1781460000":{"time":1781460000,"o":67.3,"h":67.46,"l":67.14,"c":67.37},"1781463600":{"time":1781463600,"o":67.37,"h":67.72,"l":67.29,"c":67.52},"1781467200":{"time":1781467200,"o":67.53,"h":68.05,"l":67.4,"c":67.75},"1781470800":{"time":1781470800,"o":67.76,"h":70.5,"l":67.76,"c":70.12},"1781474400":{"time":1781474400,"o":70.12,"h":70.69,"l":69.64,"c":70.4},"1781478000":{"time":1781478000,"o":70.39,"h":71.25,"l":70.11,"c":71.24},"1781481600":{"time":1781481600,"o":71.24,"h":71.69,"l":70.9,"c":71.09},"1781485200":{"time":1781485200,"o":71.09,"h":71.31,"l":70.62,"c":70.98},"1781488800":{"time":1781488800,"o":70.98,"h":71.55,"l":70.86,"c":70.93},"1781492400":{"time":1781492400,"o":70.93,"h":71.34,"l":70.87,"c":71.19},"1781496000":{"time":1781496000,"o":71.19,"h":71.24,"l":70.84,"c":70.89},"1781499600":{"time":1781499600,"o":70.88,"h":71.28,"l":70.75,"c":71.18},"1781503200":{"time":1781503200,"o":71.17,"h":71.47,"l":71.06,"c":71.32},"1781506800":{"time":1781506800,"o":71.31,"h":71.48,"l":71.08,"c":71.23},"1781510400":{"time":1781510400,"o":71.23,"h":71.57,"l":71.11,"c":71.24},"1781514000":{"time":1781514000,"o":71.24,"h":71.43,"l":70.72,"c":71.18},"1781517600":{"time":1781517600,"o":71.18,"h":72.2,"l":71.14,"c":71.84},"1781521200":{"time":1781521200,"o":71.84,"h":72.84,"l":71.61,"c":72.56},"1781524800":{"time":1781524800,"o":72.56,"h":72.98,"l":72.25,"c":72.81},"1781528400":{"time":1781528400,"o":72.8,"h":74.23,"l":72.67,"c":73.59},"1781532000":{"time":1781532000,"o":73.59,"h":73.95,"l":73.17,"c":73.77},"1781535600":{"time":1781535600,"o":73.76,"h":75.22,"l":73.73,"c":75.21},"1781539200":{"time":1781539200,"o":75.22,"h":76.06,"l":74.91,"c":75.43},"1781542800":{"time":1781542800,"o":75.44,"h":75.45,"l":74.62,"c":75.24},"1781546400":{"time":1781546400,"o":75.24,"h":75.65,"l":75.06,"c":75.26},"1781550000":{"time":1781550000,"o":75.25,"h":75.76,"l":74.52,"c":75.24},"1781553600":{"time":1781553600,"o":75.23,"h":75.41,"l":74.72,"c":74.91},"1781557200":{"time":1781557200,"o":74.91,"h":74.98,"l":74.35,"c":74.42},"1781560800":{"time":1781560800,"o":74.41,"h":74.57,"l":73.57,"c":73.74},"1781564400":{"time":1781564400,"o":73.73,"h":74.04,"l":73.58,"c":73.93},"1781568000":{"time":1781568000,"o":73.94,"h":74.38,"l":73.81,"c":74.0},"1781571600":{"time":1781571600,"o":73.99,"h":74.32,"l":73.81,"c":73.83},"1781575200":{"time":1781575200,"o":73.83,"h":73.85,"l":72.73,"c":72.99},"1781578800":{"time":1781578800,"o":72.98,"h":73.77,"l":72.82,"c":73.7},"1781582400":{"time":1781582400,"o":73.7,"h":73.9,"l":73.15,"c":73.34},"1781586000":{"time":1781586000,"o":73.34,"h":73.79,"l":73.33,"c":73.61},"1781589600":{"time":1781589600,"o":73.61,"h":74.26,"l":73.61,"c":74.13},"1781593200":{"time":1781593200,"o":74.13,"h":74.5,"l":74.07,"c":74.41},"1781596800":{"time":1781596800,"o":74.41,"h":75.63,"l":74.3,"c":75.36},"1781600400":{"time":1781600400,"o":75.35,"h":75.42,"l":74.77,"c":74.8},"1781604000":{"time":1781604000,"o":74.81,"h":75.08,"l":74.62,"c":74.65},"1781607600":{"time":1781607600,"o":74.65,"h":74.85,"l":74.33,"c":74.63},"1781611200":{"time":1781611200,"o":74.63,"h":75.51,"l":74.45,"c":74.89},"1781614800":{"time":1781614800,"o":74.9,"h":74.94,"l":73.82,"c":73.95},"1781618400":{"time":1781618400,"o":73.95,"h":74.27,"l":72.29,"c":72.93},"1781622000":{"time":1781622000,"o":72.93,"h":73.63,"l":72.83,"c":73.25},"1781625600":{"time":1781625600,"o":73.24,"h":73.45,"l":72.96,"c":73.06},"1781629200":{"time":1781629200,"o":73.06,"h":73.8,"l":73.01,"c":73.64},"1781632800":{"time":1781632800,"o":73.64,"h":74.32,"l":73.54,"c":73.98},"1781636400":{"time":1781636400,"o":73.98,"h":74.19,"l":73.45,"c":73.8},"1781640000":{"time":1781640000,"o":73.8,"h":74.23,"l":73.63,"c":74.11},"1781643600":{"time":1781643600,"o":74.11,"h":74.17,"l":73.69,"c":73.9},"1781647200":{"time":1781647200,"o":73.89,"h":74.07,"l":73.57,"c":73.79},"1781650800":{"time":1781650800,"o":73.79,"h":73.93,"l":73.36,"c":73.49},"1781654400":{"time":1781654400,"o":73.49,"h":73.75,"l":73.28,"c":73.33},"1781658000":{"time":1781658000,"o":73.33,"h":73.98,"l":73.11,"c":73.89},"1781661600":{"time":1781661600,"o":73.89,"h":74.44,"l":73.64,"c":74.0},"1781665200":{"time":1781665200,"o":74.01,"h":74.01,"l":73.47,"c":73.64},"1781668800":{"time":1781668800,"o":73.64,"h":74.08,"l":73.55,"c":73.79},"1781672400":{"time":1781672400,"o":73.78,"h":73.96,"l":73.39,"c":73.6},"1781676000":{"time":1781676000,"o":73.6,"h":73.79,"l":73.13,"c":73.38},"1781679600":{"time":1781679600,"o":73.38,"h":73.57,"l":72.93,"c":73.22},"1781683200":{"time":1781683200,"o":73.23,"h":73.26,"l":72.11,"c":72.3},"1781686800":{"time":1781686800,"o":72.3,"h":72.65,"l":72.27,"c":72.49},"1781690400":{"time":1781690400,"o":72.49,"h":72.65,"l":72.06,"c":72.1},"1781694000":{"time":1781694000,"o":72.11,"h":72.21,"l":71.66,"c":71.98},"1781697600":{"time":1781697600,"o":71.99,"h":72.3,"l":71.54,"c":72.29},"1781701200":{"time":1781701200,"o":72.28,"h":72.73,"l":72.11,"c":72.38},"1781704800":{"time":1781704800,"o":72.37,"h":72.64,"l":71.78,"c":72.34},"1781708400":{"time":1781708400,"o":72.34,"h":73.83,"l":72.31,"c":73.76},"1781712000":{"time":1781712000,"o":73.76,"h":74.66,"l":73.66,"c":73.72},"1781715600":{"time":1781715600,"o":73.73,"h":74.32,"l":73.41,"c":74.17},"1781719200":{"time":1781719200,"o":74.18,"h":74.36,"l":72.12,"c":73.45},"1781722800":{"time":1781722800,"o":73.45,"h":73.67,"l":71.36,"c":71.61},"1781726400":{"time":1781726400,"o":71.62,"h":72.21,"l":71.49,"c":72.16},"1781730000":{"time":1781730000,"o":72.15,"h":72.19,"l":71.3,"c":71.57},"1781733600":{"time":1781733600,"o":71.57,"h":71.9,"l":70.76,"c":71.66},"1781737200":{"time":1781737200,"o":71.66,"h":72.09,"l":71.63,"c":72.0},"1781740800":{"time":1781740800,"o":72.01,"h":72.48,"l":71.97,"c":72.18},"1781744400":{"time":1781744400,"o":72.18,"h":72.59,"l":72.04,"c":72.18},"1781748000":{"time":1781748000,"o":72.19,"h":72.64,"l":72.07,"c":72.48},"1781751600":{"time":1781751600,"o":72.48,"h":72.5,"l":71.49,"c":71.61},"1781755200":{"time":1781755200,"o":71.61,"h":71.69,"l":70.85,"c":71.02},"1781758800":{"time":1781758800,"o":71.01,"h":71.1,"l":70.59,"c":71.08},"1781762400":{"time":1781762400,"o":71.09,"h":71.38,"l":70.94,"c":71.29},"1781766000":{"time":1781766000,"o":71.3,"h":71.8,"l":71.11,"c":71.73},"1781769600":{"time":1781769600,"o":71.74,"h":72.03,"l":71.58,"c":71.82},"1781773200":{"time":1781773200,"o":71.82,"h":72.12,"l":71.69,"c":71.81},"1781776800":{"time":1781776800,"o":71.8,"h":71.82,"l":71.05,"c":71.36},"1781780400":{"time":1781780400,"o":71.36,"h":71.53,"l":70.67,"c":70.9},"1781784000":{"time":1781784000,"o":70.89,"h":71.58,"l":70.83,"c":71.51},"1781787600":{"time":1781787600,"o":71.51,"h":71.76,"l":70.69,"c":71.0},"1781791200":{"time":1781791200,"o":71.01,"h":71.68,"l":70.65,"c":71.04},"1781794800":{"time":1781794800,"o":71.04,"h":71.06,"l":68.32,"c":68.42},"1781798400":{"time":1781798400,"o":68.41,"h":69.1,"l":68.35,"c":69.03},"1781802000":{"time":1781802000,"o":69.04,"h":69.13,"l":68.48,"c":68.62},"1781805600":{"time":1781805600,"o":68.62,"h":68.97,"l":68.2,"c":68.62},"1781809200":{"time":1781809200,"o":68.62,"h":69.51,"l":68.53,"c":69.34},"1781812800":{"time":1781812800,"o":69.35,"h":69.94,"l":69.35,"c":69.79},"1781816400":{"time":1781816400,"o":69.78,"h":69.87,"l":69.35,"c":69.53},"1781820000":{"time":1781820000,"o":69.53,"h":69.66,"l":69.21,"c":69.48},"1781823600":{"time":1781823600,"o":69.49,"h":69.77,"l":69.24,"c":69.69},"1781827200":{"time":1781827200,"o":69.68,"h":69.86,"l":69.53,"c":69.77},"1781830800":{"time":1781830800,"o":69.77,"h":69.99,"l":69.5,"c":69.91},"1781834400":{"time":1781834400,"o":69.9,"h":70.06,"l":69.38,"c":69.63},"1781838000":{"time":1781838000,"o":69.62,"h":69.72,"l":68.53,"c":69.02},"1781841600":{"time":1781841600,"o":69.01,"h":69.24,"l":68.16,"c":68.3},"1781845200":{"time":1781845200,"o":68.29,"h":68.72,"l":68.27,"c":68.65},"1781848800":{"time":1781848800,"o":68.65,"h":68.81,"l":68.43,"c":68.72},"1781852400":{"time":1781852400,"o":68.71,"h":68.74,"l":67.93,"c":68.34},"1781856000":{"time":1781856000,"o":68.35,"h":68.72,"l":68.2,"c":68.64},"1781859600":{"time":1781859600,"o":68.65,"h":68.71,"l":68.17,"c":68.28},"1781863200":{"time":1781863200,"o":68.28,"h":68.43,"l":68.02,"c":68.28},"1781866800":{"time":1781866800,"o":68.27,"h":68.44,"l":68.05,"c":68.21},"1781870400":{"time":1781870400,"o":68.21,"h":68.7,"l":67.86,"c":68.58},"1781874000":{"time":1781874000,"o":68.58,"h":69.55,"l":68.35,"c":69.23},"1781877600":{"time":1781877600,"o":69.22,"h":69.44,"l":68.78,"c":69.1},"1781881200":{"time":1781881200,"o":69.09,"h":69.5,"l":68.89,"c":69.29},"1781884800":{"time":1781884800,"o":69.28,"h":69.53,"l":68.64,"c":68.67},"1781888400":{"time":1781888400,"o":68.67,"h":69.49,"l":68.57,"c":69.29},"1781892000":{"time":1781892000,"o":69.29,"h":69.34,"l":68.76,"c":69.01},"1781895600":{"time":1781895600,"o":69.02,"h":69.12,"l":68.74,"c":68.92},"1781899200":{"time":1781899200,"o":68.93,"h":69.27,"l":68.68,"c":69.22},"1781902800":{"time":1781902800,"o":69.22,"h":69.27,"l":68.86,"c":68.97},"1781906400":{"time":1781906400,"o":68.97,"h":69.41,"l":68.94,"c":69.37},"1781910000":{"time":1781910000,"o":69.38,"h":69.84,"l":69.19,"c":69.69},"1781913600":{"time":1781913600,"o":69.69,"h":70.09,"l":69.57,"c":69.6},"1781917200":{"time":1781917200,"o":69.59,"h":69.91,"l":69.49,"c":69.76},"1781920800":{"time":1781920800,"o":69.76,"h":69.83,"l":69.44,"c":69.61},"1781924400":{"time":1781924400,"o":69.61,"h":70.07,"l":69.59,"c":69.97},"1781928000":{"time":1781928000,"o":69.96,"h":71.05,"l":69.85,"c":70.83},"1781931600":{"time":1781931600,"o":70.83,"h":72.45,"l":70.67,"c":71.74},"1781935200":{"time":1781935200,"o":71.75,"h":72.35,"l":71.66,"c":72.05},"1781938800":{"time":1781938800,"o":72.06,"h":72.1,"l":71.4,"c":71.55},"1781942400":{"time":1781942400,"o":71.54,"h":71.62,"l":71.23,"c":71.3},"1781946000":{"time":1781946000,"o":71.31,"h":71.59,"l":71.15,"c":71.51},"1781949600":{"time":1781949600,"o":71.52,"h":71.67,"l":71.36,"c":71.64},"1781953200":{"time":1781953200,"o":71.64,"h":72.06,"l":71.39,"c":71.74},"1781956800":{"time":1781956800,"o":71.73,"h":71.89,"l":71.28,"c":71.5},"1781960400":{"time":1781960400,"o":71.5,"h":71.55,"l":70.69,"c":71.16},"1781964000":{"time":1781964000,"o":71.15,"h":72.15,"l":70.42,"c":71.89},"1781967600":{"time":1781967600,"o":71.9,"h":72.62,"l":71.58,"c":72.0},"1781971200":{"time":1781971200,"o":72.01,"h":72.03,"l":71.28,"c":71.64},"1781974800":{"time":1781974800,"o":71.63,"h":71.64,"l":71.04,"c":71.51},"1781978400":{"time":1781978400,"o":71.52,"h":71.97,"l":71.49,"c":71.71},"1781982000":{"time":1781982000,"o":71.71,"h":71.89,"l":71.55,"c":71.81},"1781985600":{"time":1781985600,"o":71.82,"h":72.03,"l":71.66,"c":71.97},"1781989200":{"time":1781989200,"o":71.97,"h":72.42,"l":71.92,"c":72.36},"1781992800":{"time":1781992800,"o":72.36,"h":74.27,"l":72.31,"c":73.53},"1781996400":{"time":1781996400,"o":73.54,"h":73.61,"l":73.17,"c":73.19},"1782000000":{"time":1782000000,"o":73.19,"h":73.25,"l":72.98,"c":73.16},"1782003600":{"time":1782003600,"o":73.16,"h":73.32,"l":72.84,"c":73.14},"1782007200":{"time":1782007200,"o":73.14,"h":73.35,"l":73.04,"c":73.3},"1782010800":{"time":1782010800,"o":73.3,"h":73.83,"l":73.08,"c":73.57},"1782014400":{"time":1782014400,"o":73.58,"h":73.81,"l":73.33,"c":73.39},"1782018000":{"time":1782018000,"o":73.4,"h":73.47,"l":72.96,"c":73.06},"1782021600":{"time":1782021600,"o":73.06,"h":73.33,"l":73.01,"c":73.21},"1782025200":{"time":1782025200,"o":73.21,"h":73.41,"l":73.08,"c":73.17},"1782028800":{"time":1782028800,"o":73.18,"h":73.23,"l":72.71,"c":73.13},"1782032400":{"time":1782032400,"o":73.13,"h":74.08,"l":73.04,"c":74.01},"1782036000":{"time":1782036000,"o":74.01,"h":74.4,"l":73.81,"c":73.87},"1782039600":{"time":1782039600,"o":73.86,"h":74.0,"l":73.03,"c":73.16},"1782043200":{"time":1782043200,"o":73.16,"h":73.65,"l":72.86,"c":73.58},"1782046800":{"time":1782046800,"o":73.59,"h":73.9,"l":73.42,"c":73.87},"1782050400":{"time":1782050400,"o":73.87,"h":74.12,"l":73.6,"c":74.08},"1782054000":{"time":1782054000,"o":74.07,"h":74.26,"l":73.86,"c":74.11},"1782057600":{"time":1782057600,"o":74.1,"h":74.8,"l":73.74,"c":74.29},"1782061200":{"time":1782061200,"o":74.29,"h":74.61,"l":74.01,"c":74.2},"1782064800":{"time":1782064800,"o":74.21,"h":74.43,"l":73.81,"c":74.17},"1782068400":{"time":1782068400,"o":74.17,"h":74.44,"l":74.07,"c":74.38},"1782072000":{"time":1782072000,"o":74.39,"h":74.53,"l":73.3,"c":73.39},"1782075600":{"time":1782075600,"o":73.4,"h":73.43,"l":72.35,"c":73.1},"1782079200":{"time":1782079200,"o":73.1,"h":73.23,"l":72.58,"c":73.0},"1782082800":{"time":1782082800,"o":73.0,"h":73.06,"l":72.26,"c":72.42},"1782086400":{"time":1782086400,"o":72.42,"h":73.56,"l":72.41,"c":73.33},"1782090000":{"time":1782090000,"o":73.34,"h":74.97,"l":73.21,"c":74.32},"1782093600":{"time":1782093600,"o":74.33,"h":74.41,"l":73.71,"c":73.77},"1782097200":{"time":1782097200,"o":73.78,"h":74.03,"l":73.23,"c":73.47},"1782100800":{"time":1782100800,"o":73.47,"h":73.87,"l":73.3,"c":73.82},"1782104400":{"time":1782104400,"o":73.82,"h":74.11,"l":73.74,"c":73.91},"1782108000":{"time":1782108000,"o":73.91,"h":74.17,"l":73.51,"c":73.67},"1782111600":{"time":1782111600,"o":73.67,"h":74.44,"l":73.63,"c":74.07},"1782115200":{"time":1782115200,"o":74.07,"h":74.29,"l":73.67,"c":73.85},"1782118800":{"time":1782118800,"o":73.85,"h":73.99,"l":73.53,"c":73.75},"1782122400":{"time":1782122400,"o":73.76,"h":73.99,"l":73.55,"c":73.74},"1782126000":{"time":1782126000,"o":73.73,"h":74.42,"l":73.61,"c":74.15},"1782129600":{"time":1782129600,"o":74.16,"h":74.55,"l":73.99,"c":74.38},"1782133200":{"time":1782133200,"o":74.39,"h":74.95,"l":74.2,"c":74.94},"1782136800":{"time":1782136800,"o":74.95,"h":74.97,"l":73.12,"c":73.39},"1782140400":{"time":1782140400,"o":73.39,"h":73.76,"l":72.93,"c":73.09},"1782144000":{"time":1782144000,"o":73.09,"h":73.17,"l":72.5,"c":72.9},"1782147600":{"time":1782147600,"o":72.9,"h":73.29,"l":72.59,"c":73.24},"1782151200":{"time":1782151200,"o":73.23,"h":73.53,"l":72.52,"c":72.6},"1782154800":{"time":1782154800,"o":72.6,"h":72.77,"l":72.4,"c":72.66},"1782158400":{"time":1782158400,"o":72.66,"h":72.92,"l":72.44,"c":72.78},"1782162000":{"time":1782162000,"o":72.78,"h":72.84,"l":72.23,"c":72.7},"1782165600":{"time":1782165600,"o":72.7,"h":72.92,"l":71.27,"c":72.06},"1782169200":{"time":1782169200,"o":72.06,"h":72.13,"l":71.78,"c":71.91},"1782172800":{"time":1782172800,"o":71.9,"h":71.98,"l":71.41,"c":71.83},"1782176400":{"time":1782176400,"o":71.84,"h":72.0,"l":71.24,"c":71.67},"1782180000":{"time":1782180000,"o":71.66,"h":72.01,"l":71.49,"c":71.95},"1782183600":{"time":1782183600,"o":71.95,"h":71.96,"l":71.66,"c":71.94},"1782187200":{"time":1782187200,"o":71.95,"h":71.98,"l":71.32,"c":71.41},"1782190800":{"time":1782190800,"o":71.4,"h":71.56,"l":70.83,"c":71.0},"1782194400":{"time":1782194400,"o":71.0,"h":71.04,"l":69.62,"c":70.29},"1782198000":{"time":1782198000,"o":70.28,"h":70.52,"l":69.91,"c":69.95},"1782201600":{"time":1782201600,"o":69.96,"h":70.08,"l":68.07,"c":68.65},"1782205200":{"time":1782205200,"o":68.64,"h":68.99,"l":68.63,"c":68.87},"1782208800":{"time":1782208800,"o":68.87,"h":69.17,"l":68.54,"c":68.76},"1782212400":{"time":1782212400,"o":68.75,"h":69.29,"l":68.75,"c":69.26},"1782216000":{"time":1782216000,"o":69.25,"h":69.34,"l":68.8,"c":68.92},"1782219600":{"time":1782219600,"o":68.91,"h":69.33,"l":68.58,"c":69.15},"1782223200":{"time":1782223200,"o":69.14,"h":69.63,"l":69.02,"c":69.14},"1782226800":{"time":1782226800,"o":69.15,"h":69.16,"l":68.33,"c":68.87},"1782230400":{"time":1782230400,"o":68.87,"h":69.36,"l":68.76,"c":68.84},"1782234000":{"time":1782234000,"o":68.84,"h":69.15,"l":68.58,"c":68.72},"1782237600":{"time":1782237600,"o":68.73,"h":69.0,"l":68.63,"c":68.86},"1782241200":{"time":1782241200,"o":68.85,"h":69.07,"l":68.7,"c":68.8},"1782244800":{"time":1782244800,"o":68.81,"h":69.03,"l":68.79,"c":68.98},"1782248400":{"time":1782248400,"o":68.98,"h":69.28,"l":68.93,"c":69.23},"1782252000":{"time":1782252000,"o":69.22,"h":69.82,"l":69.2,"c":69.51},"1782255600":{"time":1782255600,"o":69.51,"h":69.78,"l":69.26,"c":69.65},"1782259200":{"time":1782259200,"o":69.66,"h":70.11,"l":69.54,"c":69.94},"1782262800":{"time":1782262800,"o":69.95,"h":70.36,"l":69.62,"c":70.03},"1782266400":{"time":1782266400,"o":70.04,"h":70.1,"l":69.37,"c":69.42},"1782270000":{"time":1782270000,"o":69.41,"h":69.73,"l":69.03,"c":69.53},"1782273600":{"time":1782273600,"o":69.53,"h":69.65,"l":68.91,"c":69.54},"1782277200":{"time":1782277200,"o":69.53,"h":70.17,"l":69.46,"c":69.89},"1782280800":{"time":1782280800,"o":69.89,"h":70.0,"l":69.64,"c":69.68},"1782284400":{"time":1782284400,"o":69.69,"h":69.74,"l":69.24,"c":69.33},"1782288000":{"time":1782288000,"o":69.34,"h":69.59,"l":69.2,"c":69.42},"1782291600":{"time":1782291600,"o":69.42,"h":69.51,"l":69.16,"c":69.27},"1782295200":{"time":1782295200,"o":69.27,"h":69.31,"l":68.91,"c":69.02},"1782298800":{"time":1782298800,"o":69.01,"h":70.45,"l":68.74,"c":69.78},"1782302400":{"time":1782302400,"o":69.78,"h":69.89,"l":69.38,"c":69.42},"1782306000":{"time":1782306000,"o":69.42,"h":69.46,"l":68.32,"c":68.84},"1782309600":{"time":1782309600,"o":68.83,"h":69.4,"l":68.55,"c":68.83},"1782313200":{"time":1782313200,"o":68.83,"h":68.86,"l":67.21,"c":67.29},"1782316800":{"time":1782316800,"o":67.28,"h":68.0,"l":66.25,"c":66.49},"1782320400":{"time":1782320400,"o":66.49,"h":66.91,"l":64.66,"c":64.93},"1782324000":{"time":1782324000,"o":64.93,"h":66.47,"l":64.76,"c":65.99},"1782327600":{"time":1782327600,"o":66.0,"h":66.34,"l":65.48,"c":66.09},"1782331200":{"time":1782331200,"o":66.08,"h":67.97,"l":65.93,"c":67.63},"1782334800":{"time":1782334800,"o":67.64,"h":68.08,"l":67.16,"c":68.02},"1782338400":{"time":1782338400,"o":68.03,"h":68.5,"l":67.64,"c":67.79},"1782342000":{"time":1782342000,"o":67.79,"h":68.16,"l":67.71,"c":68.07},"1782345600":{"time":1782345600,"o":68.08,"h":68.28,"l":67.51,"c":67.67},"1782349200":{"time":1782349200,"o":67.67,"h":67.97,"l":67.36,"c":67.84},"1782352800":{"time":1782352800,"o":67.84,"h":67.89,"l":67.56,"c":67.69},"1782356400":{"time":1782356400,"o":67.68,"h":67.82,"l":67.41,"c":67.64},"1782360000":{"time":1782360000,"o":67.65,"h":68.49,"l":67.44,"c":68.42},"1782363600":{"time":1782363600,"o":68.42,"h":69.28,"l":68.31,"c":69.0},"1782367200":{"time":1782367200,"o":68.99,"h":69.64,"l":68.97,"c":69.43},"1782370800":{"time":1782370800,"o":69.44,"h":69.55,"l":69.18,"c":69.4},"1782374400":{"time":1782374400,"o":69.4,"h":69.41,"l":68.96,"c":69.03},"1782378000":{"time":1782378000,"o":69.03,"h":69.16,"l":68.76,"c":68.8},"1782381600":{"time":1782381600,"o":68.8,"h":68.85,"l":68.01,"c":68.25},"1782385200":{"time":1782385200,"o":68.26,"h":68.41,"l":67.96,"c":68.13},"1782388800":{"time":1782388800,"o":68.14,"h":68.95,"l":67.73,"c":68.26},"1782392400":{"time":1782392400,"o":68.26,"h":68.42,"l":64.0,"c":64.19},"1782396000":{"time":1782396000,"o":64.19,"h":67.13,"l":64.18,"c":66.33},"1782399600":{"time":1782399600,"o":66.33,"h":66.36,"l":65.19,"c":66.27},"1782403200":{"time":1782403200,"o":66.28,"h":67.0,"l":65.61,"c":65.94},"1782406800":{"time":1782406800,"o":65.94,"h":67.33,"l":65.78,"c":67.1},"1782410400":{"time":1782410400,"o":67.09,"h":67.12,"l":65.88,"c":66.15},"1782414000":{"time":1782414000,"o":66.16,"h":66.19,"l":65.62,"c":66.17},"1782417600":{"time":1782417600,"o":66.16,"h":66.77,"l":66.04,"c":66.24},"1782421200":{"time":1782421200,"o":66.24,"h":67.28,"l":66.23,"c":67.26},"1782424800":{"time":1782424800,"o":67.25,"h":67.32,"l":66.91,"c":67.11},"1782428400":{"time":1782428400,"o":67.11,"h":68.8,"l":66.96,"c":67.69},"1782432000":{"time":1782432000,"o":67.69,"h":68.08,"l":67.59,"c":67.71},"1782435600":{"time":1782435600,"o":67.7,"h":67.88,"l":67.1,"c":67.29},"1782439200":{"time":1782439200,"o":67.29,"h":67.32,"l":65.86,"c":66.18},"1782442800":{"time":1782442800,"o":66.18,"h":68.48,"l":65.88,"c":68.17},"1782446400":{"time":1782446400,"o":68.18,"h":68.36,"l":67.92,"c":68.04},"1782450000":{"time":1782450000,"o":68.04,"h":68.43,"l":67.94,"c":68.34},"1782453600":{"time":1782453600,"o":68.33,"h":69.99,"l":67.96,"c":69.98},"1782457200":{"time":1782457200,"o":69.98,"h":70.97,"l":69.89,"c":70.74},"1782460800":{"time":1782460800,"o":70.74,"h":70.85,"l":69.68,"c":69.9},"1782464400":{"time":1782464400,"o":69.91,"h":69.93,"l":68.8,"c":68.97},"1782468000":{"time":1782468000,"o":68.98,"h":69.22,"l":68.59,"c":68.73},"1782471600":{"time":1782471600,"o":68.73,"h":69.07,"l":68.35,"c":68.58},"1782475200":{"time":1782475200,"o":68.57,"h":69.71,"l":68.32,"c":68.83},"1782478800":{"time":1782478800,"o":68.83,"h":70.92,"l":68.13,"c":70.69},"1782482400":{"time":1782482400,"o":70.68,"h":71.95,"l":70.2,"c":70.43},"1782486000":{"time":1782486000,"o":70.43,"h":72.22,"l":70.27,"c":72.02},"1782489600":{"time":1782489600,"o":72.03,"h":73.51,"l":71.96,"c":72.46},"1782493200":{"time":1782493200,"o":72.47,"h":72.86,"l":72.16,"c":72.53},"1782496800":{"time":1782496800,"o":72.54,"h":73.07,"l":72.34,"c":72.57},"1782500400":{"time":1782500400,"o":72.57,"h":73.91,"l":72.45,"c":72.98},"1782504000":{"time":1782504000,"o":72.99,"h":73.66,"l":72.02,"c":72.16},"1782507600":{"time":1782507600,"o":72.16,"h":72.37,"l":71.77,"c":71.95},"1782511200":{"time":1782511200,"o":71.95,"h":72.06,"l":71.39,"c":71.78},"1782514800":{"time":1782514800,"o":71.79,"h":71.99,"l":71.65,"c":71.87},"1782518400":{"time":1782518400,"o":71.88,"h":72.51,"l":71.53,"c":71.78},"1782522000":{"time":1782522000,"o":71.78,"h":71.79,"l":71.31,"c":71.4},"1782525600":{"time":1782525600,"o":71.39,"h":72.24,"l":71.34,"c":72.08},"1782529200":{"time":1782529200,"o":72.08,"h":72.38,"l":71.78,"c":72.21},"1782532800":{"time":1782532800,"o":72.21,"h":72.57,"l":71.85,"c":71.89},"1782536400":{"time":1782536400,"o":71.88,"h":71.99,"l":71.48,"c":71.76},"1782540000":{"time":1782540000,"o":71.77,"h":72.3,"l":71.58,"c":72.09},"1782543600":{"time":1782543600,"o":72.08,"h":72.33,"l":71.96,"c":72.27},"1782547200":{"time":1782547200,"o":72.27,"h":72.29,"l":71.84,"c":72.0},"1782550800":{"time":1782550800,"o":71.99,"h":72.07,"l":71.67,"c":71.82},"1782554400":{"time":1782554400,"o":71.83,"h":72.02,"l":71.79,"c":72.0},"1782558000":{"time":1782558000,"o":71.99,"h":72.06,"l":71.49,"c":71.76},"1782561600":{"time":1782561600,"o":71.77,"h":72.15,"l":71.59,"c":72.13},"1782565200":{"time":1782565200,"o":72.13,"h":72.58,"l":72.08,"c":72.3},"1782568800":{"time":1782568800,"o":72.31,"h":72.87,"l":72.16,"c":72.68},"1782572400":{"time":1782572400,"o":72.68,"h":73.16,"l":72.58,"c":72.8},"1782576000":{"time":1782576000,"o":72.8,"h":72.98,"l":72.59,"c":72.62},"1782579600":{"time":1782579600,"o":72.61,"h":72.62,"l":71.84,"c":72.0},"1782583200":{"time":1782583200,"o":72.0,"h":72.14,"l":71.71,"c":71.88},"1782586800":{"time":1782586800,"o":71.87,"h":71.96,"l":70.9,"c":71.07},"1782590400":{"time":1782590400,"o":71.06,"h":71.31,"l":71.03,"c":71.28},"1782594000":{"time":1782594000,"o":71.27,"h":71.6,"l":70.77,"c":70.95},"1782597600":{"time":1782597600,"o":70.94,"h":71.06,"l":70.21,"c":71.04},"1782601200":{"time":1782601200,"o":71.05,"h":71.13,"l":70.39,"c":70.47},"1782604800":{"time":1782604800,"o":70.47,"h":70.78,"l":70.43,"c":70.67},"1782608400":{"time":1782608400,"o":70.68,"h":70.89,"l":70.41,"c":70.79},"1782612000":{"time":1782612000,"o":70.8,"h":70.98,"l":70.45,"c":70.67},"1782615600":{"time":1782615600,"o":70.67,"h":70.94,"l":70.67,"c":70.82},"1782619200":{"time":1782619200,"o":70.83,"h":70.96,"l":70.51,"c":70.73},"1782622800":{"time":1782622800,"o":70.73,"h":70.74,"l":70.08,"c":70.49},"1782626400":{"time":1782626400,"o":70.5,"h":70.54,"l":70.13,"c":70.4},"1782630000":{"time":1782630000,"o":70.4,"h":71.07,"l":70.4,"c":71.04},"1782633600":{"time":1782633600,"o":71.04,"h":72.16,"l":71.02,"c":71.86},"1782637200":{"time":1782637200,"o":71.87,"h":72.02,"l":71.44,"c":71.5},"1782640800":{"time":1782640800,"o":71.49,"h":71.57,"l":71.06,"c":71.42},"1782644400":{"time":1782644400,"o":71.43,"h":72.0,"l":71.36,"c":71.88},"1782648000":{"time":1782648000,"o":71.88,"h":72.38,"l":71.6,"c":71.84},"1782651600":{"time":1782651600,"o":71.84,"h":72.08,"l":71.28,"c":71.7},"1782655200":{"time":1782655200,"o":71.71,"h":72.16,"l":71.6,"c":71.6},"1782658800":{"time":1782658800,"o":71.61,"h":72.1,"l":71.4,"c":72.06},"1782662400":{"time":1782662400,"o":72.06,"h":72.1,"l":71.11,"c":71.53},"1782666000":{"time":1782666000,"o":71.53,"h":71.95,"l":70.9,"c":71.53},"1782669600":{"time":1782669600,"o":71.53,"h":71.7,"l":70.95,"c":71.12},"1782673200":{"time":1782673200,"o":71.13,"h":71.28,"l":70.19,"c":70.69},"1782676800":{"time":1782676800,"o":70.68,"h":71.25,"l":70.61,"c":70.88},"1782680400":{"time":1782680400,"o":70.88,"h":71.03,"l":70.2,"c":70.42},"1782684000":{"time":1782684000,"o":70.42,"h":71.5,"l":69.64,"c":70.2},"1782687600":{"time":1782687600,"o":70.19,"h":71.75,"l":70.1,"c":71.35},"1782691200":{"time":1782691200,"o":71.36,"h":71.68,"l":70.31,"c":71.64},"1782694800":{"time":1782694800,"o":71.64,"h":71.68,"l":70.92,"c":71.44},"1782698400":{"time":1782698400,"o":71.45,"h":72.19,"l":70.46,"c":72.16},"1782702000":{"time":1782702000,"o":72.16,"h":73.3,"l":72.13,"c":72.64},"1782705600":{"time":1782705600,"o":72.65,"h":72.66,"l":71.58,"c":71.65},"1782709200":{"time":1782709200,"o":71.65,"h":72.32,"l":70.97,"c":72.29},"1782712800":{"time":1782712800,"o":72.29,"h":73.09,"l":72.17,"c":72.35},"1782716400":{"time":1782716400,"o":72.36,"h":72.89,"l":72.03,"c":72.67},"1782720000":{"time":1782720000,"o":72.67,"h":72.98,"l":72.34,"c":72.68},"1782723600":{"time":1782723600,"o":72.68,"h":73.13,"l":72.56,"c":72.88},"1782727200":{"time":1782727200,"o":72.89,"h":73.65,"l":72.89,"c":73.19},"1782730800":{"time":1782730800,"o":73.19,"h":73.23,"l":72.2,"c":72.5},"1782734400":{"time":1782734400,"o":72.5,"h":74.55,"l":72.09,"c":73.47},"1782738000":{"time":1782738000,"o":73.47,"h":74.3,"l":72.72,"c":73.7},"1782741600":{"time":1782741600,"o":73.69,"h":73.9,"l":72.28,"c":73.7},"1782745200":{"time":1782745200,"o":73.7,"h":74.4,"l":72.75,"c":73.87},"1782748800":{"time":1782748800,"o":73.88,"h":74.13,"l":72.84,"c":73.99},"1782752400":{"time":1782752400,"o":73.99,"h":76.49,"l":73.97,"c":75.27},"1782756000":{"time":1782756000,"o":75.28,"h":75.82,"l":75.11,"c":75.57},"1782759600":{"time":1782759600,"o":75.58,"h":76.21,"l":75.39,"c":75.95},"1782763200":{"time":1782763200,"o":75.96,"h":75.99,"l":75.23,"c":75.35},"1782766800":{"time":1782766800,"o":75.35,"h":75.81,"l":75.19,"c":75.49},"1782770400":{"time":1782770400,"o":75.49,"h":75.63,"l":75.0,"c":75.25},"1782774000":{"time":1782774000,"o":75.25,"h":75.41,"l":74.86,"c":75.13},"1782777600":{"time":1782777600,"o":75.13,"h":75.19,"l":74.15,"c":74.39},"1782781200":{"time":1782781200,"o":74.4,"h":74.64,"l":74.0,"c":74.38},"1782784800":{"time":1782784800,"o":74.39,"h":74.82,"l":74.01,"c":74.56},"1782788400":{"time":1782788400,"o":74.57,"h":74.88,"l":74.1,"c":74.16},"1782792000":{"time":1782792000,"o":74.15,"h":74.23,"l":73.64,"c":74.0},"1782795600":{"time":1782795600,"o":74.0,"h":74.22,"l":73.81,"c":74.2},"1782799200":{"time":1782799200,"o":74.2,"h":74.23,"l":73.86,"c":74.12},"1782802800":{"time":1782802800,"o":74.13,"h":74.21,"l":73.8,"c":74.13},"1782806400":{"time":1782806400,"o":74.12,"h":74.19,"l":73.28,"c":73.58},"1782810000":{"time":1782810000,"o":73.58,"h":73.84,"l":73.5,"c":73.76},"1782813600":{"time":1782813600,"o":73.76,"h":73.86,"l":73.43,"c":73.65},"1782817200":{"time":1782817200,"o":73.66,"h":73.73,"l":73.29,"c":73.36},"1782820800":{"time":1782820800,"o":73.35,"h":73.4,"l":72.03,"c":72.05},"1782824400":{"time":1782824400,"o":72.06,"h":72.91,"l":71.85,"c":72.85},"1782828000":{"time":1782828000,"o":72.84,"h":73.88,"l":72.69,"c":72.93},"1782831600":{"time":1782831600,"o":72.93,"h":74.08,"l":72.57,"c":73.1},"1782835200":{"time":1782835200,"o":73.1,"h":73.7,"l":72.69,"c":73.49},"1782838800":{"time":1782838800,"o":73.49,"h":73.91,"l":73.13,"c":73.16},"1782842400":{"time":1782842400,"o":73.16,"h":73.79,"l":72.89,"c":73.57},"1782846000":{"time":1782846000,"o":73.56,"h":73.95,"l":73.31,"c":73.72},"1782849600":{"time":1782849600,"o":73.71,"h":73.92,"l":73.48,"c":73.66},"1782853200":{"time":1782853200,"o":73.66,"h":73.77,"l":73.1,"c":73.47},"1782856800":{"time":1782856800,"o":73.47,"h":73.73,"l":73.23,"c":73.39},"1782860400":{"time":1782860400,"o":73.4,"h":73.68,"l":73.29,"c":73.63},"1782864000":{"time":1782864000,"o":73.62,"h":73.86,"l":73.33,"c":73.61},"1782867600":{"time":1782867600,"o":73.61,"h":74.37,"l":72.22,"c":73.92},"1782871200":{"time":1782871200,"o":73.92,"h":75.02,"l":73.75,"c":74.75},"1782874800":{"time":1782874800,"o":74.76,"h":75.67,"l":74.31,"c":75.44},"1782878400":{"time":1782878400,"o":75.44,"h":75.85,"l":75.21,"c":75.53},"1782882000":{"time":1782882000,"o":75.53,"h":75.76,"l":75.11,"c":75.21},"1782885600":{"time":1782885600,"o":75.22,"h":75.25,"l":73.91,"c":74.27},"1782889200":{"time":1782889200,"o":74.28,"h":74.93,"l":74.04,"c":74.83},"1782892800":{"time":1782892800,"o":74.83,"h":75.48,"l":74.42,"c":75.42},"1782896400":{"time":1782896400,"o":75.42,"h":75.54,"l":75.01,"c":75.41},"1782900000":{"time":1782900000,"o":75.42,"h":75.54,"l":74.93,"c":74.95},"1782903600":{"time":1782903600,"o":74.95,"h":75.29,"l":74.6,"c":74.8},"1782907200":{"time":1782907200,"o":74.8,"h":74.94,"l":74.23,"c":74.56},"1782910800":{"time":1782910800,"o":74.57,"h":76.1,"l":74.56,"c":76.0},"1782914400":{"time":1782914400,"o":75.99,"h":77.26,"l":75.6,"c":76.95},"1782918000":{"time":1782918000,"o":76.95,"h":77.78,"l":76.78,"c":77.4},"1782921600":{"time":1782921600,"o":77.4,"h":78.25,"l":76.86,"c":77.13},"1782925200":{"time":1782925200,"o":77.14,"h":77.92,"l":76.81,"c":77.73},"1782928800":{"time":1782928800,"o":77.73,"h":77.87,"l":77.24,"c":77.37},"1782932400":{"time":1782932400,"o":77.37,"h":77.64,"l":76.76,"c":76.97},"1782936000":{"time":1782936000,"o":76.97,"h":77.48,"l":76.53,"c":77.38},"1782939600":{"time":1782939600,"o":77.38,"h":78.68,"l":77.38,"c":78.37},"1782943200":{"time":1782943200,"o":78.38,"h":78.93,"l":77.72,"c":77.82},"1782946800":{"time":1782946800,"o":77.82,"h":77.86,"l":77.21,"c":77.42},"1782950400":{"time":1782950400,"o":77.42,"h":77.44,"l":76.85,"c":77.23},"1782954000":{"time":1782954000,"o":77.23,"h":78.68,"l":77.18,"c":78.15},"1782957600":{"time":1782957600,"o":78.15,"h":78.56,"l":77.76,"c":78.39},"1782961200":{"time":1782961200,"o":78.39,"h":78.96,"l":77.89,"c":78.67},"1782964800":{"time":1782964800,"o":78.67,"h":78.68,"l":78.01,"c":78.24},"1782968400":{"time":1782968400,"o":78.24,"h":78.31,"l":77.73,"c":78.06},"1782972000":{"time":1782972000,"o":78.06,"h":78.59,"l":77.66,"c":77.86},"1782975600":{"time":1782975600,"o":77.85,"h":78.17,"l":77.53,"c":77.95},"1782979200":{"time":1782979200,"o":77.96,"h":78.47,"l":77.89,"c":78.42},"1782982800":{"time":1782982800,"o":78.41,"h":79.78,"l":78.24,"c":79.44},"1782986400":{"time":1782986400,"o":79.44,"h":82.22,"l":79.39,"c":82.07},"1782990000":{"time":1782990000,"o":82.07,"h":82.79,"l":81.48,"c":82.36},"1782993600":{"time":1782993600,"o":82.35,"h":82.44,"l":81.06,"c":81.36},"1782997200":{"time":1782997200,"o":81.36,"h":81.97,"l":80.67,"c":81.47},"1783000800":{"time":1783000800,"o":81.48,"h":81.5,"l":80.03,"c":80.49},"1783004400":{"time":1783004400,"o":80.5,"h":80.88,"l":80.04,"c":80.82},"1783008000":{"time":1783008000,"o":80.82,"h":81.07,"l":80.09,"c":80.5},"1783011600":{"time":1783011600,"o":80.5,"h":81.19,"l":80.46,"c":80.6},"1783015200":{"time":1783015200,"o":80.6,"h":81.22,"l":80.6,"c":80.98},"1783018800":{"time":1783018800,"o":80.98,"h":81.28,"l":80.76,"c":80.8},"1783022400":{"time":1783022400,"o":80.8,"h":81.08,"l":80.55,"c":80.98},"1783026000":{"time":1783026000,"o":80.98,"h":81.13,"l":80.45,"c":80.75},"1783029600":{"time":1783029600,"o":80.74,"h":80.86,"l":80.37,"c":80.63},"1783033200":{"time":1783033200,"o":80.62,"h":80.74,"l":80.46,"c":80.68},"1783036800":{"time":1783036800,"o":80.68,"h":80.9,"l":80.47,"c":80.71},"1783040400":{"time":1783040400,"o":80.7,"h":81.65,"l":80.66,"c":81.45},"1783044000":{"time":1783044000,"o":81.45,"h":81.64,"l":80.63,"c":80.76},"1783047600":{"time":1783047600,"o":80.76,"h":80.94,"l":80.28,"c":80.68},"1783051200":{"time":1783051200,"o":80.69,"h":80.78,"l":80.43,"c":80.47},"1783054800":{"time":1783054800,"o":80.47,"h":81.22,"l":80.43,"c":81.11},"1783058400":{"time":1783058400,"o":81.12,"h":81.36,"l":80.69,"c":80.92},"1783062000":{"time":1783062000,"o":80.91,"h":81.48,"l":80.77,"c":81.19},"1783065600":{"time":1783065600,"o":81.19,"h":81.5,"l":80.79,"c":80.88},"1783069200":{"time":1783069200,"o":80.88,"h":81.3,"l":80.63,"c":80.98},"1783072800":{"time":1783072800,"o":80.98,"h":81.86,"l":80.83,"c":81.51},"1783076400":{"time":1783076400,"o":81.52,"h":81.67,"l":81.21,"c":81.52},"1783080000":{"time":1783080000,"o":81.52,"h":81.73,"l":81.16,"c":81.5},"1783083600":{"time":1783083600,"o":81.5,"h":81.8,"l":81.38,"c":81.54},"1783087200":{"time":1783087200,"o":81.55,"h":81.77,"l":80.85,"c":81.65},"1783090800":{"time":1783090800,"o":81.65,"h":82.1,"l":81.1,"c":81.17},"1783094400":{"time":1783094400,"o":81.17,"h":81.52,"l":81.01,"c":81.49},"1783098000":{"time":1783098000,"o":81.48,"h":81.94,"l":81.41,"c":81.75},"1783101600":{"time":1783101600,"o":81.74,"h":82.39,"l":81.59,"c":82.07},"1783105200":{"time":1783105200,"o":82.07,"h":83.23,"l":82.04,"c":82.45},"1783108800":{"time":1783108800,"o":82.45,"h":83.0,"l":82.18,"c":82.69},"1783112400":{"time":1783112400,"o":82.69,"h":83.04,"l":82.11,"c":82.62},"1783116000":{"time":1783116000,"o":82.62,"h":82.65,"l":82.19,"c":82.32},"1783119600":{"time":1783119600,"o":82.31,"h":82.46,"l":82.12,"c":82.3},"1783123200":{"time":1783123200,"o":82.3,"h":82.72,"l":82.22,"c":82.36},"1783126800":{"time":1783126800,"o":82.35,"h":82.36,"l":81.76,"c":81.91},"1783130400":{"time":1783130400,"o":81.9,"h":82.36,"l":81.86,"c":82.14},"1783134000":{"time":1783134000,"o":82.14,"h":82.83,"l":82.0,"c":82.68},"1783137600":{"time":1783137600,"o":82.68,"h":83.96,"l":82.61,"c":83.44},"1783141200":{"time":1783141200,"o":83.44,"h":83.47,"l":82.85,"c":83.34},"1783144800":{"time":1783144800,"o":83.33,"h":83.57,"l":82.45,"c":82.51},"1783148400":{"time":1783148400,"o":82.52,"h":82.81,"l":82.22,"c":82.67},"1783152000":{"time":1783152000,"o":82.67,"h":82.75,"l":82.18,"c":82.26},"1783155600":{"time":1783155600,"o":82.26,"h":82.29,"l":81.55,"c":81.69},"1783159200":{"time":1783159200,"o":81.7,"h":81.91,"l":81.35,"c":81.59},"1783162800":{"time":1783162800,"o":81.59,"h":81.88,"l":81.48,"c":81.78},"1783166400":{"time":1783166400,"o":81.79,"h":81.96,"l":81.28,"c":81.57},"1783170000":{"time":1783170000,"o":81.57,"h":81.88,"l":81.34,"c":81.61},"1783173600":{"time":1783173600,"o":81.61,"h":81.84,"l":81.5,"c":81.77},"1783177200":{"time":1783177200,"o":81.78,"h":82.39,"l":81.68,"c":82.19},"1783180800":{"time":1783180800,"o":82.2,"h":82.36,"l":81.93,"c":82.17},"1783184400":{"time":1783184400,"o":82.17,"h":82.78,"l":81.84,"c":82.47},"1783188000":{"time":1783188000,"o":82.47,"h":82.58,"l":82.05,"c":82.22},"1783191600":{"time":1783191600,"o":82.22,"h":82.3,"l":81.66,"c":81.84},"1783195200":{"time":1783195200,"o":81.83,"h":82.12,"l":81.53,"c":81.93},"1783198800":{"time":1783198800,"o":81.93,"h":82.19,"l":81.79,"c":81.95},"1783202400":{"time":1783202400,"o":81.95,"h":82.0,"l":81.74,"c":81.9},"1783206000":{"time":1783206000,"o":81.9,"h":81.9,"l":81.38,"c":81.74},"1783209600":{"time":1783209600,"o":81.75,"h":81.77,"l":81.07,"c":81.27},"1783213200":{"time":1783213200,"o":81.27,"h":81.42,"l":80.51,"c":80.82},"1783216800":{"time":1783216800,"o":80.81,"h":80.85,"l":80.16,"c":80.33},"1783220400":{"time":1783220400,"o":80.34,"h":80.57,"l":80.31,"c":80.51},"1783224000":{"time":1783224000,"o":80.52,"h":80.83,"l":80.37,"c":80.55},"1783227600":{"time":1783227600,"o":80.54,"h":80.55,"l":80.19,"c":80.43},"1783231200":{"time":1783231200,"o":80.44,"h":80.61,"l":80.3,"c":80.55},"1783234800":{"time":1783234800,"o":80.55,"h":80.72,"l":80.33,"c":80.66},"1783238400":{"time":1783238400,"o":80.66,"h":80.82,"l":80.41,"c":80.46},"1783242000":{"time":1783242000,"o":80.46,"h":80.51,"l":79.62,"c":79.86},"1783245600":{"time":1783245600,"o":79.86,"h":80.43,"l":79.71,"c":80.4},"1783249200":{"time":1783249200,"o":80.4,"h":80.63,"l":80.31,"c":80.54},"1783252800":{"time":1783252800,"o":80.53,"h":81.25,"l":80.32,"c":80.73},"1783256400":{"time":1783256400,"o":80.72,"h":81.22,"l":80.63,"c":81.2},"1783260000":{"time":1783260000,"o":81.2,"h":81.58,"l":80.98,"c":81.41},"1783263600":{"time":1783263600,"o":81.4,"h":81.72,"l":81.07,"c":81.31},"1783267200":{"time":1783267200,"o":81.31,"h":81.49,"l":80.86,"c":81.06},"1783270800":{"time":1783270800,"o":81.06,"h":81.34,"l":80.97,"c":81.09},"1783274400":{"time":1783274400,"o":81.1,"h":81.24,"l":80.96,"c":80.98},"1783278000":{"time":1783278000,"o":80.98,"h":81.09,"l":80.78,"c":81.01},"1783281600":{"time":1783281600,"o":81.01,"h":81.13,"l":80.9,"c":81.03},"1783285200":{"time":1783285200,"o":81.04,"h":82.21,"l":80.72,"c":81.75},"1783288800":{"time":1783288800,"o":81.75,"h":82.4,"l":81.6,"c":81.79},"1783292400":{"time":1783292400,"o":81.79,"h":82.04,"l":81.4,"c":81.55},"1783296000":{"time":1783296000,"o":81.54,"h":82.21,"l":81.07,"c":82.16},"1783299600":{"time":1783299600,"o":82.17,"h":82.3,"l":81.44,"c":81.51},"1783303200":{"time":1783303200,"o":81.52,"h":81.71,"l":80.79,"c":80.98},"1783306800":{"time":1783306800,"o":80.98,"h":81.03,"l":80.4,"c":80.78},"1783310400":{"time":1783310400,"o":80.78,"h":80.97,"l":80.67,"c":80.77},"1783314000":{"time":1783314000,"o":80.77,"h":80.79,"l":80.11,"c":80.38},"1783317600":{"time":1783317600,"o":80.37,"h":80.49,"l":80.21,"c":80.31},"1783321200":{"time":1783321200,"o":80.3,"h":80.98,"l":80.22,"c":80.77},"1783324800":{"time":1783324800,"o":80.78,"h":81.05,"l":80.25,"c":80.45},"1783328400":{"time":1783328400,"o":80.45,"h":80.46,"l":80.0,"c":80.04},"1783332000":{"time":1783332000,"o":80.04,"h":80.69,"l":80.02,"c":80.64},"1783335600":{"time":1783335600,"o":80.64,"h":80.96,"l":80.34,"c":80.35},"1783339200":{"time":1783339200,"o":80.34,"h":80.6,"l":79.25,"c":79.42},"1783342800":{"time":1783342800,"o":79.42,"h":80.88,"l":79.19,"c":80.12},"1783346400":{"time":1783346400,"o":80.13,"h":80.77,"l":79.81,"c":80.24},"1783350000":{"time":1783350000,"o":80.24,"h":81.51,"l":80.24,"c":81.45},"1783353600":{"time":1783353600,"o":81.45,"h":82.37,"l":81.23,"c":82.07},"1783357200":{"time":1783357200,"o":82.06,"h":82.15,"l":81.4,"c":81.6},"1783360800":{"time":1783360800,"o":81.6,"h":82.27,"l":81.26,"c":81.96},"1783364400":{"time":1783364400,"o":81.96,"h":82.14,"l":81.76,"c":82.03},"1783368000":{"time":1783368000,"o":82.03,"h":82.21,"l":81.63,"c":82.05},"1783371600":{"time":1783371600,"o":82.05,"h":83.75,"l":82.01,"c":82.78},"1783375200":{"time":1783375200,"o":82.79,"h":82.84,"l":82.2,"c":82.28},"1783378800":{"time":1783378800,"o":82.29,"h":82.39,"l":81.87,"c":81.91},"1783382400":{"time":1783382400,"o":81.92,"h":82.45,"l":81.79,"c":82.33},"1783386000":{"time":1783386000,"o":82.32,"h":82.33,"l":81.76,"c":81.88},"1783389600":{"time":1783389600,"o":81.88,"h":81.96,"l":81.24,"c":81.32},"1783393200":{"time":1783393200,"o":81.32,"h":81.44,"l":80.92,"c":81.02},"1783396800":{"time":1783396800,"o":81.03,"h":81.07,"l":80.59,"c":80.88},"1783400400":{"time":1783400400,"o":80.88,"h":81.19,"l":80.41,"c":81.06},"1783404000":{"time":1783404000,"o":81.07,"h":81.59,"l":80.76,"c":81.5},"1783407600":{"time":1783407600,"o":81.49,"h":81.7,"l":81.28,"c":81.46},"1783411200":{"time":1783411200,"o":81.45,"h":81.54,"l":81.15,"c":81.22},"1783414800":{"time":1783414800,"o":81.22,"h":81.44,"l":81.09,"c":81.27},"1783418400":{"time":1783418400,"o":81.27,"h":81.54,"l":80.88,"c":80.95},"1783422000":{"time":1783422000,"o":80.96,"h":81.36,"l":80.7,"c":81.28},"1783425600":{"time":1783425600,"o":81.28,"h":81.96,"l":81.24,"c":81.4},"1783429200":{"time":1783429200,"o":81.39,"h":81.57,"l":80.6,"c":80.8},"1783432800":{"time":1783432800,"o":80.8,"h":81.89,"l":80.45,"c":81.75},"1783436400":{"time":1783436400,"o":81.75,"h":82.33,"l":81.45,"c":82.07},"1783440000":{"time":1783440000,"o":82.08,"h":82.55,"l":81.77,"c":82.17},"1783443600":{"time":1783443600,"o":82.17,"h":82.76,"l":82.04,"c":82.68},"1783447200":{"time":1783447200,"o":82.67,"h":82.68,"l":81.2,"c":81.26},"1783450800":{"time":1783450800,"o":81.25,"h":81.54,"l":80.72,"c":81.34},"1783454400":{"time":1783454400,"o":81.34,"h":81.45,"l":80.97,"c":81.13},"1783458000":{"time":1783458000,"o":81.13,"h":81.39,"l":80.5,"c":80.78},"1783461600":{"time":1783461600,"o":80.78,"h":81.05,"l":80.27,"c":80.82},"1783465200":{"time":1783465200,"o":80.81,"h":81.1,"l":80.47,"c":80.54},"1783468800":{"time":1783468800,"o":80.54,"h":80.74,"l":80.3,"c":80.33},"1783472400":{"time":1783472400,"o":80.34,"h":80.38,"l":78.74,"c":79.05},"1783476000":{"time":1783476000,"o":79.04,"h":79.15,"l":78.15,"c":79.02},"1783479600":{"time":1783479600,"o":79.02,"h":79.3,"l":78.55,"c":78.69},"1783483200":{"time":1783483200,"o":78.69,"h":78.89,"l":78.33,"c":78.6},"1783486800":{"time":1783486800,"o":78.61,"h":78.78,"l":78.3,"c":78.38},"1783490400":{"time":1783490400,"o":78.39,"h":78.41,"l":77.9,"c":78.17},"1783494000":{"time":1783494000,"o":78.18,"h":78.3,"l":77.75,"c":78.24},"1783497600":{"time":1783497600,"o":78.25,"h":78.39,"l":76.84,"c":77.22},"1783501200":{"time":1783501200,"o":77.22,"h":77.46,"l":76.97,"c":77.15},"1783504800":{"time":1783504800,"o":77.14,"h":77.47,"l":76.9,"c":77.28},"1783508400":{"time":1783508400,"o":77.28,"h":77.67,"l":77.04,"c":77.5},"1783512000":{"time":1783512000,"o":77.5,"h":77.62,"l":76.97,"c":76.99},"1783515600":{"time":1783515600,"o":76.98,"h":77.43,"l":76.58,"c":77.27},"1783519200":{"time":1783519200,"o":77.26,"h":77.39,"l":76.68,"c":77.05},"1783522800":{"time":1783522800,"o":77.06,"h":77.12,"l":76.24,"c":76.71},"1783526400":{"time":1783526400,"o":76.7,"h":77.33,"l":76.7,"c":77.24},"1783530000":{"time":1783530000,"o":77.24,"h":77.65,"l":76.98,"c":77.09},"1783533600":{"time":1783533600,"o":77.09,"h":77.32,"l":76.77,"c":77.1},"1783537200":{"time":1783537200,"o":77.11,"h":77.47,"l":76.92,"c":77.36},"1783540800":{"time":1783540800,"o":77.37,"h":77.53,"l":77.01,"c":77.15},"1783544400":{"time":1783544400,"o":77.15,"h":77.3,"l":76.88,"c":77.2},"1783548000":{"time":1783548000,"o":77.21,"h":77.56,"l":77.13,"c":77.49},"1783551600":{"time":1783551600,"o":77.5,"h":77.94,"l":77.39,"c":77.79},"1783555200":{"time":1783555200,"o":77.78,"h":77.86,"l":77.48,"c":77.69},"1783558800":{"time":1783558800,"o":77.69,"h":78.78,"l":77.23,"c":77.32},"1783562400":{"time":1783562400,"o":77.31,"h":77.8,"l":76.88,"c":77.03},"1783566000":{"time":1783566000,"o":77.02,"h":77.36,"l":76.66,"c":77.34},"1783569600":{"time":1783569600,"o":77.33,"h":78.03,"l":77.18,"c":77.95},"1783573200":{"time":1783573200,"o":77.94,"h":78.36,"l":77.69,"c":78.36},"1783576800":{"time":1783576800,"o":78.35,"h":78.59,"l":78.06,"c":78.44},"1783580400":{"time":1783580400,"o":78.44,"h":78.82,"l":78.08,"c":78.18},"1783584000":{"time":1783584000,"o":78.18,"h":78.37,"l":77.89,"c":78.06},"1783587600":{"time":1783587600,"o":78.07,"h":78.15,"l":77.81,"c":78.1},"1783591200":{"time":1783591200,"o":78.09,"h":78.19,"l":77.48,"c":77.65},"1783594800":{"time":1783594800,"o":77.65,"h":77.74,"l":77.28,"c":77.57},"1783598400":{"time":1783598400,"o":77.58,"h":78.19,"l":77.2,"c":77.59},"1783602000":{"time":1783602000,"o":77.59,"h":78.47,"l":77.3,"c":78.18},"1783605600":{"time":1783605600,"o":78.19,"h":78.33,"l":77.53,"c":77.84},"1783609200":{"time":1783609200,"o":77.84,"h":78.16,"l":77.46,"c":77.57},"1783612800":{"time":1783612800,"o":77.57,"h":77.76,"l":77.21,"c":77.64},"1783616400":{"time":1783616400,"o":77.63,"h":78.13,"l":77.59,"c":78.02},"1783620000":{"time":1783620000,"o":78.02,"h":78.4,"l":77.96,"c":78.15},"1783623600":{"time":1783623600,"o":78.15,"h":78.28,"l":77.86,"c":78.13},"1783627200":{"time":1783627200,"o":78.13,"h":78.27,"l":77.94,"c":78.12},"1783630800":{"time":1783630800,"o":78.11,"h":78.25,"l":77.87,"c":78.0},"1783634400":{"time":1783634400,"o":78.0,"h":78.24,"l":77.95,"c":78.05},"1783638000":{"time":1783638000,"o":78.06,"h":78.17,"l":77.73,"c":78.0},"1783641600":{"time":1783641600,"o":78.0,"h":78.11,"l":77.75,"c":78.08},"1783645200":{"time":1783645200,"o":78.07,"h":79.43,"l":77.89,"c":79.03},"1783648800":{"time":1783648800,"o":79.03,"h":79.14,"l":78.8,"c":78.99},"1783652400":{"time":1783652400,"o":79.0,"h":79.11,"l":78.7,"c":79.02},"1783656000":{"time":1783656000,"o":79.02,"h":79.07,"l":78.8,"c":78.93},"1783659600":{"time":1783659600,"o":78.92,"h":79.34,"l":78.83,"c":79.14},"1783663200":{"time":1783663200,"o":79.14,"h":79.2,"l":78.81,"c":78.88},"1783666800":{"time":1783666800,"o":78.87,"h":79.04,"l":78.69,"c":78.8},"1783670400":{"time":1783670400,"o":78.81,"h":79.38,"l":78.75,"c":79.16},"1783674000":{"time":1783674000,"o":79.15,"h":79.35,"l":78.9,"c":79.19},"1783677600":{"time":1783677600,"o":79.19,"h":79.64,"l":79.1,"c":79.36},"1783681200":{"time":1783681200,"o":79.35,"h":79.49,"l":79.13,"c":79.33},"1783684800":{"time":1783684800,"o":79.32,"h":79.53,"l":78.85,"c":78.88},"1783688400":{"time":1783688400,"o":78.88,"h":79.31,"l":78.72,"c":78.94},"1783692000":{"time":1783692000,"o":78.94,"h":78.95,"l":77.03,"c":77.89},"1783695600":{"time":1783695600,"o":77.88,"h":78.34,"l":77.75,"c":78.11},"1783699200":{"time":1783699200,"o":78.11,"h":78.24,"l":77.62,"c":78.12},"1783702800":{"time":1783702800,"o":78.11,"h":78.15,"l":77.54,"c":77.55},"1783706400":{"time":1783706400,"o":77.55,"h":77.88,"l":77.29,"c":77.48},"1783710000":{"time":1783710000,"o":77.49,"h":78.02,"l":77.41,"c":77.85},"1783713600":{"time":1783713600,"o":77.86,"h":77.97,"l":77.66,"c":77.72},"1783717200":{"time":1783717200,"o":77.72,"h":78.08,"l":77.68,"c":77.95},"1783720800":{"time":1783720800,"o":77.95,"h":78.21,"l":77.89,"c":78.11},"1783724400":{"time":1783724400,"o":78.12,"h":78.13,"l":77.88,"c":78.08},"1783728000":{"time":1783728000,"o":78.07,"h":78.08,"l":77.75,"c":77.8},"1783731600":{"time":1783731600,"o":77.81,"h":78.02,"l":77.42,"c":77.5},"1783735200":{"time":1783735200,"o":77.5,"h":77.78,"l":77.45,"c":77.74},"1783738800":{"time":1783738800,"o":77.74,"h":77.83,"l":77.56,"c":77.74},"1783742400":{"time":1783742400,"o":77.75,"h":77.81,"l":77.6,"c":77.69},"1783746000":{"time":1783746000,"o":77.69,"h":77.93,"l":77.55,"c":77.84},"1783749600":{"time":1783749600,"o":77.85,"h":78.08,"l":77.74,"c":78.01},"1783753200":{"time":1783753200,"o":78.0,"h":78.06,"l":77.88,"c":77.95},"1783756800":{"time":1783756800,"o":77.95,"h":78.13,"l":77.9,"c":78.13},"1783760400":{"time":1783760400,"o":78.13,"h":78.32,"l":77.78,"c":77.79},"1783764000":{"time":1783764000,"o":77.8,"h":78.06,"l":77.7,"c":78.03},"1783767600":{"time":1783767600,"o":78.03,"h":78.11,"l":77.95,"c":78.07},"1783771200":{"time":1783771200,"o":78.06,"h":78.18,"l":77.91,"c":78.05},"1783774800":{"time":1783774800,"o":78.06,"h":78.43,"l":78.0,"c":78.13},"1783778400":{"time":1783778400,"o":78.13,"h":78.73,"l":78.12,"c":78.44},"1783782000":{"time":1783782000,"o":78.44,"h":78.86,"l":77.9,"c":78.34},"1783785600":{"time":1783785600,"o":78.35,"h":78.37,"l":77.62,"c":77.91},"1783789200":{"time":1783789200,"o":77.91,"h":78.17,"l":77.79,"c":78.06},"1783792800":{"time":1783792800,"o":78.06,"h":78.29,"l":77.97,"c":78.05},"1783796400":{"time":1783796400,"o":78.04,"h":78.1,"l":77.83,"c":78.09},"1783800000":{"time":1783800000,"o":78.09,"h":78.24,"l":78.06,"c":78.13},"1783803600":{"time":1783803600,"o":78.12,"h":78.28,"l":78.09,"c":78.19},"1783807200":{"time":1783807200,"o":78.19,"h":78.24,"l":77.69,"c":77.84},"1783810800":{"time":1783810800,"o":77.84,"h":77.88,"l":76.71,"c":76.74},"1783814400":{"time":1783814400,"o":76.73,"h":76.83,"l":75.6,"c":76.06},"1783818000":{"time":1783818000,"o":76.07,"h":76.84,"l":75.99,"c":76.78},"1783821600":{"time":1783821600,"o":76.78,"h":76.87,"l":76.59,"c":76.8},"1783825200":{"time":1783825200,"o":76.81,"h":77.05,"l":76.7,"c":77.0},"1783828800":{"time":1783828800,"o":77.01,"h":77.04,"l":76.56,"c":76.66},"1783832400":{"time":1783832400,"o":76.67,"h":76.8,"l":76.34,"c":76.38},"1783836000":{"time":1783836000,"o":76.38,"h":76.38,"l":75.8,"c":76.3},"1783839600":{"time":1783839600,"o":76.3,"h":76.67,"l":76.26,"c":76.46},"1783843200":{"time":1783843200,"o":76.46,"h":76.79,"l":76.42,"c":76.65},"1783846800":{"time":1783846800,"o":76.66,"h":76.86,"l":76.34,"c":76.7},"1783850400":{"time":1783850400,"o":76.7,"h":76.81,"l":76.61,"c":76.66},"1783854000":{"time":1783854000,"o":76.66,"h":77.24,"l":76.47,"c":76.89},"1783857600":{"time":1783857600,"o":76.89,"h":77.23,"l":76.74,"c":77.15},"1783861200":{"time":1783861200,"o":77.15,"h":77.47,"l":77.08,"c":77.13},"1783864800":{"time":1783864800,"o":77.12,"h":77.69,"l":76.94,"c":77.51},"1783868400":{"time":1783868400,"o":77.51,"h":77.6,"l":77.24,"c":77.44},"1783872000":{"time":1783872000,"o":77.44,"h":77.64,"l":77.35,"c":77.51},"1783875600":{"time":1783875600,"o":77.5,"h":77.58,"l":77.2,"c":77.32},"1783879200":{"time":1783879200,"o":77.32,"h":77.62,"l":77.2,"c":77.54},"1783882800":{"time":1783882800,"o":77.54,"h":77.76,"l":77.4,"c":77.65},"1783886400":{"time":1783886400,"o":77.64,"h":77.69,"l":77.41,"c":77.44},"1783890000":{"time":1783890000,"o":77.44,"h":77.66,"l":76.93,"c":77.06},"1783893600":{"time":1783893600,"o":77.06,"h":77.06,"l":76.42,"c":76.73},"1783897200":{"time":1783897200,"o":76.73,"h":76.92,"l":76.61,"c":76.86},"1783900800":{"time":1783900800,"o":76.86,"h":78.19,"l":76.78,"c":77.48},"1783904400":{"time":1783904400,"o":77.48,"h":77.63,"l":76.24,"c":76.28},"1783908000":{"time":1783908000,"o":76.27,"h":76.62,"l":76.07,"c":76.44},"1783911600":{"time":1783911600,"o":76.43,"h":76.45,"l":75.38,"c":75.82},"1783915200":{"time":1783915200,"o":75.82,"h":76.09,"l":75.66,"c":75.87},"1783918800":{"time":1783918800,"o":75.88,"h":76.44,"l":75.67,"c":76.35},"1783922400":{"time":1783922400,"o":76.35,"h":76.55,"l":76.23,"c":76.3},"1783926000":{"time":1783926000,"o":76.3,"h":76.65,"l":76.18,"c":76.4},"1783929600":{"time":1783929600,"o":76.41,"h":76.86,"l":76.31,"c":76.69},"1783933200":{"time":1783933200,"o":76.69,"h":76.7,"l":76.55,"c":76.58},"1783936800":{"time":1783936800,"o":76.59,"h":76.59,"l":76.05,"c":76.24},"1783940400":{"time":1783940400,"o":76.24,"h":76.55,"l":76.24,"c":76.31},"1783944000":{"time":1783944000,"o":76.31,"h":76.38,"l":75.7,"c":75.82},"1783947600":{"time":1783947600,"o":75.82,"h":75.91,"l":75.06,"c":75.37},"1783951200":{"time":1783951200,"o":75.36,"h":76.14,"l":75.28,"c":76.11},"1783954800":{"time":1783954800,"o":76.11,"h":76.28,"l":75.7,"c":75.78},"1783958400":{"time":1783958400,"o":75.78,"h":76.02,"l":75.15,"c":75.24},"1783962000":{"time":1783962000,"o":75.25,"h":75.43,"l":74.46,"c":74.55},"1783965600":{"time":1783965600,"o":74.55,"h":75.0,"l":74.51,"c":74.82},"1783969200":{"time":1783969200,"o":74.83,"h":75.21,"l":74.7,"c":75.15},"1783972800":{"time":1783972800,"o":75.15,"h":75.31,"l":74.55,"c":74.75},"1783976400":{"time":1783976400,"o":74.76,"h":74.76,"l":74.06,"c":74.36},"1783980000":{"time":1783980000,"o":74.36,"h":74.69,"l":74.34,"c":74.48},"1783983600":{"time":1783983600,"o":74.48,"h":74.97,"l":74.37,"c":74.96},"1783987200":{"time":1783987200,"o":74.96,"h":75.46,"l":74.78,"c":75.39},"1783990800":{"time":1783990800,"o":75.4,"h":75.52,"l":75.17,"c":75.25},"1783994400":{"time":1783994400,"o":75.26,"h":75.3,"l":74.82,"c":75.04},"1783998000":{"time":1783998000,"o":75.04,"h":75.14,"l":74.51,"c":75.1},"1784001600":{"time":1784001600,"o":75.11,"h":75.32,"l":74.99,"c":75.12},"1784005200":{"time":1784005200,"o":75.11,"h":75.45,"l":75.06,"c":75.37},"1784008800":{"time":1784008800,"o":75.37,"h":75.4,"l":75.06,"c":75.11},"1784012400":{"time":1784012400,"o":75.1,"h":75.22,"l":74.86,"c":74.92},"1784016000":{"time":1784016000,"o":74.91,"h":75.35,"l":74.8,"c":75.12},"1784019600":{"time":1784019600,"o":75.12,"h":75.27,"l":74.82,"c":75.03},"1784023200":{"time":1784023200,"o":75.04,"h":75.57,"l":74.92,"c":75.42},"1784026800":{"time":1784026800,"o":75.42,"h":75.57,"l":75.29,"c":75.35},"1784030400":{"time":1784030400,"o":75.36,"h":76.96,"l":75.15,"c":76.82},"1784034000":{"time":1784034000,"o":76.83,"h":77.71,"l":76.46,"c":76.91},"1784037600":{"time":1784037600,"o":76.92,"h":77.47,"l":76.63,"c":77.32},"1784041200":{"time":1784041200,"o":77.33,"h":78.0,"l":77.14,"c":77.35},"1784044800":{"time":1784044800,"o":77.35,"h":77.63,"l":77.07,"c":77.25},"1784048400":{"time":1784048400,"o":77.25,"h":77.27,"l":76.76,"c":77.15},"1784052000":{"time":1784052000,"o":77.14,"h":77.32,"l":76.95,"c":77.26},"1784055600":{"time":1784055600,"o":77.25,"h":77.5,"l":77.07,"c":77.13},"1784059200":{"time":1784059200,"o":77.13,"h":77.18,"l":76.89,"c":77.14},"1784062800":{"time":1784062800,"o":77.13,"h":77.37,"l":77.08,"c":77.17},"1784066400":{"time":1784066400,"o":77.17,"h":77.95,"l":77.08,"c":77.59},"1784070000":{"time":1784070000,"o":77.58,"h":77.9,"l":77.5,"c":77.82},"1784073600":{"time":1784073600,"o":77.83,"h":77.88,"l":77.43,"c":77.64},"1784077200":{"time":1784077200,"o":77.63,"h":77.79,"l":77.22,"c":77.4},"1784080800":{"time":1784080800,"o":77.4,"h":77.55,"l":76.98,"c":77.26},"1784084400":{"time":1784084400,"o":77.27,"h":77.86,"l":77.17,"c":77.73},"1784088000":{"time":1784088000,"o":77.73,"h":78.15,"l":77.49,"c":77.97},"1784091600":{"time":1784091600,"o":77.97,"h":78.33,"l":77.61,"c":78.23},"1784095200":{"time":1784095200,"o":78.22,"h":78.68,"l":77.9,"c":77.9},"1784098800":{"time":1784098800,"o":77.9,"h":77.97,"l":77.36,"c":77.36},"1784102400":{"time":1784102400,"o":77.37,"h":77.58,"l":77.2,"c":77.53},"1784106000":{"time":1784106000,"o":77.53,"h":77.87,"l":77.39,"c":77.43},"1784109600":{"time":1784109600,"o":77.44,"h":77.68,"l":77.16,"c":77.33},"1784113200":{"time":1784113200,"o":77.33,"h":77.48,"l":77.29,"c":77.48},"1784116800":{"time":1784116800,"o":77.48,"h":78.28,"l":77.21,"c":78.25},"1784120400":{"time":1784120400,"o":78.25,"h":79.01,"l":77.64,"c":78.05},"1784124000":{"time":1784124000,"o":78.06,"h":78.34,"l":77.73,"c":78.17},"1784127600":{"time":1784127600,"o":78.18,"h":78.22,"l":77.7,"c":78.03},"1784131200":{"time":1784131200,"o":78.03,"h":78.09,"l":77.02,"c":77.59},"1784134800":{"time":1784134800,"o":77.59,"h":78.0,"l":77.45,"c":77.78},"1784138400":{"time":1784138400,"o":77.77,"h":78.04,"l":77.46,"c":77.55},"1784142000":{"time":1784142000,"o":77.55,"h":77.66,"l":76.86,"c":77.14},"1784145600":{"time":1784145600,"o":77.14,"h":77.5,"l":77.06,"c":77.35},"1784149200":{"time":1784149200,"o":77.34,"h":77.49,"l":77.19,"c":77.39},"1784152800":{"time":1784152800,"o":77.38,"h":77.7,"l":77.25,"c":77.47},"1784156400":{"time":1784156400,"o":77.47,"h":77.58,"l":77.16,"c":77.23},"1784160000":{"time":1784160000,"o":77.23,"h":77.44,"l":76.64,"c":76.9},"1784163600":{"time":1784163600,"o":76.89,"h":77.11,"l":76.66,"c":77.05},"1784167200":{"time":1784167200,"o":77.04,"h":77.11,"l":76.81,"c":77.08},"1784170800":{"time":1784170800,"o":77.08,"h":77.23,"l":76.75,"c":76.9},"1784174400":{"time":1784174400,"o":76.89,"h":76.97,"l":76.51,"c":76.76},"1784178000":{"time":1784178000,"o":76.76,"h":77.47,"l":76.68,"c":77.42},"1784181600":{"time":1784181600,"o":77.43,"h":77.59,"l":77.06,"c":77.3},"1784185200":{"time":1784185200,"o":77.31,"h":77.31,"l":76.15,"c":76.39},"1784188800":{"time":1784188800,"o":76.38,"h":76.45,"l":75.57,"c":76.1},"1784192400":{"time":1784192400,"o":76.11,"h":76.21,"l":75.94,"c":75.97},"1784196000":{"time":1784196000,"o":75.98,"h":76.3,"l":75.95,"c":76.16},"1784199600":{"time":1784199600,"o":76.15,"h":76.24,"l":75.97,"c":76.23},"1784203200":{"time":1784203200,"o":76.22,"h":76.25,"l":75.63,"c":75.87},"1784206800":{"time":1784206800,"o":75.87,"h":76.59,"l":75.86,"c":76.32},"1784210400":{"time":1784210400,"o":76.32,"h":76.75,"l":76.13,"c":76.47},"1784214000":{"time":1784214000,"o":76.47,"h":76.85,"l":75.95,"c":76.6},"1784217600":{"time":1784217600,"o":76.59,"h":76.6,"l":76.05,"c":76.24},"1784221200":{"time":1784221200,"o":76.24,"h":76.24,"l":75.34,"c":75.56},"1784224800":{"time":1784224800,"o":75.56,"h":75.9,"l":75.37,"c":75.69},"1784228400":{"time":1784228400,"o":75.68,"h":75.9,"l":75.57,"c":75.77},"1784232000":{"time":1784232000,"o":75.77,"h":75.86,"l":75.67,"c":75.76},"1784235600":{"time":1784235600,"o":75.75,"h":76.04,"l":75.73,"c":75.91},"1784239200":{"time":1784239200,"o":75.91,"h":76.0,"l":75.13,"c":75.29},"1784242800":{"time":1784242800,"o":75.29,"h":75.37,"l":74.95,"c":75.27},"1784246400":{"time":1784246400,"o":75.27,"h":75.52,"l":74.87,"c":75.51},"1784250000":{"time":1784250000,"o":75.51,"h":75.71,"l":74.92,"c":75.06},"1784253600":{"time":1784253600,"o":75.06,"h":75.24,"l":74.68,"c":74.94},"1784257200":{"time":1784257200,"o":74.95,"h":75.43,"l":74.94,"c":75.19},"1784260800":{"time":1784260800,"o":75.18,"h":75.3,"l":74.7,"c":75.19},"1784264400":{"time":1784264400,"o":75.18,"h":75.18,"l":74.22,"c":74.35},"1784268000":{"time":1784268000,"o":74.34,"h":74.73,"l":74.25,"c":74.55},"1784271600":{"time":1784271600,"o":74.55,"h":74.72,"l":74.36,"c":74.57},"1784275200":{"time":1784275200,"o":74.57,"h":74.65,"l":74.14,"c":74.47},"1784278800":{"time":1784278800,"o":74.48,"h":74.76,"l":74.42,"c":74.6},"1784282400":{"time":1784282400,"o":74.61,"h":74.83,"l":74.57,"c":74.73},"1784286000":{"time":1784286000,"o":74.74,"h":74.97,"l":74.58,"c":74.8},"1784289600":{"time":1784289600,"o":74.81,"h":74.83,"l":74.32,"c":74.34},"1784293200":{"time":1784293200,"o":74.35,"h":74.35,"l":73.32,"c":74.29},"1784296800":{"time":1784296800,"o":74.28,"h":74.79,"l":74.04,"c":74.28},"1784300400":{"time":1784300400,"o":74.28,"h":74.75,"l":73.76,"c":74.74},"1784304000":{"time":1784304000,"o":74.74,"h":75.09,"l":74.55,"c":74.91},"1784307600":{"time":1784307600,"o":74.9,"h":75.58,"l":74.9,"c":75.2},"1784311200":{"time":1784311200,"o":75.2,"h":75.38,"l":74.93,"c":75.3},"1784314800":{"time":1784314800,"o":75.29,"h":75.34,"l":74.82,"c":75.16},"1784318400":{"time":1784318400,"o":75.16,"h":75.17,"l":74.84,"c":75.06},"1784322000":{"time":1784322000,"o":75.05,"h":75.2,"l":74.91,"c":74.98},"1784325600":{"time":1784325600,"o":74.99,"h":75.09,"l":74.8,"c":74.99},"1784329200":{"time":1784329200,"o":74.98,"h":75.1,"l":74.81,"c":75.0},"1784332800":{"time":1784332800,"o":74.99,"h":75.23,"l":74.94,"c":75.06},"1784336400":{"time":1784336400,"o":75.06,"h":75.2,"l":75.01,"c":75.18},"1784340000":{"time":1784340000,"o":75.18,"h":75.42,"l":75.1,"c":75.17},"1784343600":{"time":1784343600,"o":75.17,"h":75.35,"l":75.11,"c":75.34},"1784347200":{"time":1784347200,"o":75.33,"h":75.35,"l":75.01,"c":75.07},"1784350800":{"time":1784350800,"o":75.06,"h":75.08,"l":74.83,"c":74.9},"1784354400":{"time":1784354400,"o":74.9,"h":75.06,"l":74.88,"c":74.94},"1784358000":{"time":1784358000,"o":74.93,"h":75.02,"l":74.86,"c":74.93},"1784361600":{"time":1784361600,"o":74.93,"h":74.99,"l":74.74,"c":74.93},"1784365200":{"time":1784365200,"o":74.93,"h":74.97,"l":74.61,"c":74.81},"1784368800":{"time":1784368800,"o":74.8,"h":74.91,"l":74.75,"c":74.86},"1784372400":{"time":1784372400,"o":74.85,"h":74.98,"l":74.84,"c":74.91},"1784376000":{"time":1784376000,"o":74.91,"h":75.15,"l":74.68,"c":74.95},"1784379600":{"time":1784379600,"o":74.95,"h":74.96,"l":74.46,"c":74.69},"1784383200":{"time":1784383200,"o":74.7,"h":74.97,"l":74.61,"c":74.95},"1784386800":{"time":1784386800,"o":74.96,"h":75.01,"l":74.76,"c":74.92},"1784390400":{"time":1784390400,"o":74.93,"h":75.25,"l":74.8,"c":75.12},"1784394000":{"time":1784394000,"o":75.12,"h":75.37,"l":75.02,"c":75.31},"1784397600":{"time":1784397600,"o":75.31,"h":75.6,"l":75.15,"c":75.24},"1784401200":{"time":1784401200,"o":75.24,"h":75.41,"l":75.18,"c":75.4},"1784404800":{"time":1784404800,"o":75.41,"h":75.55,"l":75.29,"c":75.43},"1784408400":{"time":1784408400,"o":75.42,"h":75.6,"l":75.3,"c":75.44},"1784412000":{"time":1784412000,"o":75.44,"h":75.58,"l":75.34,"c":75.52},"1784415600":{"time":1784415600,"o":75.52,"h":75.54,"l":75.36,"c":75.46},"1784419200":{"time":1784419200,"o":75.47,"h":75.64,"l":75.4,"c":75.59},"1784422800":{"time":1784422800,"o":75.59,"h":75.7,"l":75.48,"c":75.64},"1784426400":{"time":1784426400,"o":75.64,"h":76.56,"l":75.63,"c":76.16},"1784430000":{"time":1784430000,"o":76.16,"h":76.42,"l":75.76,"c":75.92},"1784433600":{"time":1784433600,"o":75.92,"h":76.05,"l":75.68,"c":75.95},"1784437200":{"time":1784437200,"o":75.96,"h":76.07,"l":75.85,"c":75.94},"1784440800":{"time":1784440800,"o":75.94,"h":76.11,"l":75.9,"c":76.08},"1784444400":{"time":1784444400,"o":76.07,"h":76.3,"l":75.96,"c":76.11},"1784448000":{"time":1784448000,"o":76.11,"h":76.34,"l":76.03,"c":76.23},"1784451600":{"time":1784451600,"o":76.23,"h":76.27,"l":75.88,"c":75.96},"1784455200":{"time":1784455200,"o":75.95,"h":76.49,"l":75.86,"c":76.23},"1784458800":{"time":1784458800,"o":76.23,"h":76.38,"l":76.01,"c":76.04},"1784462400":{"time":1784462400,"o":76.03,"h":76.15,"l":75.7,"c":75.99},"1784466000":{"time":1784466000,"o":75.99,"h":76.12,"l":75.84,"c":76.07},"1784469600":{"time":1784469600,"o":76.06,"h":76.67,"l":76.01,"c":76.38},"1784473200":{"time":1784473200,"o":76.37,"h":76.45,"l":76.06,"c":76.18},"1784476800":{"time":1784476800,"o":76.17,"h":76.26,"l":75.83,"c":75.87},"1784480400":{"time":1784480400,"o":75.88,"h":76.19,"l":75.5,"c":75.92},"1784484000":{"time":1784484000,"o":75.92,"h":75.94,"l":75.31,"c":75.72},"1784487600":{"time":1784487600,"o":75.73,"h":75.86,"l":75.59,"c":75.84},"1784491200":{"time":1784491200,"o":75.85,"h":76.11,"l":75.83,"c":76.11},"1784494800":{"time":1784494800,"o":76.11,"h":76.21,"l":75.67,"c":75.74},"1784498400":{"time":1784498400,"o":75.74,"h":76.38,"l":75.58,"c":76.05},"1784502000":{"time":1784502000,"o":76.06,"h":76.56,"l":75.84,"c":76.34},"1784505600":{"time":1784505600,"o":76.34,"h":77.1,"l":76.08,"c":76.52},"1784509200":{"time":1784509200,"o":76.53,"h":77.39,"l":76.23,"c":76.35},"1784512800":{"time":1784512800,"o":76.34,"h":77.16,"l":76.31,"c":76.94},"1784516400":{"time":1784516400,"o":76.93,"h":77.06,"l":76.48,"c":76.71},"1784520000":{"time":1784520000,"o":76.71,"h":76.91,"l":76.24,"c":76.41},"1784523600":{"time":1784523600,"o":76.42,"h":76.46,"l":75.73,"c":75.88},"1784527200":{"time":1784527200,"o":75.88,"h":76.0,"l":75.45,"c":75.6},"1784530800":{"time":1784530800,"o":75.6,"h":76.21,"l":75.48,"c":76.18},"1784534400":{"time":1784534400,"o":76.18,"h":76.4,"l":75.85,"c":76.11},"1784538000":{"time":1784538000,"o":76.1,"h":76.7,"l":76.03,"c":76.43},"1784541600":{"time":1784541600,"o":76.42,"h":76.66,"l":76.29,"c":76.3},"1784545200":{"time":1784545200,"o":76.31,"h":77.21,"l":76.26,"c":77.1},"1784548800":{"time":1784548800,"o":77.09,"h":77.12,"l":76.62,"c":76.7},"1784552400":{"time":1784552400,"o":76.7,"h":77.1,"l":76.08,"c":76.25},"1784556000":{"time":1784556000,"o":76.24,"h":76.42,"l":75.73,"c":76.11},"1784559600":{"time":1784559600,"o":76.1,"h":77.91,"l":76.06,"c":77.73},"1784563200":{"time":1784563200,"o":77.73,"h":77.86,"l":77.42,"c":77.64},"1784566800":{"time":1784566800,"o":77.63,"h":77.88,"l":77.33,"c":77.71},"1784570400":{"time":1784570400,"o":77.71,"h":78.37,"l":77.56,"c":77.63},"1784574000":{"time":1784574000,"o":77.63,"h":77.7,"l":77.26,"c":77.6},"1784577600":{"time":1784577600,"o":77.61,"h":78.02,"l":77.51,"c":77.85},"1784581200":{"time":1784581200,"o":77.86,"h":78.01,"l":77.68,"c":77.71},"1784584800":{"time":1784584800,"o":77.7,"h":77.81,"l":77.4,"c":77.43},"1784588400":{"time":1784588400,"o":77.43,"h":77.85,"l":77.4,"c":77.8},"1784592000":{"time":1784592000,"o":77.81,"h":78.26,"l":77.71,"c":78.07},"1784595600":{"time":1784595600,"o":78.08,"h":78.2,"l":77.79,"c":77.81},"1784599200":{"time":1784599200,"o":77.81,"h":78.23,"l":77.63,"c":77.99},"1784602800":{"time":1784602800,"o":77.99,"h":78.53,"l":77.98,"c":78.15},"1784606400":{"time":1784606400,"o":78.15,"h":78.37,"l":77.98,"c":78.08},"1784610000":{"time":1784610000,"o":78.08,"h":78.65,"l":78.07,"c":78.41},"1784613600":{"time":1784613600,"o":78.4,"h":78.87,"l":78.25,"c":78.62},"1784617200":{"time":1784617200,"o":78.62,"h":78.73,"l":78.43,"c":78.53},"1784620800":{"time":1784620800,"o":78.53,"h":78.72,"l":78.29,"c":78.31},"1784624400":{"time":1784624400,"o":78.32,"h":78.46,"l":78.11,"c":78.37},"1784628000":{"time":1784628000,"o":78.38,"h":78.45,"l":78.02,"c":78.16},"1784631600":{"time":1784631600,"o":78.16,"h":78.39,"l":78.06,"c":78.31},"1784635200":{"time":1784635200,"o":78.32,"h":78.52,"l":78.23,"c":78.49},"1784638800":{"time":1784638800,"o":78.49,"h":78.61,"l":78.16,"c":78.55},"1784642400":{"time":1784642400,"o":78.56,"h":78.61,"l":77.82,"c":77.97},"1784646000":{"time":1784646000,"o":77.96,"h":78.13,"l":77.73,"c":78.11},"1784649600":{"time":1784649600,"o":78.11,"h":78.21,"l":77.92,"c":78.16},"1784653200":{"time":1784653200,"o":78.16,"h":78.2,"l":77.39,"c":77.69},"1784656800":{"time":1784656800,"o":77.69,"h":77.96,"l":77.57,"c":77.82},"1784660400":{"time":1784660400,"o":77.82,"h":77.97,"l":77.67,"c":77.84},"1784664000":{"time":1784664000,"o":77.83,"h":78.09,"l":77.76,"c":77.86},"1784667600":{"time":1784667600,"o":77.85,"h":78.1,"l":77.75,"c":78.0},"1784671200":{"time":1784671200,"o":77.99,"h":78.04,"l":77.8,"c":77.95},"1784674800":{"time":1784674800,"o":77.95,"h":78.16,"l":77.77,"c":78.1},"1784678400":{"time":1784678400,"o":78.1,"h":78.57,"l":78.07,"c":78.4},"1784682000":{"time":1784682000,"o":78.41,"h":78.48,"l":78.1,"c":78.3},"1784685600":{"time":1784685600,"o":78.3,"h":78.48,"l":78.04,"c":78.07},"1784689200":{"time":1784689200,"o":78.07,"h":78.19,"l":77.76,"c":77.82},"1784692800":{"time":1784692800,"o":77.82,"h":78.19,"l":77.78,"c":78.02},"1784696400":{"time":1784696400,"o":78.02,"h":78.04,"l":77.35,"c":77.39},"1784700000":{"time":1784700000,"o":77.38,"h":77.47,"l":76.95,"c":77.26},"1784703600":{"time":1784703600,"o":77.26,"h":77.29,"l":76.94,"c":77.06},"1784707200":{"time":1784707200,"o":77.06,"h":77.48,"l":77.0,"c":77.38},"1784710800":{"time":1784710800,"o":77.38,"h":77.54,"l":77.24,"c":77.51},"1784714400":{"time":1784714400,"o":77.51,"h":77.7,"l":77.4,"c":77.63},"1784718000":{"time":1784718000,"o":77.64,"h":77.77,"l":77.44,"c":77.53},"1784721600":{"time":1784721600,"o":77.52,"h":77.53,"l":76.97,"c":77.19},"1784725200":{"time":1784725200,"o":77.2,"h":77.93,"l":77.09,"c":77.84},"1784728800":{"time":1784728800,"o":77.83,"h":78.4,"l":77.36,"c":77.86},"1784732400":{"time":1784732400,"o":77.86,"h":78.85,"l":77.85,"c":78.43},"1784736000":{"time":1784736000,"o":78.43,"h":78.78,"l":78.06,"c":78.54},"1784739600":{"time":1784739600,"o":78.54,"h":78.62,"l":78.1,"c":78.17},"1784743200":{"time":1784743200,"o":78.17,"h":78.26,"l":77.41,"c":77.7},"1784746800":{"time":1784746800,"o":77.7,"h":77.77,"l":77.26,"c":77.61},"1784750400":{"time":1784750400,"o":77.61,"h":77.91,"l":77.52,"c":77.75},"1784754000":{"time":1784754000,"o":77.75,"h":78.02,"l":77.62,"c":77.98},"1784757600":{"time":1784757600,"o":77.99,"h":78.08,"l":77.66,"c":77.96},"1784761200":{"time":1784761200,"o":77.96,"h":77.98,"l":77.44,"c":77.93},"1784764800":{"time":1784764800,"o":77.93,"h":78.5,"l":77.93,"c":78.21},"1784768400":{"time":1784768400,"o":78.21,"h":78.38,"l":77.82,"c":77.84},"1784772000":{"time":1784772000,"o":77.84,"h":77.86,"l":77.34,"c":77.7},"1784775600":{"time":1784775600,"o":77.71,"h":77.74,"l":77.42,"c":77.56},"1784779200":{"time":1784779200,"o":77.55,"h":77.78,"l":77.39,"c":77.48},"1784782800":{"time":1784782800,"o":77.49,"h":77.68,"l":77.35,"c":77.48},"1784786400":{"time":1784786400,"o":77.49,"h":77.54,"l":77.31,"c":77.52},"1784790000":{"time":1784790000,"o":77.52,"h":77.52,"l":76.98,"c":77.11},"1784793600":{"time":1784793600,"o":77.12,"h":77.45,"l":77.06,"c":77.42},"1784797200":{"time":1784797200,"o":77.42,"h":77.61,"l":77.35,"c":77.45},"1784800800":{"time":1784800800,"o":77.45,"h":77.77,"l":77.38,"c":77.7},"1784804400":{"time":1784804400,"o":77.7,"h":77.83,"l":77.56,"c":77.62},"1784808000":{"time":1784808000,"o":77.63,"h":77.71,"l":76.43,"c":76.9},"1784811600":{"time":1784811600,"o":76.89,"h":77.01,"l":76.51,"c":76.64},"1784815200":{"time":1784815200,"o":76.65,"h":76.84,"l":76.24,"c":76.38},"1784818800":{"time":1784818800,"o":76.39,"h":76.41,"l":75.8,"c":76.33},"1784822400":{"time":1784822400,"o":76.33,"h":76.34,"l":75.8,"c":75.96},"1784826000":{"time":1784826000,"o":75.96,"h":76.14,"l":75.44,"c":75.61},"1784829600":{"time":1784829600,"o":75.61,"h":75.81,"l":75.51,"c":75.76},"1784833200":{"time":1784833200,"o":75.77,"h":75.81,"l":75.37,"c":75.7},"1784836800":{"time":1784836800,"o":75.69,"h":76.15,"l":75.65,"c":76.09},"1784840400":{"time":1784840400,"o":76.09,"h":76.24,"l":75.89,"c":76.01},"1784844000":{"time":1784844000,"o":76.02,"h":76.21,"l":75.81,"c":76.14},"1784847600":{"time":1784847600,"o":76.15,"h":76.21,"l":75.83,"c":75.83},"1784851200":{"time":1784851200,"o":75.84,"h":75.86,"l":75.49,"c":75.78},"1784854800":{"time":1784854800,"o":75.78,"h":76.09,"l":75.63,"c":75.65},"1784858400":{"time":1784858400,"o":75.66,"h":75.89,"l":75.23,"c":75.5},"1784862000":{"time":1784862000,"o":75.49,"h":75.93,"l":75.43,"c":75.8},"1784865600":{"time":1784865600,"o":75.79,"h":75.82,"l":75.57,"c":75.63},"1784869200":{"time":1784869200,"o":75.63,"h":75.88,"l":75.55,"c":75.75},"1784872800":{"time":1784872800,"o":75.75,"h":75.98,"l":75.69,"c":75.8},"1784876400":{"time":1784876400,"o":75.81,"h":76.42,"l":75.73,"c":76.02},"1784880000":{"time":1784880000,"o":76.03,"h":76.04,"l":75.66,"c":75.73},"1784883600":{"time":1784883600,"o":75.73,"h":75.79,"l":75.32,"c":75.57},"1784887200":{"time":1784887200,"o":75.58,"h":75.61,"l":75.33,"c":75.43},"1784890800":{"time":1784890800,"o":75.44,"h":75.47,"l":74.86,"c":75.15},"1784894400":{"time":1784894400,"o":75.15,"h":75.25,"l":74.74,"c":74.81},"1784898000":{"time":1784898000,"o":74.81,"h":74.88,"l":73.93,"c":74.17},"1784901600":{"time":1784901600,"o":74.17,"h":74.22,"l":73.55,"c":73.99},"1784905200":{"time":1784905200,"o":73.98,"h":74.25,"l":73.63,"c":73.98},"1784908800":{"time":1784908800,"o":73.98,"h":74.16,"l":73.66,"c":73.86},"1784912400":{"time":1784912400,"o":73.85,"h":74.11,"l":73.8,"c":73.99},"1784916000":{"time":1784916000,"o":74.0,"h":74.03,"l":73.84,"c":73.92},"1784919600":{"time":1784919600,"o":73.92,"h":74.01,"l":73.73,"c":73.91},"1784923200":{"time":1784923200,"o":73.92,"h":73.98,"l":73.67,"c":73.73},"1784926800":{"time":1784926800,"o":73.73,"h":73.79,"l":73.36,"c":73.61},"1784930400":{"time":1784930400,"o":73.6,"h":73.95,"l":73.6,"c":73.9},"1784934000":{"time":1784934000,"o":73.9,"h":74.0,"l":73.81,"c":73.93},"1784937600":{"time":1784937600,"o":73.92,"h":74.11,"l":73.9,"c":74.08},"1784941200":{"time":1784941200,"o":74.09,"h":74.23,"l":73.97,"c":74.09},"1784944800":{"time":1784944800,"o":74.1,"h":74.18,"l":74.01,"c":74.07},"1784948400":{"time":1784948400,"o":74.07,"h":74.29,"l":74.01,"c":74.09},"1784952000":{"time":1784952000,"o":74.09,"h":74.32,"l":74.09,"c":74.28},"1784955600":{"time":1784955600,"o":74.28,"h":74.32,"l":73.86,"c":73.94},"1784959200":{"time":1784959200,"o":73.95,"h":74.0,"l":73.72,"c":73.99},"1784962800":{"time":1784962800,"o":74.0,"h":74.02,"l":73.74,"c":73.75},"1784966400":{"time":1784966400,"o":73.74,"h":73.83,"l":73.5,"c":73.76},"1784970000":{"time":1784970000,"o":73.76,"h":74.0,"l":73.71,"c":73.95},"1784973600":{"time":1784973600,"o":73.95,"h":73.99,"l":73.86,"c":73.94},"1784977200":{"time":1784977200,"o":73.94,"h":74.0,"l":73.8,"c":73.88},"1784980800":{"time":1784980800,"o":73.88,"h":73.94,"l":73.81,"c":73.94},"1784984400":{"time":1784984400,"o":73.93,"h":74.17,"l":73.9,"c":73.93},"1784988000":{"time":1784988000,"o":73.93,"h":74.03,"l":73.73,"c":74.0},"1784991600":{"time":1784991600,"o":74.0,"h":74.28,"l":73.95,"c":74.13},"1784995200":{"time":1784995200,"o":74.12,"h":74.39,"l":74.04,"c":74.28},"1784998800":{"time":1784998800,"o":74.28,"h":74.64,"l":74.25,"c":74.42},"1785002400":{"time":1785002400,"o":74.43,"h":74.67,"l":74.43,"c":74.62},"1785006000":{"time":1785006000,"o":74.62,"h":74.69,"l":74.49,"c":74.52},"1785009600":{"time":1785009600,"o":74.53,"h":74.54,"l":74.35,"c":74.4},"1785013200":{"time":1785013200,"o":74.39,"h":74.57,"l":74.23,"c":74.43},"1785016800":{"time":1785016800,"o":74.43,"h":74.5,"l":74.26,"c":74.46},"1785020400":{"time":1785020400,"o":74.46,"h":74.5,"l":74.37,"c":74.49},"1785024000":{"time":1785024000,"o":74.48,"h":74.93,"l":74.44,"c":74.75},"1785027600":{"time":1785027600,"o":74.75,"h":74.87,"l":74.64,"c":74.8},"1785031200":{"time":1785031200,"o":74.8,"h":74.9,"l":74.68,"c":74.86},"1785034800":{"time":1785034800,"o":74.85,"h":75.03,"l":74.78,"c":75.0},"1785038400":{"time":1785038400,"o":74.99,"h":75.2,"l":74.9,"c":75.04},"1785042000":{"time":1785042000,"o":75.04,"h":75.15,"l":74.91,"c":74.98},"1785045600":{"time":1785045600,"o":74.97,"h":75.1,"l":74.69,"c":75.09},"1785049200":{"time":1785049200,"o":75.09,"h":75.12,"l":74.81,"c":74.84},"1785052800":{"time":1785052800,"o":74.84,"h":75.02,"l":74.8,"c":74.96},"1785056400":{"time":1785056400,"o":74.95,"h":75.25,"l":74.95,"c":75.03},"1785060000":{"time":1785060000,"o":75.03,"h":75.22,"l":74.99,"c":75.09},"1785063600":{"time":1785063600,"o":75.08,"h":75.14,"l":74.86,"c":74.91},"1785067200":{"time":1785067200,"o":74.91,"h":75.11,"l":74.77,"c":74.83},"1785070800":{"time":1785070800,"o":74.83,"h":74.94,"l":74.73,"c":74.9},"1785074400":{"time":1785074400,"o":74.89,"h":75.2,"l":74.84,"c":75.01},"1785078000":{"time":1785078000,"o":75.01,"h":75.47,"l":74.92,"c":75.45},"1785081600":{"time":1785081600,"o":75.45,"h":75.96,"l":75.26,"c":75.5},"1785085200":{"time":1785085200,"o":75.49,"h":75.56,"l":75.25,"c":75.35},"1785088800":{"time":1785088800,"o":75.34,"h":75.41,"l":75.23,"c":75.36},"1785092400":{"time":1785092400,"o":75.35,"h":75.42,"l":75.2,"c":75.3},"1785096000":{"time":1785096000,"o":75.3,"h":75.37,"l":75.27,"c":75.31},"1785099600":{"time":1785099600,"o":75.31,"h":75.74,"l":75.28,"c":75.62},"1785103200":{"time":1785103200,"o":75.62,"h":76.79,"l":75.62,"c":76.69},"1785106800":{"time":1785106800,"o":76.69,"h":77.08,"l":76.47,"c":76.74},"1785110400":{"time":1785110400,"o":76.75,"h":76.78,"l":76.16,"c":76.31},"1785114000":{"time":1785114000,"o":76.32,"h":76.5,"l":75.93,"c":76.49},"1785117600":{"time":1785117600,"o":76.49,"h":76.63,"l":76.32,"c":76.39},"1785121200":{"time":1785121200,"o":76.4,"h":76.51,"l":76.28,"c":76.37},"1785124800":{"time":1785124800,"o":76.38,"h":76.6,"l":76.23,"c":76.27},"1785128400":{"time":1785128400,"o":76.28,"h":76.6,"l":76.22,"c":76.53},"1785132000":{"time":1785132000,"o":76.52,"h":76.96,"l":76.49,"c":76.69},"1785135600":{"time":1785135600,"o":76.69,"h":76.73,"l":76.35,"c":76.43},"1785139200":{"time":1785139200,"o":76.44,"h":76.48,"l":76.19,"c":76.26},"1785142800":{"time":1785142800,"o":76.27,"h":76.53,"l":76.08,"c":76.44},"1785146400":{"time":1785146400,"o":76.44,"h":76.65,"l":76.37,"c":76.59},"1785150000":{"time":1785150000,"o":76.59,"h":76.65,"l":76.45,"c":76.49},"1785153600":{"time":1785153600,"o":76.49,"h":77.05,"l":76.21,"c":76.82},"1785157200":{"time":1785157200,"o":76.83,"h":77.48,"l":76.42,"c":76.88},"1785160800":{"time":1785160800,"o":76.88,"h":76.97,"l":74.97,"c":75.44},"1785164400":{"time":1785164400,"o":75.44,"h":75.58,"l":75.03,"c":75.22},"1785168000":{"time":1785168000,"o":75.23,"h":75.94,"l":75.1,"c":75.91},"1785171600":{"time":1785171600,"o":75.9,"h":76.21,"l":75.77,"c":75.86},"1785175200":{"time":1785175200,"o":75.86,"h":75.96,"l":75.22,"c":75.57},"1785178800":{"time":1785178800,"o":75.58,"h":76.02,"l":75.45,"c":75.94},"1785182400":{"time":1785182400,"o":75.95,"h":76.1,"l":75.76,"c":75.93},"1785186000":{"time":1785186000,"o":75.94,"h":75.96,"l":75.47,"c":75.57},"1785189600":{"time":1785189600,"o":75.58,"h":75.59,"l":73.96,"c":74.01},"1785193200":{"time":1785193200,"o":74.01,"h":74.37,"l":73.68,"c":74.16},"1785196800":{"time":1785196800,"o":74.16,"h":74.26,"l":73.62,"c":73.68},"1785200400":{"time":1785200400,"o":73.68,"h":73.71,"l":72.8,"c":73.14},"1785204000":{"time":1785204000,"o":73.15,"h":73.41,"l":73.01,"c":73.32},"1785207600":{"time":1785207600,"o":73.33,"h":73.37,"l":73.11,"c":73.24},"1785211200":{"time":1785211200,"o":73.25,"h":73.25,"l":72.93,"c":73.15},"1785214800":{"time":1785214800,"o":73.16,"h":73.5,"l":73.14,"c":73.2},"1785218400":{"time":1785218400,"o":73.21,"h":73.45,"l":73.08,"c":73.41},"1785222000":{"time":1785222000,"o":73.41,"h":73.45,"l":73.09,"c":73.24},"1785225600":{"time":1785225600,"o":73.25,"h":73.4,"l":73.1,"c":73.31},"1785229200":{"time":1785229200,"o":73.32,"h":73.47,"l":73.16,"c":73.21},"1785232800":{"time":1785232800,"o":73.21,"h":73.3,"l":73.08,"c":73.1},"1785236400":{"time":1785236400,"o":73.1,"h":73.31,"l":72.82,"c":73.14},"1785240000":{"time":1785240000,"o":73.14,"h":73.42,"l":73.08,"c":73.33},"1785243600":{"time":1785243600,"o":73.32,"h":73.4,"l":72.3,"c":72.67},"1785247200":{"time":1785247200,"o":72.67,"h":73.45,"l":72.49,"c":73.37},"1785250800":{"time":1785250800,"o":73.38,"h":74.55,"l":73.25,"c":74.31},"1785254400":{"time":1785254400,"o":74.31,"h":74.54,"l":74.0,"c":74.38},"1785258000":{"time":1785258000,"o":74.39,"h":74.4,"l":73.51,"c":73.79},"1785261600":{"time":1785261600,"o":73.79,"h":74.03,"l":73.76,"c":73.85},"1785265200":{"time":1785265200,"o":73.85,"h":74.36,"l":73.79,"c":74.29},"1785268800":{"time":1785268800,"o":74.29,"h":74.34,"l":73.97,"c":74.01},"1785272400":{"time":1785272400,"o":74.01,"h":74.36,"l":73.96,"c":74.11},"1785276000":{"time":1785276000,"o":74.11,"h":74.2,"l":73.39,"c":73.4},"1785279600":{"time":1785279600,"o":73.41,"h":73.81,"l":73.13,"c":73.77},"1785283200":{"time":1785283200,"o":73.77,"h":74.15,"l":73.72,"c":73.75},"1785286800":{"time":1785286800,"o":73.74,"h":73.77,"l":73.18,"c":73.24},"1785290400":{"time":1785290400,"o":73.24,"h":73.96,"l":73.02,"c":73.66},"1785294000":{"time":1785294000,"o":73.66,"h":73.72,"l":72.95,"c":73.03},"1785297600":{"time":1785297600,"o":73.04,"h":73.46,"l":72.66,"c":73.41},"1785301200":{"time":1785301200,"o":73.41,"h":73.76,"l":73.3,"c":73.64},"1785304800":{"time":1785304800,"o":73.64,"h":74.06,"l":73.48,"c":74.04},"1785308400":{"time":1785308400,"o":74.04,"h":74.25,"l":73.94,"c":74.21},"1785312000":{"time":1785312000,"o":74.21,"h":74.3,"l":73.66,"c":73.9},"1785315600":{"time":1785315600,"o":73.91,"h":74.29,"l":73.87,"c":74.09},"1785319200":{"time":1785319200,"o":74.1,"h":74.11,"l":73.75,"c":73.87},"1785322800":{"time":1785322800,"o":73.88,"h":74.06,"l":73.79,"c":73.91},"1785326400":{"time":1785326400,"o":73.91,"h":73.92,"l":73.41,"c":73.48},"1785330000":{"time":1785330000,"o":73.48,"h":73.74,"l":73.3,"c":73.69},"1785333600":{"time":1785333600,"o":73.69,"h":73.89,"l":73.04,"c":73.23},"1785337200":{"time":1785337200,"o":73.22,"h":73.42,"l":72.93,"c":73.08},"1785340800":{"time":1785340800,"o":73.08,"h":73.33,"l":72.88,"c":73.24},"1785344400":{"time":1785344400,"o":73.24,"h":73.92,"l":73.13,"c":73.91},"1785348000":{"time":1785348000,"o":73.91,"h":74.5,"l":73.4,"c":74.21},"1785351600":{"time":1785351600,"o":74.2,"h":74.34,"l":72.68,"c":72.71},"1785355200":{"time":1785355200,"o":72.71,"h":73.17,"l":72.39,"c":72.6},"1785358800":{"time":1785358800,"o":72.61,"h":73.14,"l":72.26,"c":73.14},"1785362400":{"time":1785362400,"o":73.14,"h":73.78,"l":73.14,"c":73.61},"1785366000":{"time":1785366000,"o":73.6,"h":73.71,"l":73.38,"c":73.65},"1785369600":{"time":1785369600,"o":73.65,"h":73.84,"l":73.1,"c":73.27},"1785373200":{"time":1785373200,"o":73.28,"h":74.18,"l":73.23,"c":73.99},"1785376800":{"time":1785376800,"o":74.0,"h":74.12,"l":73.78,"c":73.81},"1785380400":{"time":1785380400,"o":73.81,"h":73.98,"l":73.62,"c":73.68},"1785384000":{"time":1785384000,"o":73.68,"h":73.71,"l":73.46,"c":73.48},"1785387600":{"time":1785387600,"o":73.48,"h":73.84,"l":73.38,"c":73.66},"1785391200":{"time":1785391200,"o":73.66,"h":73.73,"l":73.45,"c":73.49},"1785394800":{"time":1785394800,"o":73.5,"h":73.78,"l":73.35,"c":73.39},"1785398400":{"time":1785398400,"o":73.38,"h":73.8,"l":73.26,"c":73.78},"1785402000":{"time":1785402000,"o":73.78,"h":74.19,"l":73.77,"c":74.02},"1785405600":{"time":1785405600,"o":74.01,"h":74.17,"l":73.79,"c":73.87},"1785409200":{"time":1785409200,"o":73.88,"h":74.3,"l":73.86,"c":74.18},"1785412800":{"time":1785412800,"o":74.18,"h":74.45,"l":74.04,"c":74.36},"1785416400":{"time":1785416400,"o":74.36,"h":74.89,"l":74.08,"c":74.64},"1785420000":{"time":1785420000,"o":74.64,"h":74.75,"l":74.25,"c":74.59},"1785423600":{"time":1785423600,"o":74.59,"h":74.84,"l":74.43,"c":74.61},"1785427200":{"time":1785427200,"o":74.61,"h":74.81,"l":74.42,"c":74.54},"1785430800":{"time":1785430800,"o":74.55,"h":74.86,"l":74.38,"c":74.73},"1785434400":{"time":1785434400,"o":74.72,"h":74.95,"l":74.45,"c":74.48},"1785438000":{"time":1785438000,"o":74.48,"h":74.81,"l":74.48,"c":74.75},"1785441600":{"time":1785441600,"o":74.75,"h":74.89,"l":74.4,"c":74.45},"1785445200":{"time":1785445200,"o":74.45,"h":74.58,"l":74.4,"c":74.46},"1785448800":{"time":1785448800,"o":74.46,"h":74.86,"l":74.37,"c":74.71},"1785452400":{"time":1785452400,"o":74.72,"h":74.96,"l":74.42,"c":74.46},"1785456000":{"time":1785456000,"o":74.46,"h":74.62,"l":74.4,"c":74.46},"1785459600":{"time":1785459600,"o":74.46,"h":75.28,"l":74.25,"c":74.36},"1785463200":{"time":1785463200,"o":74.36,"h":74.53,"l":74.04,"c":74.11},"1785466800":{"time":1785466800,"o":74.11,"h":74.33,"l":73.83,"c":74.11},"1785470400":{"time":1785470400,"o":74.1,"h":74.12,"l":73.69,"c":73.79},"1785474000":{"time":1785474000,"o":73.79,"h":74.29,"l":73.79,"c":74.2},"1785477600":{"time":1785477600,"o":74.21,"h":74.51,"l":73.97,"c":74.06},"1785481200":{"time":1785481200,"o":74.06,"h":74.06,"l":73.46,"c":73.64},"1785484800":{"time":1785484800,"o":73.65,"h":73.77,"l":73.49,"c":73.62},"1785488400":{"time":1785488400,"o":73.63,"h":73.67,"l":73.35,"c":73.44},"1785492000":{"time":1785492000,"o":73.45,"h":73.62,"l":73.25,"c":73.52},"1785495600":{"time":1785495600,"o":73.52,"h":73.69,"l":73.43,"c":73.52},"1785499200":{"time":1785499200,"o":73.52,"h":73.61,"l":73.34,"c":73.58},"1785502800":{"time":1785502800,"o":73.59,"h":73.78,"l":73.13,"c":73.25},"1785506400":{"time":1785506400,"o":73.25,"h":73.67,"l":72.75,"c":73.01},"1785510000":{"time":1785510000,"o":73.01,"h":73.19,"l":72.83,"c":73.06},"1785513600":{"time":1785513600,"o":73.05,"h":73.31,"l":72.95,"c":73.27},"1785517200":{"time":1785517200,"o":73.27,"h":73.42,"l":73.14,"c":73.34},"1785520800":{"time":1785520800,"o":73.34,"h":73.46,"l":72.9,"c":73.08},"1785524400":{"time":1785524400,"o":73.08,"h":73.26,"l":72.88,"c":73.05},"1785528000":{"time":1785528000,"o":73.05,"h":73.2,"l":72.9,"c":72.92},"1785531600":{"time":1785531600,"o":72.93,"h":73.07,"l":72.52,"c":72.69},"1785535200":{"time":1785535200,"o":72.69,"h":72.92,"l":72.63,"c":72.81},"1785538800":{"time":1785538800,"o":72.81,"h":72.94,"l":72.76,"c":72.83},"1785542400":{"time":1785542400,"o":72.83,"h":73.12,"l":72.83,"c":72.98},"1785546000":{"time":1785546000,"o":72.99,"h":73.11,"l":72.95,"c":73.02},"1785549600":{"time":1785549600,"o":73.02,"h":73.13,"l":72.97,"c":73.05},"1785553200":{"time":1785553200,"o":73.05,"h":73.07,"l":72.83,"c":73.01},"1785556800":{"time":1785556800,"o":73.01,"h":73.18,"l":73.0,"c":73.13},"1785560400":{"time":1785560400,"o":73.13,"h":73.17,"l":72.83,"c":72.91},"1785564000":{"time":1785564000,"o":72.91,"h":73.0,"l":72.85,"c":72.95},"1785567600":{"time":1785567600,"o":72.95,"h":73.08,"l":72.87,"c":72.93},"1785571200":{"time":1785571200,"o":72.93,"h":73.05,"l":72.91,"c":72.99},"1785574800":{"time":1785574800,"o":72.99,"h":73.05,"l":72.79,"c":72.8},"1785578400":{"time":1785578400,"o":72.8,"h":72.86,"l":72.62,"c":72.8},"1785582000":{"time":1785582000,"o":72.8,"h":72.87,"l":72.74,"c":72.85},"1785585600":{"time":1785585600,"o":72.85,"h":72.91,"l":72.83,"c":72.89},"1785589200":{"time":1785589200,"o":72.89,"h":72.96,"l":72.86,"c":72.93},"1785592800":{"time":1785592800,"o":72.94,"h":73.02,"l":72.83,"c":72.99},"1785596400":{"time":1785596400,"o":72.99,"h":73.0,"l":72.68,"c":72.75},"1785600000":{"time":1785600000,"o":72.75,"h":72.91,"l":72.4,"c":72.66},"1785603600":{"time":1785603600,"o":72.67,"h":72.75,"l":71.57,"c":71.88},"1785607200":{"time":1785607200,"o":71.88,"h":71.93,"l":70.51,"c":71.04},"1785610800":{"time":1785610800,"o":71.04,"h":71.33,"l":71.0,"c":71.21},"1785614400":{"time":1785614400,"o":71.21,"h":71.52,"l":71.14,"c":71.51},"1785618000":{"time":1785618000,"o":71.52,"h":71.83,"l":71.5,"c":71.81},"1785621600":{"time":1785621600,"o":71.81,"h":71.99,"l":71.81,"c":71.88},"1785625200":{"time":1785625200,"o":71.87,"h":72.07,"l":71.79,"c":71.91},"1785628800":{"time":1785628800,"o":71.91,"h":72.12,"l":71.89,"c":72.07},"1785632400":{"time":1785632400,"o":72.08,"h":72.74,"l":72.07,"c":72.62},"1785636000":{"time":1785636000,"o":72.63,"h":73.38,"l":72.55,"c":73.1},"1785639600":{"time":1785639600,"o":73.1,"h":73.22,"l":73.04,"c":73.17},"1785643200":{"time":1785643200,"o":73.17,"h":73.52,"l":73.17,"c":73.5},"1785646800":{"time":1785646800,"o":73.49,"h":73.63,"l":73.42,"c":73.57},"1785650400":{"time":1785650400,"o":73.56,"h":73.63,"l":73.4,"c":73.43},"1785654000":{"time":1785654000,"o":73.43,"h":73.48,"l":73.37,"c":73.44},"1785657600":{"time":1785657600,"o":73.43,"h":73.51,"l":73.13,"c":73.16},"1785661200":{"time":1785661200,"o":73.16,"h":73.39,"l":72.92,"c":73.35},"1785664800":{"time":1785664800,"o":73.34,"h":73.36,"l":73.11,"c":73.24},"1785668400":{"time":1785668400,"o":73.24,"h":73.28,"l":72.91,"c":72.97},"1785672000":{"time":1785672000,"o":72.96,"h":73.2,"l":72.86,"c":72.86},"1785675600":{"time":1785675600,"o":72.87,"h":72.98,"l":72.65,"c":72.93},"1785679200":{"time":1785679200,"o":72.93,"h":73.2,"l":72.88,"c":73.05},"1785682800":{"time":1785682800,"o":73.05,"h":73.18,"l":72.97,"c":72.99},"1785686400":{"time":1785686400,"o":72.98,"h":73.27,"l":72.87,"c":73.1},"1785690000":{"time":1785690000,"o":73.11,"h":73.36,"l":73.05,"c":73.27},"1785693600":{"time":1785693600,"o":73.28,"h":73.82,"l":73.2,"c":73.52},"1785697200":{"time":1785697200,"o":73.52,"h":73.76,"l":73.49,"c":73.68},"1785700800":{"time":1785700800,"o":73.68,"h":73.71,"l":73.52,"c":73.66},"1785704400":{"time":1785704400,"o":73.65,"h":74.32,"l":73.64,"c":73.95},"1785708000":{"time":1785708000,"o":73.96,"h":74.19,"l":73.6,"c":73.61},"1785711600":{"time":1785711600,"o":73.61,"h":73.63,"l":73.42,"c":73.61},"1785715200":{"time":1785715200,"o":73.61,"h":73.64,"l":73.14,"c":73.2},"1785718800":{"time":1785718800,"o":73.19,"h":73.23,"l":72.9,"c":72.96},"1785722400":{"time":1785722400,"o":72.97,"h":73.12,"l":72.86,"c":72.99},"1785726000":{"time":1785726000,"o":72.99,"h":73.08,"l":72.63,"c":72.85},"1785729600":{"time":1785729600,"o":72.85,"h":73.03,"l":72.79,"c":72.81},"1785733200":{"time":1785733200,"o":72.82,"h":73.02,"l":72.79,"c":72.88},"1785736800":{"time":1785736800,"o":72.89,"h":72.95,"l":72.48,"c":72.58},"1785740400":{"time":1785740400,"o":72.57,"h":72.66,"l":72.4,"c":72.48},"1785744000":{"time":1785744000,"o":72.49,"h":72.53,"l":71.87,"c":72.32},"1785747600":{"time":1785747600,"o":72.33,"h":72.77,"l":72.29,"c":72.7},"1785751200":{"time":1785751200,"o":72.7,"h":72.77,"l":72.49,"c":72.57},"1785754800":{"time":1785754800,"o":72.57,"h":72.62,"l":72.35,"c":72.42},"1785758400":{"time":1785758400,"o":72.42,"h":72.53,"l":72.29,"c":72.38},"1785762000":{"time":1785762000,"o":72.38,"h":73.25,"l":72.29,"c":73.22},"1785765600":{"time":1785765600,"o":73.22,"h":73.78,"l":72.98,"c":73.76},"1785769200":{"time":1785769200,"o":73.76,"h":73.79,"l":73.38,"c":73.57},"1785772800":{"time":1785772800,"o":73.58,"h":73.78,"l":73.2,"c":73.39},"1785776400":{"time":1785776400,"o":73.4,"h":73.84,"l":73.28,"c":73.66},"1785780000":{"time":1785780000,"o":73.67,"h":74.27,"l":73.66,"c":73.94},"1785783600":{"time":1785783600,"o":73.95,"h":74.15,"l":73.92,"c":73.99},"1785787200":{"time":1785787200,"o":74.0,"h":74.13,"l":73.74,"c":73.83},"1785790800":{"time":1785790800,"o":73.83,"h":73.85,"l":73.63,"c":73.68},"1785794400":{"time":1785794400,"o":73.69,"h":73.71,"l":73.33,"c":73.52},"1785798000":{"time":1785798000,"o":73.52,"h":73.54,"l":73.36,"c":73.54},"1785801600":{"time":1785801600,"o":73.53,"h":73.6,"l":73.02,"c":73.06},"1785805200":{"time":1785805200,"o":73.06,"h":73.76,"l":73.02,"c":73.74},"1785808800":{"time":1785808800,"o":73.75,"h":74.1,"l":73.64,"c":73.85},"1785812400":{"time":1785812400,"o":73.84,"h":73.88,"l":73.44,"c":73.66},"1785816000":{"time":1785816000,"o":73.66,"h":74.08,"l":73.56,"c":73.79},"1785819600":{"time":1785819600,"o":73.8,"h":73.85,"l":73.67,"c":73.71},"1785823200":{"time":1785823200,"o":73.71,"h":73.89,"l":73.37,"c":73.4},"1785826800":{"time":1785826800,"o":73.4,"h":73.71,"l":73.17,"c":73.66},"1785830400":{"time":1785830400,"o":73.66,"h":73.73,"l":73.25,"c":73.33},"1785834000":{"time":1785834000,"o":73.33,"h":73.33,"l":73.13,"c":73.26},"1785837600":{"time":1785837600,"o":73.27,"h":73.68,"l":73.06,"c":73.58},"1785841200":{"time":1785841200,"o":73.58,"h":73.95,"l":73.51,"c":73.92},"1785844800":{"time":1785844800,"o":73.92,"h":74.06,"l":73.72,"c":73.79},"1785848400":{"time":1785848400,"o":73.78,"h":74.02,"l":73.55,"c":73.61},"1785852000":{"time":1785852000,"o":73.61,"h":73.9,"l":73.28,"c":73.79},"1785855600":{"time":1785855600,"o":73.79,"h":74.18,"l":73.37,"c":73.95},"1785859200":{"time":1785859200,"o":73.96,"h":73.98,"l":73.56,"c":73.71},"1785862800":{"time":1785862800,"o":73.71,"h":74.22,"l":73.68,"c":73.73},"1785866400":{"time":1785866400,"o":73.74,"h":74.37,"l":73.72,"c":74.12},"1785870000":{"time":1785870000,"o":74.13,"h":74.37,"l":74.08,"c":74.16},"1785873600":{"time":1785873600,"o":74.17,"h":74.44,"l":73.84,"c":74.24},"1785877200":{"time":1785877200,"o":74.24,"h":74.25,"l":73.98,"c":74.09},"1785880800":{"time":1785880800,"o":74.1,"h":74.19,"l":73.94,"c":74.07},"1785884400":{"time":1785884400,"o":74.07,"h":74.26,"l":73.69,"c":73.72},"1785888000":{"time":1785888000,"o":73.72,"h":73.76,"l":73.42,"c":73.48},"1785891600":{"time":1785891600,"o":73.48,"h":74.08,"l":73.35,"c":74.08},"1785895200":{"time":1785895200,"o":74.08,"h":74.47,"l":74.04,"c":74.19},"1785898800":{"time":1785898800,"o":74.19,"h":74.28,"l":73.67,"c":73.75},"1785902400":{"time":1785902400,"o":73.75,"h":73.82,"l":73.58,"c":73.75},"1785906000":{"time":1785906000,"o":73.76,"h":74.28,"l":73.7,"c":74.11},"1785909600":{"time":1785909600,"o":74.11,"h":74.22,"l":73.92,"c":73.98},"1785913200":{"time":1785913200,"o":73.98,"h":74.01,"l":73.64,"c":73.93},"1785916800":{"time":1785916800,"o":73.94,"h":74.13,"l":73.91,"c":74.05},"1785920400":{"time":1785920400,"o":74.05,"h":74.17,"l":73.96,"c":73.98},"1785924000":{"time":1785924000,"o":73.98,"h":74.09,"l":73.76,"c":73.81},"1785927600":{"time":1785927600,"o":73.82,"h":73.97,"l":73.69,"c":73.73},"1785931200":{"time":1785931200,"o":73.74,"h":74.36,"l":73.67,"c":74.03},"1785934800":{"time":1785934800,"o":74.04,"h":74.08,"l":73.21,"c":73.94},"1785938400":{"time":1785938400,"o":73.95,"h":74.12,"l":73.57,"c":73.91},"1785942000":{"time":1785942000,"o":73.92,"h":74.29,"l":73.81,"c":73.91},"1785945600":{"time":1785945600,"o":73.91,"h":74.41,"l":73.9,"c":74.25},"1785949200":{"time":1785949200,"o":74.25,"h":74.64,"l":74.09,"c":74.52},"1785952800":{"time":1785952800,"o":74.52,"h":74.82,"l":74.39,"c":74.5},"1785956400":{"time":1785956400,"o":74.5,"h":74.6,"l":74.38,"c":74.43},"1785960000":{"time":1785960000,"o":74.43,"h":74.56,"l":74.27,"c":74.35},"1785963600":{"time":1785963600,"o":74.34,"h":74.36,"l":74.03,"c":74.08},"1785967200":{"time":1785967200,"o":74.09,"h":74.16,"l":73.95,"c":73.96},"1785970800":{"time":1785970800,"o":73.96,"h":74.07,"l":73.8,"c":74.0},"1785974400":{"time":1785974400,"o":74.0,"h":74.24,"l":73.99,"c":74.03},"1785978000":{"time":1785978000,"o":74.03,"h":74.08,"l":73.68,"c":73.7},"1785981600":{"time":1785981600,"o":73.7,"h":73.74,"l":73.33,"c":73.48},"1785985200":{"time":1785985200,"o":73.49,"h":73.55,"l":73.39,"c":73.44},"1785988800":{"time":1785988800,"o":73.45,"h":73.84,"l":73.34,"c":73.83},"1785992400":{"time":1785992400,"o":73.82,"h":74.33,"l":73.81,"c":74.2},"1785996000":{"time":1785996000,"o":74.2,"h":74.21,"l":73.91,"c":74.01},"1785999600":{"time":1785999600,"o":74.02,"h":74.1,"l":73.83,"c":73.84},"1786003200":{"time":1786003200,"o":73.85,"h":74.08,"l":73.66,"c":73.95},"1786006800":{"time":1786006800,"o":73.95,"h":73.96,"l":73.12,"c":73.25},"1786010400":{"time":1786010400,"o":73.24,"h":73.4,"l":73.12,"c":73.27},"1786014000":{"time":1786014000,"o":73.27,"h":73.52,"l":73.13,"c":73.41},"1786017600":{"time":1786017600,"o":73.42,"h":73.44,"l":73.08,"c":73.1},"1786021200":{"time":1786021200,"o":73.1,"h":73.29,"l":72.78,"c":73.19},"1786024800":{"time":1786024800,"o":73.2,"h":73.56,"l":73.05,"c":73.42},"1786028400":{"time":1786028400,"o":73.42,"h":73.59,"l":73.26,"c":73.27},"1786032000":{"time":1786032000,"o":73.27,"h":73.45,"l":73.03,"c":73.4},"1786035600":{"time":1786035600,"o":73.4,"h":73.51,"l":73.01,"c":73.15},"1786039200":{"time":1786039200,"o":73.15,"h":73.19,"l":72.66,"c":72.79},"1786042800":{"time":1786042800,"o":72.78,"h":72.91,"l":72.51,"c":72.76},"1786046400":{"time":1786046400,"o":72.75,"h":72.96,"l":72.75,"c":72.81},"1786050000":{"time":1786050000,"o":72.8,"h":72.96,"l":72.74,"c":72.83},"1786053600":{"time":1786053600,"o":72.82,"h":72.85,"l":72.61,"c":72.66},"1786057200":{"time":1786057200,"o":72.65,"h":72.71,"l":72.29,"c":72.65},"1786060800":{"time":1786060800,"o":72.65,"h":72.78,"l":72.52,"c":72.63},"1786064400":{"time":1786064400,"o":72.63,"h":72.84,"l":72.54,"c":72.7},"1786068000":{"time":1786068000,"o":72.7,"h":72.91,"l":72.42,"c":72.67},"1786071600":{"time":1786071600,"o":72.67,"h":72.73,"l":72.49,"c":72.57},"1786075200":{"time":1786075200,"o":72.57,"h":72.76,"l":72.45,"c":72.63},"1786078800":{"time":1786078800,"o":72.64,"h":72.92,"l":72.39,"c":72.84},"1786082400":{"time":1786082400,"o":72.84,"h":73.04,"l":72.77,"c":72.81},"1786086000":{"time":1786086000,"o":72.81,"h":73.0,"l":72.71,"c":72.9},"1786089600":{"time":1786089600,"o":72.9,"h":73.3,"l":72.88,"c":73.16},"1786093200":{"time":1786093200,"o":73.16,"h":73.71,"l":73.15,"c":73.59},"1786096800":{"time":1786096800,"o":73.59,"h":73.74,"l":73.46,"c":73.51},"1786100400":{"time":1786100400,"o":73.51,"h":73.75,"l":73.5,"c":73.61},"1786104000":{"time":1786104000,"o":73.61,"h":74.31,"l":73.6,"c":73.88},"1786107600":{"time":1786107600,"o":73.87,"h":74.33,"l":73.76,"c":74.09},"1786111200":{"time":1786111200,"o":74.1,"h":74.2,"l":73.52,"c":73.68},"1786114800":{"time":1786114800,"o":73.69,"h":73.95,"l":73.66,"c":73.85},"1786118400":{"time":1786118400,"o":73.86,"h":74.1,"l":73.54,"c":73.55},"1786122000":{"time":1786122000,"o":73.55,"h":73.55,"l":73.15,"c":73.38},"1786125600":{"time":1786125600,"o":73.39,"h":73.55,"l":73.24,"c":73.37},"1786129200":{"time":1786129200,"o":73.38,"h":74.0,"l":73.37,"c":74.0},"1786132800":{"time":1786132800,"o":73.99,"h":74.06,"l":73.75,"c":73.8},"1786136400":{"time":1786136400,"o":73.8,"h":73.86,"l":73.57,"c":73.63},"1786140000":{"time":1786140000,"o":73.63,"h":73.7,"l":73.55,"c":73.61},"1786143600":{"time":1786143600,"o":73.62,"h":73.75,"l":73.58,"c":73.62},"1786147200":{"time":1786147200,"o":73.63,"h":73.72,"l":73.53,"c":73.68},"1786150800":{"time":1786150800,"o":73.68,"h":73.94,"l":73.64,"c":73.85},"1786154400":{"time":1786154400,"o":73.85,"h":73.94,"l":73.82,"c":73.83},"1786158000":{"time":1786158000,"o":73.84,"h":74.99,"l":73.82,"c":74.81},"1786161600":{"time":1786161600,"o":74.82,"h":75.13,"l":74.55,"c":74.61},"1786165200":{"time":1786165200,"o":74.61,"h":74.73,"l":74.45,"c":74.64},"1786168800":{"time":1786168800,"o":74.64,"h":74.79,"l":74.54,"c":74.68},"1786172400":{"time":1786172400,"o":74.67,"h":74.8,"l":74.63,"c":74.79},"1786176000":{"time":1786176000,"o":74.78,"h":74.9,"l":74.66,"c":74.78},"1786179600":{"time":1786179600,"o":74.79,"h":75.02,"l":74.78,"c":74.85},"1786183200":{"time":1786183200,"o":74.84,"h":75.18,"l":74.84,"c":75.06},"1786186800":{"time":1786186800,"o":75.06,"h":75.7,"l":75.03,"c":75.58},"1786190400":{"time":1786190400,"o":75.58,"h":75.66,"l":75.33,"c":75.41},"1786194000":{"time":1786194000,"o":75.41,"h":75.53,"l":75.4,"c":75.51},"1786197600":{"time":1786197600,"o":75.51,"h":76.63,"l":75.5,"c":76.48},"1786201200":{"time":1786201200,"o":76.48,"h":76.82,"l":76.22,"c":76.37},"1786204800":{"time":1786204800,"o":76.37,"h":76.49,"l":76.14,"c":76.34},"1786208400":{"time":1786208400,"o":76.35,"h":76.47,"l":76.24,"c":76.37},"1786212000":{"time":1786212000,"o":76.36,"h":76.36,"l":76.05,"c":76.12},"1786215600":{"time":1786215600,"o":76.11,"h":76.26,"l":75.94,"c":76.13},"1786219200":{"time":1786219200,"o":76.14,"h":76.27,"l":76.11,"c":76.23},"1786222800":{"time":1786222800,"o":76.24,"h":76.35,"l":76.11,"c":76.19},"1786226400":{"time":1786226400,"o":76.19,"h":76.27,"l":75.84,"c":75.89},"1786230000":{"time":1786230000,"o":75.9,"h":76.08,"l":75.74,"c":76.0},"1786233600":{"time":1786233600,"o":76.0,"h":76.04,"l":75.83,"c":76.0},"1786237200":{"time":1786237200,"o":75.99,"h":76.08,"l":75.71,"c":75.86},"1786240800":{"time":1786240800,"o":75.85,"h":75.99,"l":75.77,"c":75.86},"1786244400":{"time":1786244400,"o":75.85,"h":76.03,"l":75.75,"c":75.97},"1786248000":{"time":1786248000,"o":75.96,"h":76.11,"l":75.93,"c":75.95},"1786251600":{"time":1786251600,"o":75.96,"h":76.01,"l":75.86,"c":75.99},"1786255200":{"time":1786255200,"o":75.99,"h":76.48,"l":75.94,"c":76.4},"1786258800":{"time":1786258800,"o":76.4,"h":76.47,"l":76.22,"c":76.34},"1786262400":{"time":1786262400,"o":76.34,"h":76.57,"l":76.08,"c":76.3},"1786266000":{"time":1786266000,"o":76.3,"h":76.51,"l":76.23,"c":76.42},"1786269600":{"time":1786269600,"o":76.43,"h":76.64,"l":76.34,"c":76.36},"1786273200":{"time":1786273200,"o":76.36,"h":76.51,"l":76.31,"c":76.47},"1786276800":{"time":1786276800,"o":76.47,"h":76.57,"l":76.27,"c":76.34},"1786280400":{"time":1786280400,"o":76.35,"h":76.87,"l":76.32,"c":76.54},"1786284000":{"time":1786284000,"o":76.54,"h":77.07,"l":76.54,"c":77.0},"1786287600":{"time":1786287600,"o":76.99,"h":77.46,"l":76.83,"c":77.41},"1786291200":{"time":1786291200,"o":77.41,"h":77.56,"l":77.07,"c":77.31},"1786294800":{"time":1786294800,"o":77.31,"h":77.32,"l":77.11,"c":77.16},"1786298400":{"time":1786298400,"o":77.15,"h":77.24,"l":77.06,"c":77.19},"1786302000":{"time":1786302000,"o":77.18,"h":77.35,"l":77.12,"c":77.22},"1786305600":{"time":1786305600,"o":77.21,"h":77.28,"l":77.04,"c":77.25},"1786309200":{"time":1786309200,"o":77.24,"h":77.5,"l":77.13,"c":77.34},"1786312800":{"time":1786312800,"o":77.33,"h":77.88,"l":76.63,"c":76.8},"1786316400":{"time":1786316400,"o":76.8,"h":76.89,"l":76.16,"c":76.23},"1786320000":{"time":1786320000,"o":76.23,"h":77.0,"l":76.17,"c":76.51},"1786323600":{"time":1786323600,"o":76.5,"h":77.14,"l":76.37,"c":76.88},"1786327200":{"time":1786327200,"o":76.87,"h":76.91,"l":76.4,"c":76.79},"1786330800":{"time":1786330800,"o":76.78,"h":76.92,"l":76.34,"c":76.6},"1786334400":{"time":1786334400,"o":76.6,"h":76.72,"l":76.39,"c":76.51},"1786338000":{"time":1786338000,"o":76.51,"h":76.95,"l":76.5,"c":76.86},"1786341600":{"time":1786341600,"o":76.85,"h":77.05,"l":76.77,"c":76.96},"1786345200":{"time":1786345200,"o":76.95,"h":77.09,"l":76.79,"c":76.95},"1786348800":{"time":1786348800,"o":76.94,"h":77.12,"l":76.63,"c":76.91},"1786352400":{"time":1786352400,"o":76.91,"h":77.0,"l":76.53,"c":76.53},"1786356000":{"time":1786356000,"o":76.53,"h":76.84,"l":76.51,"c":76.78},"1786359600":{"time":1786359600,"o":76.78,"h":77.03,"l":76.63,"c":77.02},"1786363200":{"time":1786363200,"o":77.03,"h":77.1,"l":76.57,"c":76.61},"1786366800":{"time":1786366800,"o":76.61,"h":76.75,"l":76.1,"c":76.28},"1786370400":{"time":1786370400,"o":76.28,"h":76.68,"l":76.21,"c":76.24},"1786374000":{"time":1786374000,"o":76.23,"h":76.41,"l":75.78,"c":75.93},"1786377600":{"time":1786377600,"o":75.93,"h":76.08,"l":75.54,"c":75.68},"1786381200":{"time":1786381200,"o":75.69,"h":76.1,"l":75.58,"c":75.96},"1786384800":{"time":1786384800,"o":75.95,"h":76.05,"l":75.68,"c":75.8},"1786388400":{"time":1786388400,"o":75.79,"h":76.26,"l":75.78,"c":76.17},"1786392000":{"time":1786392000,"o":76.18,"h":76.47,"l":76.15,"c":76.41},"1786395600":{"time":1786395600,"o":76.41,"h":76.47,"l":76.26,"c":76.28},"1786399200":{"time":1786399200,"o":76.27,"h":76.35,"l":76.01,"c":76.18},"1786402800":{"time":1786402800,"o":76.18,"h":76.19,"l":75.94,"c":75.95},"1786406400":{"time":1786406400,"o":75.96,"h":76.02,"l":75.72,"c":75.85},"1786410000":{"time":1786410000,"o":75.85,"h":76.07,"l":75.66,"c":76.06},"1786413600":{"time":1786413600,"o":76.06,"h":76.11,"l":75.94,"c":76.0},"1786417200":{"time":1786417200,"o":76.0,"h":76.22,"l":76.0,"c":76.04},"1786420800":{"time":1786420800,"o":76.04,"h":76.19,"l":76.03,"c":76.04},"1786424400":{"time":1786424400,"o":76.04,"h":76.05,"l":75.74,"c":75.76},"1786428000":{"time":1786428000,"o":75.76,"h":76.0,"l":75.61,"c":75.77},"1786431600":{"time":1786431600,"o":75.77,"h":75.83,"l":75.36,"c":75.66},"1786435200":{"time":1786435200,"o":75.66,"h":75.95,"l":75.58,"c":75.89},"1786438800":{"time":1786438800,"o":75.89,"h":75.91,"l":75.63,"c":75.84},"1786442400":{"time":1786442400,"o":75.84,"h":76.03,"l":75.72,"c":75.9},"1786446000":{"time":1786446000,"o":75.91,"h":76.35,"l":75.9,"c":76.16},"1786449600":{"time":1786449600,"o":76.16,"h":76.21,"l":75.75,"c":75.82},"1786453200":{"time":1786453200,"o":75.82,"h":76.07,"l":75.68,"c":75.97},"1786456800":{"time":1786456800,"o":75.97,"h":76.12,"l":75.03,"c":75.15},"1786460400":{"time":1786460400,"o":75.16,"h":75.38,"l":74.57,"c":74.87},"1786464000":{"time":1786464000,"o":74.87,"h":75.03,"l":74.73,"c":74.89},"1786467600":{"time":1786467600,"o":74.89,"h":75.19,"l":74.88,"c":75.12},"1786471200":{"time":1786471200,"o":75.13,"h":75.3,"l":75.03,"c":75.23},"1786474800":{"time":1786474800,"o":75.23,"h":75.69,"l":75.01,"c":75.63},"1786478400":{"time":1786478400,"o":75.63,"h":76.27,"l":75.61,"c":76.01},"1786482000":{"time":1786482000,"o":76.02,"h":76.41,"l":75.97,"c":76.41},"1786485600":{"time":1786485600,"o":76.41,"h":76.64,"l":76.21,"c":76.38},"1786489200":{"time":1786489200,"o":76.38,"h":76.38,"l":76.16,"c":76.27},"1786492800":{"time":1786492800,"o":76.27,"h":76.34,"l":76.19,"c":76.34},"1786496400":{"time":1786496400,"o":76.34,"h":76.56,"l":76.26,"c":76.4},"1786500000":{"time":1786500000,"o":76.4,"h":76.57,"l":76.39,"c":76.41},"1786503600":{"time":1786503600,"o":76.4,"h":76.5,"l":76.22,"c":76.38},"1786507200":{"time":1786507200,"o":76.38,"h":76.55,"l":76.24,"c":76.27},"1786510800":{"time":1786510800,"o":76.26,"h":76.35,"l":76.15,"c":76.29},"1786514400":{"time":1786514400,"o":76.28,"h":76.33,"l":75.93,"c":76.02},"1786518000":{"time":1786518000,"o":76.02,"h":76.25,"l":75.91,"c":76.25},"1786521600":{"time":1786521600,"o":76.25,"h":76.44,"l":76.12,"c":76.15},"1786525200":{"time":1786525200,"o":76.15,"h":76.88,"l":76.09,"c":76.71},"1786528800":{"time":1786528800,"o":76.71,"h":76.84,"l":76.62,"c":76.73},"1786532400":{"time":1786532400,"o":76.73,"h":76.83,"l":76.65,"c":76.79},"1786536000":{"time":1786536000,"o":76.8,"h":77.33,"l":76.32,"c":76.61},"1786539600":{"time":1786539600,"o":76.61,"h":76.63,"l":75.99,"c":76.19},"1786543200":{"time":1786543200,"o":76.19,"h":76.22,"l":75.36,"c":75.43},"1786546800":{"time":1786546800,"o":75.43,"h":75.84,"l":75.33,"c":75.71},"1786550400":{"time":1786550400,"o":75.72,"h":75.81,"l":75.52,"c":75.66},"1786554000":{"time":1786554000,"o":75.66,"h":76.03,"l":75.63,"c":75.87},"1786557600":{"time":1786557600,"o":75.87,"h":76.06,"l":75.79,"c":75.84},"1786561200":{"time":1786561200,"o":75.84,"h":75.97,"l":75.55,"c":75.72},"1786564800":{"time":1786564800,"o":75.72,"h":75.98,"l":75.7,"c":75.9},"1786568400":{"time":1786568400,"o":75.9,"h":75.97,"l":75.39,"c":75.43},"1786572000":{"time":1786572000,"o":75.43,"h":75.63,"l":75.27,"c":75.48},"1786575600":{"time":1786575600,"o":75.48,"h":75.6,"l":75.34,"c":75.59},"1786579200":{"time":1786579200,"o":75.59,"h":75.85,"l":75.52,"c":75.57},"1786582800":{"time":1786582800,"o":75.57,"h":75.76,"l":75.43,"c":75.6},"1786586400":{"time":1786586400,"o":75.6,"h":75.94,"l":75.48,"c":75.94},"1786590000":{"time":1786590000,"o":75.94,"h":76.29,"l":75.92,"c":76.23},"1786593600":{"time":1786593600,"o":76.23,"h":76.25,"l":75.99,"c":76.1},"1786597200":{"time":1786597200,"o":76.1,"h":76.6,"l":76.04,"c":76.47},"1786600800":{"time":1786600800,"o":76.47,"h":76.51,"l":76.29,"c":76.48},"1786604400":{"time":1786604400,"o":76.49,"h":76.51,"l":76.35,"c":76.41},"1786608000":{"time":1786608000,"o":76.41,"h":76.45,"l":76.13,"c":76.18},"1786611600":{"time":1786611600,"o":76.18,"h":76.18,"l":75.84,"c":76.11},"1786615200":{"time":1786615200,"o":76.12,"h":76.15,"l":75.64,"c":75.7},"1786618800":{"time":1786618800,"o":75.7,"h":75.71,"l":75.51,"c":75.61},"1786622400":{"time":1786622400,"o":75.61,"h":76.11,"l":75.59,"c":76.08},"1786626000":{"time":1786626000,"o":76.09,"h":76.33,"l":76.0,"c":76.16},"1786629600":{"time":1786629600,"o":76.16,"h":76.56,"l":76.1,"c":76.43},"1786633200":{"time":1786633200,"o":76.42,"h":76.51,"l":75.59,"c":75.61},"1786636800":{"time":1786636800,"o":75.6,"h":75.85,"l":75.04,"c":75.56},"1786640400":{"time":1786640400,"o":75.56,"h":75.91,"l":75.51,"c":75.74},"1786644000":{"time":1786644000,"o":75.73,"h":76.07,"l":75.64,"c":75.98},"1786647600":{"time":1786647600,"o":75.97,"h":76.25,"l":75.94,"c":76.17},"1786651200":{"time":1786651200,"o":76.16,"h":76.31,"l":76.11,"c":76.18},"1786654800":{"time":1786654800,"o":76.18,"h":76.27,"l":76.08,"c":76.17},"1786658400":{"time":1786658400,"o":76.18,"h":76.41,"l":76.16,"c":76.21},"1786662000":{"time":1786662000,"o":76.21,"h":76.27,"l":76.1,"c":76.23},"1786665600":{"time":1786665600,"o":76.23,"h":76.29,"l":75.95,"c":76.06},"1786669200":{"time":1786669200,"o":76.06,"h":76.15,"l":75.86,"c":76.06},"1786672800":{"time":1786672800,"o":76.06,"h":76.17,"l":75.96,"c":76.0},"1786676400":{"time":1786676400,"o":75.99,"h":76.03,"l":75.71,"c":75.73},"1786680000":{"time":1786680000,"o":75.73,"h":75.99,"l":75.7,"c":75.81},"1786683600":{"time":1786683600,"o":75.8,"h":75.95,"l":75.76,"c":75.89},"1786687200":{"time":1786687200,"o":75.88,"h":75.89,"l":75.48,"c":75.5},"1786690800":{"time":1786690800,"o":75.5,"h":75.7,"l":75.45,"c":75.55},"1786694400":{"time":1786694400,"o":75.54,"h":75.84,"l":75.52,"c":75.82},"1786698000":{"time":1786698000,"o":75.83,"h":75.84,"l":75.37,"c":75.44},"1786701600":{"time":1786701600,"o":75.45,"h":75.61,"l":75.3,"c":75.35},"1786705200":{"time":1786705200,"o":75.35,"h":75.56,"l":75.34,"c":75.49},"1786708800":{"time":1786708800,"o":75.49,"h":75.56,"l":75.29,"c":75.42},"1786712400":{"time":1786712400,"o":75.43,"h":75.44,"l":75.2,"c":75.32},"1786716000":{"time":1786716000,"o":75.32,"h":75.38,"l":75.01,"c":75.22},"1786719600":{"time":1786719600,"o":75.22,"h":75.73,"l":75.15,"c":75.6},"1786723200":{"time":1786723200,"o":75.6,"h":75.67,"l":75.4,"c":75.41},"1786726800":{"time":1786726800,"o":75.42,"h":75.63,"l":75.11,"c":75.24},"1786730400":{"time":1786730400,"o":75.24,"h":75.25,"l":74.88,"c":74.91},"1786734000":{"time":1786734000,"o":74.92,"h":75.05,"l":74.61,"c":74.95},"1786737600":{"time":1786737600,"o":74.95,"h":75.21,"l":74.91,"c":75.11},"1786741200":{"time":1786741200,"o":75.11,"h":75.2,"l":75.04,"c":75.15},"1786744800":{"time":1786744800,"o":75.14,"h":75.24,"l":74.92,"c":75.15},"1786748400":{"time":1786748400,"o":75.15,"h":75.38,"l":75.11,"c":75.37},"1786752000":{"time":1786752000,"o":75.37,"h":75.4,"l":75.29,"c":75.32},"1786755600":{"time":1786755600,"o":75.32,"h":75.43,"l":75.25,"c":75.38},"1786759200":{"time":1786759200,"o":75.38,"h":75.65,"l":75.36,"c":75.63},"1786762800":{"time":1786762800,"o":75.63,"h":75.68,"l":75.37,"c":75.39},"1786766400":{"time":1786766400,"o":75.38,"h":75.57,"l":75.33,"c":75.5},"1786770000":{"time":1786770000,"o":75.49,"h":75.56,"l":75.27,"c":75.32},"1786773600":{"time":1786773600,"o":75.31,"h":75.46,"l":75.24,"c":75.39},"1786777200":{"time":1786777200,"o":75.4,"h":75.4,"l":75.16,"c":75.2},"1786780800":{"time":1786780800,"o":75.19,"h":75.27,"l":75.03,"c":75.05},"1786784400":{"time":1786784400,"o":75.04,"h":75.21,"l":75.0,"c":75.2},"1786788000":{"time":1786788000,"o":75.19,"h":75.31,"l":75.16,"c":75.24},"1786791600":{"time":1786791600,"o":75.25,"h":75.27,"l":75.17,"c":75.2},"1786795200":{"time":1786795200,"o":75.21,"h":75.38,"l":75.16,"c":75.37},"1786798800":{"time":1786798800,"o":75.37,"h":75.53,"l":75.35,"c":75.53},"1786802400":{"time":1786802400,"o":75.53,"h":75.54,"l":75.4,"c":75.41},"1786806000":{"time":1786806000,"o":75.4,"h":75.5,"l":75.32,"c":75.49},"1786809600":{"time":1786809600,"o":75.49,"h":75.5,"l":75.37,"c":75.45},"1786813200":{"time":1786813200,"o":75.45,"h":75.64,"l":75.44,"c":75.61},"1786816800":{"time":1786816800,"o":75.62,"h":75.64,"l":75.46,"c":75.51},"1786820400":{"time":1786820400,"o":75.52,"h":75.53,"l":75.47,"c":75.52},"1786824000":{"time":1786824000,"o":75.52,"h":75.53,"l":75.37,"c":75.49},"1786827600":{"time":1786827600,"o":75.49,"h":75.7,"l":75.48,"c":75.58},"1786831200":{"time":1786831200,"o":75.58,"h":75.65,"l":75.51,"c":75.54},"1786834800":{"time":1786834800,"o":75.54,"h":75.54,"l":75.27,"c":75.3},"1786838400":{"time":1786838400,"o":75.31,"h":75.46,"l":75.23,"c":75.43},"1786842000":{"time":1786842000,"o":75.43,"h":75.45,"l":75.26,"c":75.39},"1786845600":{"time":1786845600,"o":75.39,"h":75.62,"l":75.23,"c":75.54},"1786849200":{"time":1786849200,"o":75.54,"h":75.62,"l":75.52,"c":75.53},"1786852800":{"time":1786852800,"o":75.53,"h":75.57,"l":75.39,"c":75.41},"1786856400":{"time":1786856400,"o":75.41,"h":75.48,"l":75.3,"c":75.31},"1786860000":{"time":1786860000,"o":75.31,"h":75.49,"l":75.24,"c":75.33},"1786863600":{"time":1786863600,"o":75.34,"h":75.44,"l":75.3,"c":75.43},"1786867200":{"time":1786867200,"o":75.43,"h":75.45,"l":75.36,"c":75.43},"1786870800":{"time":1786870800,"o":75.42,"h":75.44,"l":75.21,"c":75.27},"1786874400":{"time":1786874400,"o":75.27,"h":75.28,"l":75.12,"c":75.22},"1786878000":{"time":1786878000,"o":75.23,"h":75.28,"l":75.18,"c":75.25},"1786881600":{"time":1786881600,"o":75.25,"h":75.25,"l":75.16,"c":75.18},"1786885200":{"time":1786885200,"o":75.17,"h":75.37,"l":75.17,"c":75.27},"1786888800":{"time":1786888800,"o":75.27,"h":75.37,"l":75.2,"c":75.36},"1786892400":{"time":1786892400,"o":75.36,"h":75.61,"l":75.34,"c":75.54},"1786896000":{"time":1786896000,"o":75.53,"h":75.69,"l":75.46,"c":75.52},"1786899600":{"time":1786899600,"o":75.52,"h":75.57,"l":75.23,"c":75.23},"1786903200":{"time":1786903200,"o":75.24,"h":75.26,"l":75.0,"c":75.14},"1786906800":{"time":1786906800,"o":75.15,"h":75.33,"l":75.14,"c":75.19},"1786910400":{"time":1786910400,"o":75.19,"h":75.29,"l":74.92,"c":74.98},"1786914000":{"time":1786914000,"o":74.98,"h":75.05,"l":74.0,"c":74.3},"1786917600":{"time":1786917600,"o":74.29,"h":74.49,"l":74.12,"c":74.47},"1786921200":{"time":1786921200,"o":74.47,"h":74.62,"l":74.41,"c":74.57},"1786924800":{"time":1786924800,"o":74.58,"h":74.7,"l":74.38,"c":74.58},"1786928400":{"time":1786928400,"o":74.57,"h":75.32,"l":74.53,"c":75.06},"1786932000":{"time":1786932000,"o":75.06,"h":75.55,"l":75.01,"c":75.45},"1786935600":{"time":1786935600,"o":75.45,"h":75.55,"l":75.41,"c":75.48},"1786939200":{"time":1786939200,"o":75.48,"h":75.59,"l":75.45,"c":75.52},"1786942800":{"time":1786942800,"o":75.52,"h":75.58,"l":75.36,"c":75.38},"1786946400":{"time":1786946400,"o":75.38,"h":75.99,"l":75.32,"c":75.8},"1786950000":{"time":1786950000,"o":75.81,"h":75.94,"l":75.7,"c":75.74},"1786953600":{"time":1786953600,"o":75.74,"h":75.78,"l":75.13,"c":75.2},"1786957200":{"time":1786957200,"o":75.2,"h":75.39,"l":75.18,"c":75.31},"1786960800":{"time":1786960800,"o":75.3,"h":75.78,"l":75.26,"c":75.74},"1786964400":{"time":1786964400,"o":75.73,"h":75.89,"l":75.63,"c":75.65},"1786968000":{"time":1786968000,"o":75.66,"h":75.67,"l":75.29,"c":75.39},"1786971600":{"time":1786971600,"o":75.4,"h":75.75,"l":75.25,"c":75.58},"1786975200":{"time":1786975200,"o":75.59,"h":76.0,"l":75.45,"c":75.94},"1786978800":{"time":1786978800,"o":75.94,"h":76.2,"l":75.75,"c":76.06},"1786982400":{"time":1786982400,"o":76.06,"h":76.09,"l":75.88,"c":75.96},"1786986000":{"time":1786986000,"o":75.97,"h":76.08,"l":75.65,"c":75.87},"1786989600":{"time":1786989600,"o":75.87,"h":76.14,"l":75.81,"c":75.86},"1786993200":{"time":1786993200,"o":75.86,"h":75.92,"l":75.7,"c":75.77},"1786996800":{"time":1786996800,"o":75.77,"h":76.07,"l":75.59,"c":75.96},"1787000400":{"time":1787000400,"o":75.95,"h":76.02,"l":75.84,"c":75.91},"1787004000":{"time":1787004000,"o":75.91,"h":76.0,"l":75.68,"c":75.71},"1787007600":{"time":1787007600,"o":75.7,"h":76.09,"l":75.67,"c":75.99},"1787011200":{"time":1787011200,"o":75.98,"h":76.05,"l":75.82,"c":76.01},"1787014800":{"time":1787014800,"o":76.01,"h":76.02,"l":75.53,"c":75.58},"1787018400":{"time":1787018400,"o":75.57,"h":75.62,"l":75.16,"c":75.24},"1787022000":{"time":1787022000,"o":75.24,"h":75.5,"l":75.21,"c":75.45},"1787025600":{"time":1787025600,"o":75.46,"h":75.8,"l":75.36,"c":75.8},"1787029200":{"time":1787029200,"o":75.8,"h":75.93,"l":75.53,"c":75.69},"1787032800":{"time":1787032800,"o":75.69,"h":76.01,"l":75.6,"c":75.98},"1787036400":{"time":1787036400,"o":75.98,"h":76.24,"l":75.9,"c":76.06},"1787040000":{"time":1787040000,"o":76.06,"h":76.15,"l":75.8,"c":76.13},"1787043600":{"time":1787043600,"o":76.12,"h":76.12,"l":75.84,"c":75.9},"1787047200":{"time":1787047200,"o":75.9,"h":75.95,"l":75.77,"c":75.8},"1787050800":{"time":1787050800,"o":75.81,"h":76.43,"l":75.78,"c":76.28},"1787054400":{"time":1787054400,"o":76.29,"h":76.49,"l":76.2,"c":76.21},"1787058000":{"time":1787058000,"o":76.22,"h":76.26,"l":76.01,"c":76.18},"1787061600":{"time":1787061600,"o":76.18,"h":77.32,"l":76.09,"c":76.76},"1787065200":{"time":1787065200,"o":76.77,"h":77.23,"l":76.76,"c":77.17},"1787068800":{"time":1787068800,"o":77.17,"h":77.3,"l":76.82,"c":77.05},"1787072400":{"time":1787072400,"o":77.05,"h":77.06,"l":76.85,"c":76.86},"1787076000":{"time":1787076000,"o":76.87,"h":77.28,"l":76.84,"c":77.24},"1787079600":{"time":1787079600,"o":77.24,"h":77.39,"l":77.04,"c":77.14},"1787083200":{"time":1787083200,"o":77.15,"h":77.2,"l":76.69,"c":76.84},"1787086800":{"time":1787086800,"o":76.85,"h":77.09,"l":76.84,"c":76.97},"1787090400":{"time":1787090400,"o":76.97,"h":77.19,"l":76.85,"c":76.92},"1787094000":{"time":1787094000,"o":76.93,"h":77.21,"l":76.91,"c":77.03},"1787097600":{"time":1787097600,"o":77.03,"h":77.07,"l":76.78,"c":76.88},"1787101200":{"time":1787101200,"o":76.87,"h":77.04,"l":76.67,"c":76.77},"1787104800":{"time":1787104800,"o":76.77,"h":76.89,"l":76.66,"c":76.78},"1787108400":{"time":1787108400,"o":76.78,"h":77.08,"l":76.67,"c":76.96},"1787112000":{"time":1787112000,"o":76.96,"h":77.11,"l":76.76,"c":76.83},"1787115600":{"time":1787115600,"o":76.83,"h":77.04,"l":76.73,"c":76.77},"1787119200":{"time":1787119200,"o":76.77,"h":77.15,"l":76.59,"c":77.05},"1787122800":{"time":1787122800,"o":77.05,"h":77.07,"l":76.91,"c":76.92},"1787126400":{"time":1787126400,"o":76.92,"h":77.65,"l":76.87,"c":77.35},"1787130000":{"time":1787130000,"o":77.35,"h":77.46,"l":77.18,"c":77.27},"1787133600":{"time":1787133600,"o":77.27,"h":77.35,"l":77.18,"c":77.34},"1787137200":{"time":1787137200,"o":77.35,"h":77.59,"l":77.33,"c":77.5},"1787140800":{"time":1787140800,"o":77.51,"h":78.76,"l":77.39,"c":78.37},"1787144400":{"time":1787144400,"o":78.37,"h":78.66,"l":78.13,"c":78.36},"1787148000":{"time":1787148000,"o":78.37,"h":80.97,"l":78.31,"c":80.84},"1787151600":{"time":1787151600,"o":80.84,"h":83.04,"l":80.63,"c":81.8},"1787155200":{"time":1787155200,"o":81.8,"h":82.38,"l":81.52,"c":81.56},"1787158800":{"time":1787158800,"o":81.55,"h":81.73,"l":80.96,"c":81.63},"1787162400":{"time":1787162400,"o":81.63,"h":82.28,"l":81.22,"c":82.25},"1787166000":{"time":1787166000,"o":82.26,"h":82.5,"l":81.98,"c":82.34},"1787169600":{"time":1787169600,"o":82.34,"h":84.4,"l":82.25,"c":83.71},"1787173200":{"time":1787173200,"o":83.71,"h":87.3,"l":83.7,"c":86.63},"1787176800":{"time":1787176800,"o":86.63,"h":86.84,"l":84.9,"c":85.48},"1787180400":{"time":1787180400,"o":85.48,"h":85.76,"l":85.02,"c":85.37},"1787184000":{"time":1787184000,"o":85.37,"h":85.78,"l":84.89,"c":84.99},"1787187600":{"time":1787187600,"o":85.0,"h":85.4,"l":84.63,"c":85.36},"1787191200":{"time":1787191200,"o":85.36,"h":85.44,"l":84.68,"c":84.76},"1787194800":{"time":1787194800,"o":84.76,"h":84.78,"l":83.97,"c":84.48},"1787198400":{"time":1787198400,"o":84.48,"h":84.96,"l":84.41,"c":84.82},"1787202000":{"time":1787202000,"o":84.83,"h":85.07,"l":84.79,"c":84.94},"1787205600":{"time":1787205600,"o":84.94,"h":85.92,"l":84.69,"c":85.91},"1787209200":{"time":1787209200,"o":85.9,"h":86.19,"l":85.77,"c":86.16},"1787212800":{"time":1787212800,"o":86.16,"h":87.99,"l":86.03,"c":87.51},"1787216400":{"time":1787216400,"o":87.52,"h":87.82,"l":87.08,"c":87.33},"1787220000":{"time":1787220000,"o":87.33,"h":87.81,"l":86.98,"c":87.45},"1787223600":{"time":1787223600,"o":87.45,"h":88.12,"l":87.07,"c":87.18},"1787227200":{"time":1787227200,"o":87.18,"h":87.4,"l":86.51,"c":87.05},"1787230800":{"time":1787230800,"o":87.06,"h":87.48,"l":86.16,"c":86.54},"1787234400":{"time":1787234400,"o":86.55,"h":86.86,"l":86.13,"c":86.6},"1787238000":{"time":1787238000,"o":86.59,"h":87.47,"l":86.54,"c":87.35},"1787241600":{"time":1787241600,"o":87.35,"h":87.85,"l":86.84,"c":87.74},"1787245200":{"time":1787245200,"o":87.73,"h":87.92,"l":87.26,"c":87.47},"1787248800":{"time":1787248800,"o":87.48,"h":87.64,"l":86.63,"c":86.82},"1787252400":{"time":1787252400,"o":86.83,"h":87.5,"l":86.81,"c":87.3},"1787256000":{"time":1787256000,"o":87.3,"h":87.68,"l":87.22,"c":87.58},"1787259600":{"time":1787259600,"o":87.57,"h":87.87,"l":87.4,"c":87.49},"1787263200":{"time":1787263200,"o":87.49,"h":87.59,"l":87.18,"c":87.22},"1787266800":{"time":1787266800,"o":87.22,"h":87.99,"l":87.19,"c":87.63},"1787270400":{"time":1787270400,"o":87.64,"h":88.79,"l":87.55,"c":88.21},"1787274000":{"time":1787274000,"o":88.21,"h":89.49,"l":88.1,"c":88.99},"1787277600":{"time":1787277600,"o":89.0,"h":90.2,"l":88.48,"c":89.25},"1787281200":{"time":1787281200,"o":89.25,"h":89.55,"l":88.73,"c":89.1},"1787284800":{"time":1787284800,"o":89.1,"h":89.49,"l":88.86,"c":89.46},"1787288400":{"time":1787288400,"o":89.47,"h":90.73,"l":89.17,"c":90.41},"1787292000":{"time":1787292000,"o":90.42,"h":91.33,"l":89.72,"c":90.21},"1787295600":{"time":1787295600,"o":90.22,"h":91.19,"l":89.92,"c":90.41},"1787299200":{"time":1787299200,"o":90.41,"h":93.42,"l":90.35,"c":93.29},"1787302800":{"time":1787302800,"o":93.28,"h":93.34,"l":90.29,"c":91.66},"1787306400":{"time":1787306400,"o":91.67,"h":91.75,"l":90.84,"c":91.48},"1787310000":{"time":1787310000,"o":91.47,"h":91.62,"l":89.8,"c":90.31},"1787313600":{"time":1787313600,"o":90.31,"h":91.16,"l":90.02,"c":90.87},"1787317200":{"time":1787317200,"o":90.88,"h":91.38,"l":89.74,"c":91.04},"1787320800":{"time":1787320800,"o":91.05,"h":91.97,"l":90.55,"c":91.86},"1787324400":{"time":1787324400,"o":91.87,"h":92.17,"l":91.22,"c":91.36},"1787328000":{"time":1787328000,"o":91.36,"h":91.93,"l":90.75,"c":91.6},"1787331600":{"time":1787331600,"o":91.61,"h":92.0,"l":91.17,"c":91.8},"1787335200":{"time":1787335200,"o":91.8,"h":92.08,"l":91.07,"c":91.56},"1787338800":{"time":1787338800,"o":91.57,"h":91.63,"l":90.76,"c":90.96},"1787342400":{"time":1787342400,"o":90.97,"h":91.98,"l":90.43,"c":91.86},"1787346000":{"time":1787346000,"o":91.87,"h":93.88,"l":91.66,"c":93.75},"1787349600":{"time":1787349600,"o":93.75,"h":94.65,"l":93.31,"c":94.3},"1787353200":{"time":1787353200,"o":94.29,"h":95.04,"l":93.37,"c":93.72},"1787356800":{"time":1787356800,"o":93.73,"h":94.44,"l":92.84,"c":93.88},"1787360400":{"time":1787360400,"o":93.89,"h":94.45,"l":93.46,"c":93.67},"1787364000":{"time":1787364000,"o":93.68,"h":95.86,"l":93.67,"c":95.65},"1787367600":{"time":1787367600,"o":95.66,"h":97.63,"l":95.5,"c":96.81},"1787371200":{"time":1787371200,"o":96.82,"h":102.84,"l":96.2,"c":99.14},"1787374800":{"time":1787374800,"o":99.14,"h":100.02,"l":87.0,"c":94.21},"1787378400":{"time":1787378400,"o":94.21,"h":95.16,"l":93.06,"c":94.32},"1787382000":{"time":1787382000,"o":94.32,"h":95.55,"l":94.05,"c":94.46},"1787385600":{"time":1787385600,"o":94.46,"h":95.02,"l":93.01,"c":94.1},"1787389200":{"time":1787389200,"o":94.1,"h":94.58,"l":92.96,"c":93.91},"1787392800":{"time":1787392800,"o":93.92,"h":94.0,"l":91.31,"c":92.89},"1787396400":{"time":1787396400,"o":92.9,"h":93.56,"l":92.6,"c":93.34},"1787400000":{"time":1787400000,"o":93.34,"h":94.38,"l":93.17,"c":93.84},"1787403600":{"time":1787403600,"o":93.84,"h":94.26,"l":93.56,"c":94.15},"1787407200":{"time":1787407200,"o":94.15,"h":94.32,"l":92.89,"c":93.26},"1787410800":{"time":1787410800,"o":93.27,"h":93.61,"l":92.81,"c":93.09},"1787414400":{"time":1787414400,"o":93.09,"h":94.69,"l":93.09,"c":94.33},"1787418000":{"time":1787418000,"o":94.33,"h":94.59,"l":93.77,"c":94.28},"1787421600":{"time":1787421600,"o":94.29,"h":94.56,"l":94.04,"c":94.47},"1787425200":{"time":1787425200,"o":94.48,"h":94.83,"l":94.27,"c":94.49},"1787428800":{"time":1787428800,"o":94.5,"h":94.79,"l":94.31,"c":94.39},"1787432400":{"time":1787432400,"o":94.4,"h":94.4,"l":92.72,"c":92.83},"1787436000":{"time":1787436000,"o":92.83,"h":94.03,"l":92.58,"c":93.62},"1787439600":{"time":1787439600,"o":93.62,"h":94.02,"l":93.36,"c":93.83},"1787443200":{"time":1787443200,"o":93.84,"h":100.54,"l":93.58,"c":96.38},"1787446800":{"time":1787446800,"o":96.39,"h":96.62,"l":95.66,"c":96.02},"1787450400":{"time":1787450400,"o":96.03,"h":98.31,"l":93.74,"c":94.92},"1787454000":{"time":1787454000,"o":94.92,"h":95.07,"l":93.43,"c":93.74},"1787457600":{"time":1787457600,"o":93.74,"h":94.14,"l":92.23,"c":92.56},"1787461200":{"time":1787461200,"o":92.57,"h":93.33,"l":91.57,"c":92.31},"1787464800":{"time":1787464800,"o":92.31,"h":92.8,"l":91.79,"c":92.26},"1787468400":{"time":1787468400,"o":92.26,"h":92.99,"l":92.13,"c":92.49},"1787472000":{"time":1787472000,"o":92.49,"h":93.56,"l":92.32,"c":93.2},"1787475600":{"time":1787475600,"o":93.21,"h":93.56,"l":92.9,"c":93.33},"1787479200":{"time":1787479200,"o":93.33,"h":94.13,"l":93.29,"c":93.63},"1787482800":{"time":1787482800,"o":93.63,"h":94.85,"l":93.54,"c":94.62},"1787486400":{"time":1787486400,"o":94.62,"h":94.81,"l":94.09,"c":94.58},"1787490000":{"time":1787490000,"o":94.58,"h":95.84,"l":94.57,"c":95.38},"1787493600":{"time":1787493600,"o":95.39,"h":95.7,"l":93.0,"c":95.06},"1787497200":{"time":1787497200,"o":95.05,"h":95.9,"l":94.65,"c":95.35},"1787500800":{"time":1787500800,"o":95.36,"h":95.71,"l":95.16,"c":95.41},"1787504400":{"time":1787504400,"o":95.41,"h":95.52,"l":94.81,"c":95.11},"1787508000":{"time":1787508000,"o":95.1,"h":95.47,"l":94.94,"c":95.3},"1787511600":{"time":1787511600,"o":95.3,"h":95.48,"l":94.81,"c":95.06},"1787515200":{"time":1787515200,"o":95.07,"h":95.4,"l":94.72,"c":95.07},"1787518800":{"time":1787518800,"o":95.07,"h":96.27,"l":95.07,"c":95.34},"1787522400":{"time":1787522400,"o":95.35,"h":95.77,"l":94.76,"c":95.59},"1787526000":{"time":1787526000,"o":95.6,"h":95.89,"l":95.01,"c":95.44},"1787529600":{"time":1787529600,"o":95.45,"h":95.56,"l":93.51,"c":95.54},"1787533200":{"time":1787533200,"o":95.54,"h":95.56,"l":93.7,"c":93.85},"1787536800":{"time":1787536800,"o":93.86,"h":95.05,"l":93.65,"c":94.57},"1787540400":{"time":1787540400,"o":94.58,"h":94.65,"l":93.42,"c":93.66},"1787544000":{"time":1787544000,"o":93.66,"h":94.34,"l":93.63,"c":94.2},"1787547600":{"time":1787547600,"o":94.2,"h":94.66,"l":93.44,"c":94.26},"1787551200":{"time":1787551200,"o":94.25,"h":94.63,"l":93.76,"c":94.54},"1787554800":{"time":1787554800,"o":94.54,"h":95.46,"l":93.96,"c":94.1},"1787558400":{"time":1787558400,"o":94.11,"h":94.37,"l":93.22,"c":93.92},"1787562000":{"time":1787562000,"o":93.91,"h":94.9,"l":93.86,"c":94.67},"1787565600":{"time":1787565600,"o":94.66,"h":95.14,"l":94.56,"c":94.71},"1787569200":{"time":1787569200,"o":94.7,"h":96.32,"l":94.23,"c":95.84},"1787572800":{"time":1787572800,"o":95.83,"h":96.67,"l":93.6,"c":96.26},"1787576400":{"time":1787576400,"o":96.27,"h":96.51,"l":94.24,"c":94.99},"1787580000":{"time":1787580000,"o":94.99,"h":96.72,"l":94.8,"c":96.07},"1787583600":{"time":1787583600,"o":96.08,"h":97.57,"l":95.97,"c":96.43},"1787587200":{"time":1787587200,"o":96.43,"h":97.56,"l":95.7,"c":96.03},"1787590800":{"time":1787590800,"o":96.04,"h":96.18,"l":94.76,"c":95.36},"1787594400":{"time":1787594400,"o":95.35,"h":96.4,"l":95.35,"c":95.88},"1787598000":{"time":1787598000,"o":95.88,"h":96.62,"l":95.37,"c":96.5},"1787601600":{"time":1787601600,"o":96.51,"h":96.74,"l":95.69,"c":96.52},"1787605200":{"time":1787605200,"o":96.52,"h":97.55,"l":96.51,"c":97.45},"1787608800":{"time":1787608800,"o":97.44,"h":98.72,"l":97.1,"c":97.42},"1787612400":{"time":1787612400,"o":97.42,"h":98.99,"l":97.24,"c":98.96},"1787616000":{"time":1787616000,"o":98.95,"h":102.84,"l":98.53,"c":101.76},"1787619600":{"time":1787619600,"o":101.76,"h":102.59,"l":100.07,"c":100.47},"1787623200":{"time":1787623200,"o":100.48,"h":102.33,"l":100.21,"c":100.9},"1787626800":{"time":1787626800,"o":100.9,"h":102.08,"l":100.84,"c":101.6},"1787630400":{"time":1787630400,"o":101.61,"h":102.0,"l":100.81,"c":101.32},"1787634000":{"time":1787634000,"o":101.32,"h":103.26,"l":101.23,"c":101.88},"1787637600":{"time":1787637600,"o":101.89,"h":102.07,"l":100.41,"c":100.75},"1787641200":{"time":1787641200,"o":100.75,"h":101.95,"l":99.48,"c":100.22},"1787644800":{"time":1787644800,"o":100.22,"h":101.12,"l":99.71,"c":100.38},"1787648400":{"time":1787648400,"o":100.38,"h":100.64,"l":99.25,"c":99.79},"1787652000":{"time":1787652000,"o":99.78,"h":99.88,"l":99.04,"c":99.6},"1787655600":{"time":1787655600,"o":99.6,"h":99.69,"l":98.46,"c":98.6},"1787659200":{"time":1787659200,"o":98.59,"h":98.83,"l":97.43,"c":98.57},"1787662800":{"time":1787662800,"o":98.56,"h":98.78,"l":96.17,"c":97.12},"1787666400":{"time":1787666400,"o":97.12,"h":98.4,"l":96.87,"c":98.18},"1787670000":{"time":1787670000,"o":98.18,"h":98.47,"l":97.57,"c":98.32},"1787673600":{"time":1787673600,"o":98.33,"h":98.64,"l":97.72,"c":98.16},"1787677200":{"time":1787677200,"o":98.15,"h":98.18,"l":97.39,"c":98.16},"1787680800":{"time":1787680800,"o":98.16,"h":98.8,"l":98.02,"c":98.44},"1787684400":{"time":1787684400,"o":98.45,"h":98.58,"l":97.42,"c":97.9},"1787688000":{"time":1787688000,"o":97.91,"h":98.01,"l":96.59,"c":96.63},"1787691600":{"time":1787691600,"o":96.63,"h":97.23,"l":95.21,"c":97.14},"1787695200":{"time":1787695200,"o":97.14,"h":97.72,"l":97.11,"c":97.16},"1787698800":{"time":1787698800,"o":97.16,"h":97.38,"l":96.33,"c":96.56},"1787702400":{"time":1787702400,"o":96.56,"h":96.9,"l":96.12,"c":96.61},"1787706000":{"time":1787706000,"o":96.61,"h":97.24,"l":96.57,"c":96.97},"1787709600":{"time":1787709600,"o":96.98,"h":97.5,"l":96.74,"c":97.23},"1787713200":{"time":1787713200,"o":97.24,"h":97.32,"l":96.76,"c":97.01},"1787716800":{"time":1787716800,"o":97.0,"h":97.28,"l":96.51,"c":96.57},"1787720400":{"time":1787720400,"o":96.58,"h":97.17,"l":96.2,"c":97.04},"1787724000":{"time":1787724000,"o":97.03,"h":97.34,"l":96.46,"c":96.76},"1787727600":{"time":1787727600,"o":96.75,"h":97.12,"l":96.62,"c":96.88},"1787731200":{"time":1787731200,"o":96.89,"h":97.35,"l":96.64,"c":96.76},"1787734800":{"time":1787734800,"o":96.77,"h":96.97,"l":95.73,"c":96.13},"1787738400":{"time":1787738400,"o":96.13,"h":97.84,"l":95.94,"c":97.43},"1787742000":{"time":1787742000,"o":97.42,"h":97.6,"l":96.62,"c":96.99},"1787745600":{"time":1787745600,"o":96.98,"h":97.52,"l":96.02,"c":96.97},"1787749200":{"time":1787749200,"o":96.97,"h":97.18,"l":95.78,"c":96.51},"1787752800":{"time":1787752800,"o":96.5,"h":96.94,"l":95.34,"c":95.42},"1787756400":{"time":1787756400,"o":95.41,"h":96.31,"l":94.82,"c":95.9},"1787760000":{"time":1787760000,"o":95.9,"h":96.15,"l":95.43,"c":95.91},"1787763600":{"time":1787763600,"o":95.91,"h":97.2,"l":95.82,"c":96.93},"1787767200":{"time":1787767200,"o":96.93,"h":97.12,"l":96.59,"c":96.8},"1787770800":{"time":1787770800,"o":96.8,"h":96.89,"l":96.29,"c":96.75},"1787774400":{"time":1787774400,"o":96.75,"h":96.99,"l":96.24,"c":96.88},"1787778000":{"time":1787778000,"o":96.88,"h":98.31,"l":96.84,"c":98.2},"1787781600":{"time":1787781600,"o":98.2,"h":101.25,"l":98.02,"c":99.65},"1787785200":{"time":1787785200,"o":99.65,"h":102.43,"l":99.47,"c":102.05},"1787788800":{"time":1787788800,"o":102.04,"h":102.12,"l":100.57,"c":100.57},"1787792400":{"time":1787792400,"o":100.57,"h":101.93,"l":100.47,"c":101.44},"1787796000":{"time":1787796000,"o":101.43,"h":101.95,"l":100.85,"c":101.15},"1787799600":{"time":1787799600,"o":101.15,"h":101.81,"l":100.86,"c":101.06},"1787803200":{"time":1787803200,"o":101.06,"h":101.52,"l":100.66,"c":101.06},"1787806800":{"time":1787806800,"o":101.06,"h":102.27,"l":100.74,"c":102.02},"1787810400":{"time":1787810400,"o":102.01,"h":102.04,"l":100.84,"c":101.26},"1787814000":{"time":1787814000,"o":101.25,"h":102.08,"l":101.0,"c":101.77},"1787817600":{"time":1787817600,"o":101.78,"h":105.08,"l":101.69,"c":104.64},"1787821200":{"time":1787821200,"o":104.65,"h":105.85,"l":103.9,"c":104.39},"1787824800":{"time":1787824800,"o":104.39,"h":105.02,"l":103.01,"c":104.09},"1787828400":{"time":1787828400,"o":104.09,"h":104.93,"l":103.36,"c":103.91},"1787832000":{"time":1787832000,"o":103.91,"h":104.73,"l":103.9,"c":104.4},"1787835600":{"time":1787835600,"o":104.39,"h":106.3,"l":104.11,"c":105.99},"1787839200":{"time":1787839200,"o":105.99,"h":107.88,"l":105.15,"c":106.74},"1787842800":{"time":1787842800,"o":106.73,"h":107.99,"l":106.4,"c":107.12},"1787846400":{"time":1787846400,"o":107.13,"h":109.5,"l":106.81,"c":108.87},"1787850000":{"time":1787850000,"o":108.87,"h":109.59,"l":107.6,"c":108.11},"1787853600":{"time":1787853600,"o":108.12,"h":108.34,"l":106.62,"c":108.33},"1787857200":{"time":1787857200,"o":108.34,"h":109.9,"l":108.21,"c":109.33},"1787860800":{"time":1787860800,"o":109.32,"h":109.72,"l":108.38,"c":108.96},"1787864400":{"time":1787864400,"o":108.96,"h":109.09,"l":108.15,"c":108.68},"1787868000":{"time":1787868000,"o":108.69,"h":110.6,"l":108.69,"c":109.12},"1787871600":{"time":1787871600,"o":109.12,"h":110.03,"l":108.79,"c":109.08},"1787875200":{"time":1787875200,"o":109.08,"h":110.04,"l":108.63,"c":109.05},"1787878800":{"time":1787878800,"o":109.05,"h":109.71,"l":107.65,"c":107.8},"1787882400":{"time":1787882400,"o":107.79,"h":107.95,"l":106.1,"c":106.47},"1787886000":{"time":1787886000,"o":106.47,"h":107.3,"l":105.75,"c":106.79},"1787889600":{"time":1787889600,"o":106.79,"h":107.58,"l":106.21,"c":106.72},"1787893200":{"time":1787893200,"o":106.73,"h":107.43,"l":106.57,"c":107.15},"1787896800":{"time":1787896800,"o":107.15,"h":107.77,"l":107.11,"c":107.47},"1787900400":{"time":1787900400,"o":107.48,"h":107.49,"l":106.26,"c":106.31},"1787904000":{"time":1787904000,"o":106.3,"h":106.84,"l":105.71,"c":106.01},"1787907600":{"time":1787907600,"o":106.0,"h":106.56,"l":105.43,"c":105.89},"1787911200":{"time":1787911200,"o":105.89,"h":106.19,"l":104.45,"c":106.13},"1787914800":{"time":1787914800,"o":106.13,"h":106.8,"l":105.5,"c":105.75},"1787918400":{"time":1787918400,"o":105.75,"h":105.95,"l":104.43,"c":104.8},"1787922000":{"time":1787922000,"o":104.8,"h":105.56,"l":104.58,"c":105.09},"1787925600":{"time":1787925600,"o":105.08,"h":106.64,"l":103.57,"c":106.22},"1787929200":{"time":1787929200,"o":106.23,"h":107.93,"l":105.07,"c":105.19},"1787932800":{"time":1787932800,"o":105.18,"h":105.67,"l":102.83,"c":105.11},"1787936400":{"time":1787936400,"o":105.11,"h":105.2,"l":104.23,"c":104.61},"1787940000":{"time":1787940000,"o":104.61,"h":104.68,"l":102.18,"c":103.07},"1787943600":{"time":1787943600,"o":103.07,"h":103.85,"l":102.96,"c":103.36},"1787947200":{"time":1787947200,"o":103.36,"h":104.29,"l":102.76,"c":103.81},"1787950800":{"time":1787950800,"o":103.82,"h":103.98,"l":103.23,"c":103.4},"1787954400":{"time":1787954400,"o":103.41,"h":104.16,"l":103.35,"c":104.07},"1787958000":{"time":1787958000,"o":104.07,"h":104.34,"l":103.93,"c":104.1},"1787961600":{"time":1787961600,"o":104.1,"h":104.55,"l":103.81,"c":103.87},"1787965200":{"time":1787965200,"o":103.87,"h":104.32,"l":103.75,"c":104.1},"1787968800":{"time":1787968800,"o":104.11,"h":104.35,"l":103.58,"c":103.89},"1787972400":{"time":1787972400,"o":103.89,"h":104.19,"l":103.77,"c":103.83},"1787976000":{"time":1787976000,"o":103.82,"h":104.0,"l":103.41,"c":103.82},"1787979600":{"time":1787979600,"o":103.83,"h":104.16,"l":103.77,"c":103.96},"1787983200":{"time":1787983200,"o":103.96,"h":103.99,"l":103.26,"c":103.53},"1787986800":{"time":1787986800,"o":103.53,"h":103.94,"l":103.52,"c":103.67},"1787990400":{"time":1787990400,"o":103.68,"h":103.68,"l":103.07,"c":103.41},"1787994000":{"time":1787994000,"o":103.41,"h":103.57,"l":103.23,"c":103.25},"1787997600":{"time":1787997600,"o":103.25,"h":103.55,"l":102.95,"c":103.39},"1788001200":{"time":1788001200,"o":103.4,"h":103.67,"l":103.35,"c":103.44},"1788004800":{"time":1788004800,"o":103.44,"h":103.97,"l":103.3,"c":103.57},"1788008400":{"time":1788008400,"o":103.57,"h":103.92,"l":103.46,"c":103.75},"1788012000":{"time":1788012000,"o":103.76,"h":105.45,"l":103.72,"c":105.31},"1788015600":{"time":1788015600,"o":105.32,"h":105.45,"l":104.59,"c":104.95},"1788019200":{"time":1788019200,"o":104.95,"h":105.32,"l":104.76,"c":104.78},"1788022800":{"time":1788022800,"o":104.79,"h":105.08,"l":104.28,"c":104.78},"1788026400":{"time":1788026400,"o":104.79,"h":105.23,"l":104.68,"c":105.04},"1788030000":{"time":1788030000,"o":105.04,"h":105.82,"l":105.04,"c":105.27},"1788033600":{"time":1788033600,"o":105.28,"h":105.45,"l":104.99,"c":105.15},"1788037200":{"time":1788037200,"o":105.16,"h":105.34,"l":104.72,"c":104.98},"1788040800":{"time":1788040800,"o":104.98,"h":105.5,"l":104.84,"c":105.44},"1788044400":{"time":1788044400,"o":105.44,"h":105.72,"l":105.33,"c":105.56},"1788048000":{"time":1788048000,"o":105.56,"h":105.65,"l":105.16,"c":105.21},"1788051600":{"time":1788051600,"o":105.21,"h":105.32,"l":104.97,"c":105.19},"1788055200":{"time":1788055200,"o":105.19,"h":105.44,"l":105.12,"c":105.17},"1788058800":{"time":1788058800,"o":105.17,"h":105.29,"l":104.89,"c":105.02},"1788062400":{"time":1788062400,"o":105.01,"h":105.07,"l":104.6,"c":105.07},"1788066000":{"time":1788066000,"o":105.07,"h":105.21,"l":104.86,"c":105.01},"1788069600":{"time":1788069600,"o":105.02,"h":105.37,"l":104.86,"c":105.37},"1788073200":{"time":1788073200,"o":105.36,"h":105.41,"l":104.65,"c":104.78},"1788076800":{"time":1788076800,"o":104.78,"h":105.02,"l":104.39,"c":104.7},"1788080400":{"time":1788080400,"o":104.71,"h":104.91,"l":104.42,"c":104.55},"1788084000":{"time":1788084000,"o":104.55,"h":105.2,"l":104.45,"c":105.06},"1788087600":{"time":1788087600,"o":105.06,"h":105.28,"l":104.88,"c":105.05},"1788091200":{"time":1788091200,"o":105.06,"h":106.16,"l":105.01,"c":106.04},"1788094800":{"time":1788094800,"o":106.05,"h":107.44,"l":105.82,"c":107.06},"1788098400":{"time":1788098400,"o":107.05,"h":107.19,"l":106.56,"c":106.68},"1788102000":{"time":1788102000,"o":106.68,"h":106.8,"l":105.91,"c":106.22},"1788105600":{"time":1788105600,"o":106.21,"h":107.09,"l":106.05,"c":106.83},"1788109200":{"time":1788109200,"o":106.82,"h":106.83,"l":105.03,"c":106.33},"1788112800":{"time":1788112800,"o":106.34,"h":106.82,"l":105.95,"c":106.63},"1788116400":{"time":1788116400,"o":106.62,"h":106.75,"l":105.33,"c":105.75},"1788120000":{"time":1788120000,"o":105.75,"h":105.96,"l":104.28,"c":104.7},"1788123600":{"time":1788123600,"o":104.71,"h":104.72,"l":103.1,"c":104.39},"1788127200":{"time":1788127200,"o":104.38,"h":104.7,"l":103.26,"c":103.74},"1788130800":{"time":1788130800,"o":103.75,"h":103.75,"l":100.26,"c":101.69},"1788134400":{"time":1788134400,"o":101.7,"h":102.55,"l":101.05,"c":102.07},"1788138000":{"time":1788138000,"o":102.07,"h":102.18,"l":101.32,"c":101.46},"1788141600":{"time":1788141600,"o":101.45,"h":102.29,"l":101.14,"c":101.39},"1788145200":{"time":1788145200,"o":101.4,"h":102.15,"l":101.22,"c":101.89},"1788148800":{"time":1788148800,"o":101.9,"h":101.96,"l":100.81,"c":101.4},"1788152400":{"time":1788152400,"o":101.39,"h":103.07,"l":101.21,"c":102.59},"1788156000":{"time":1788156000,"o":102.59,"h":102.86,"l":102.29,"c":102.66},"1788159600":{"time":1788159600,"o":102.66,"h":103.16,"l":102.58,"c":102.91},"1788163200":{"time":1788163200,"o":102.91,"h":103.43,"l":102.4,"c":103.16},"1788166800":{"time":1788166800,"o":103.16,"h":103.44,"l":102.93,"c":103.02},"1788170400":{"time":1788170400,"o":103.03,"h":104.07,"l":102.58,"c":103.62},"1788174000":{"time":1788174000,"o":103.62,"h":104.11,"l":103.2,"c":103.34},"1788177600":{"time":1788177600,"o":103.35,"h":103.71,"l":102.38,"c":102.71},"1788181200":{"time":1788181200,"o":102.72,"h":103.03,"l":102.06,"c":102.32},"1788184800":{"time":1788184800,"o":102.32,"h":103.89,"l":102.14,"c":103.45},"1788188400":{"time":1788188400,"o":103.46,"h":103.61,"l":102.71,"c":102.81},"1788192000":{"time":1788192000,"o":102.82,"h":103.28,"l":102.38,"c":102.77},"1788195600":{"time":1788195600,"o":102.77,"h":103.76,"l":102.58,"c":103.58},"1788199200":{"time":1788199200,"o":103.58,"h":104.98,"l":103.33,"c":104.42},"1788202800":{"time":1788202800,"o":104.42,"h":104.72,"l":103.5,"c":103.56},"1788206400":{"time":1788206400,"o":103.56,"h":104.24,"l":103.48,"c":103.7},"1788210000":{"time":1788210000,"o":103.69,"h":103.94,"l":103.17,"c":103.62},"1788213600":{"time":1788213600,"o":103.62,"h":103.74,"l":103.06,"c":103.15},"1788217200":{"time":1788217200,"o":103.14,"h":103.16,"l":102.82,"c":103.0}},"markPriceKlines":{"1756684800":{"time":1756684800,"o":200.57673952,"h":201.3,"l":198.47,"c":200.34085965},"1756688400":{"time":1756688400,"o":200.33849123,"h":202.43604386,"l":199.82907018,"c":200.89639035},"1756692000":{"time":1756692000,"o":200.88112719,"h":201.14,"l":196.23264129,"c":197.43},"1756695600":{"time":1756695600,"o":197.44,"h":198.65,"l":196.87480702,"c":198.36887719},"1756699200":{"time":1756699200,"o":198.35177193,"h":198.39,"l":196.77003947,"c":197.437},"1756702800":{"time":1756702800,"o":197.44,"h":198.87460088,"l":196.55159211,"c":198.30738158},"1756706400":{"time":1756706400,"o":198.30860526,"h":199.37,"l":197.44132456,"c":198.69},"1756710000":{"time":1756710000,"o":198.68388596,"h":202.83,"l":197.75735526,"c":202.77194737},"1756713600":{"time":1756713600,"o":202.84,"h":204.45,"l":202.34,"c":203.0},"1756717200":{"time":1756717200,"o":202.99,"h":203.66,"l":200.92266228,"c":200.95},"1756720800":{"time":1756720800,"o":200.96,"h":201.5020307,"l":198.27070614,"c":199.4},"1756724400":{"time":1756724400,"o":199.4,"h":199.56,"l":198.6,"c":199.29},"1756728000":{"time":1756728000,"o":199.29,"h":200.39,"l":198.68473684,"c":199.5},"1756731600":{"time":1756731600,"o":199.5,"h":201.02517982,"l":198.87620175,"c":199.62639035},"1756735200":{"time":1756735200,"o":199.62560088,"h":200.65,"l":199.0065,"c":200.14},"1756738800":{"time":1756738800,"o":200.14,"h":200.81,"l":197.60571053,"c":198.26732895},"1756742400":{"time":1756742400,"o":198.26811842,"h":198.89108772,"l":197.38,"c":198.47},"1756746000":{"time":1756746000,"o":198.47,"h":199.04,"l":197.25702193,"c":198.47},"1756749600":{"time":1756749600,"o":198.47,"h":199.42,"l":198.35,"c":199.14},"1756753200":{"time":1756753200,"o":199.14,"h":200.09,"l":199.04554386,"c":200.08},"1756756800":{"time":1756756800,"o":200.08,"h":200.08,"l":196.07167544,"c":197.66},"1756760400":{"time":1756760400,"o":197.65343421,"h":197.68,"l":194.34,"c":194.97},"1756764000":{"time":1756764000,"o":194.97,"h":195.88,"l":194.08,"c":195.70768421},"1756767600":{"time":1756767600,"o":195.69715789,"h":197.36,"l":195.39,"c":197.21},"1756771200":{"time":1756771200,"o":197.22,"h":197.92215351,"l":196.68,"c":197.65},"1756774800":{"time":1756774800,"o":197.66,"h":199.93536842,"l":197.15382895,"c":199.16},"1756778400":{"time":1756778400,"o":199.17,"h":202.31,"l":198.8,"c":202.18},"1756782000":{"time":1756782000,"o":202.15441667,"h":203.27,"l":201.52282895,"c":201.79},"1756785600":{"time":1756785600,"o":201.79,"h":203.07,"l":201.36662719,"c":202.90817544},"1756789200":{"time":1756789200,"o":202.93,"h":203.44,"l":201.88976754,"c":203.20469298},"1756792800":{"time":1756792800,"o":203.19600877,"h":204.37,"l":203.08276754,"c":204.01},"1756796400":{"time":1756796400,"o":204.02,"h":204.1,"l":201.79,"c":202.07},"1756800000":{"time":1756800000,"o":202.07,"h":203.82,"l":202.00530702,"c":203.05375439},"1756803600":{"time":1756803600,"o":203.03,"h":204.28,"l":202.77162281,"c":204.28},"1756807200":{"time":1756807200,"o":204.3,"h":204.35257018,"l":203.31,"c":203.61569298},"1756810800":{"time":1756810800,"o":203.62,"h":203.68275,"l":201.63751754,"c":201.93},"1756814400":{"time":1756814400,"o":201.93,"h":202.16,"l":197.39098246,"c":197.9},"1756818000":{"time":1756818000,"o":197.89,"h":204.22,"l":197.77878509,"c":203.96726316},"1756821600":{"time":1756821600,"o":203.96015789,"h":204.97930357,"l":202.66932895,"c":204.33961404},"1756825200":{"time":1756825200,"o":204.33198246,"h":204.53,"l":199.66,"c":200.2},"1756828800":{"time":1756828800,"o":200.2,"h":201.87,"l":199.42,"c":201.39},"1756832400":{"time":1756832400,"o":201.39,"h":205.28,"l":201.39,"c":204.75},"1756836000":{"time":1756836000,"o":204.75,"h":206.45145175,"l":203.31,"c":205.58919298},"1756839600":{"time":1756839600,"o":205.59077193,"h":206.97,"l":204.35053509,"c":205.49},"1756843200":{"time":1756843200,"o":205.47,"h":208.15175877,"l":204.85011404,"c":206.65405702},"1756846800":{"time":1756846800,"o":206.65405702,"h":207.97,"l":206.58912719,"c":207.20324561},"1756850400":{"time":1756850400,"o":207.20324561,"h":208.78,"l":206.56,"c":208.63137281},"1756854000":{"time":1756854000,"o":208.61110965,"h":209.56,"l":207.87559211,"c":209.54},"1756857600":{"time":1756857600,"o":209.54,"h":210.29,"l":207.84833333,"c":208.3},"1756861200":{"time":1756861200,"o":208.29,"h":211.76183333,"l":207.3077807,"c":211.45426754},"1756864800":{"time":1756864800,"o":211.44392544,"h":211.90681571,"l":210.3,"c":211.17},"1756868400":{"time":1756868400,"o":211.17,"h":211.75,"l":209.28,"c":209.93338596},"1756872000":{"time":1756872000,"o":209.94,"h":210.37,"l":209.12830702,"c":210.16978947},"1756875600":{"time":1756875600,"o":210.17057895,"h":210.37,"l":208.85694298,"c":208.94469224},"1756879200":{"time":1756879200,"o":208.94469224,"h":209.33,"l":207.94658772,"c":208.38190351},"1756882800":{"time":1756882800,"o":208.38682018,"h":209.31,"l":207.96163158,"c":209.27770175},"1756886400":{"time":1756886400,"o":209.27454386,"h":210.69397053,"l":208.82190351,"c":209.29},"1756890000":{"time":1756890000,"o":209.29,"h":209.54,"l":208.05035682,"c":209.49639912},"1756893600":{"time":1756893600,"o":209.49797807,"h":210.28,"l":208.81373684,"c":209.79663158},"1756897200":{"time":1756897200,"o":209.80110526,"h":211.26,"l":209.55,"c":210.25901754},"1756900800":{"time":1756900800,"o":210.26,"h":211.28,"l":208.7,"c":209.03},"1756904400":{"time":1756904400,"o":209.01,"h":212.92540351,"l":208.99582018,"c":211.50825877},"1756908000":{"time":1756908000,"o":211.51259211,"h":212.55387154,"l":210.25755702,"c":211.93886262},"1756911600":{"time":1756911600,"o":211.93412578,"h":212.58,"l":210.82125439,"c":211.25311404},"1756915200":{"time":1756915200,"o":211.25311404,"h":211.88,"l":209.39520614,"c":209.84},"1756918800":{"time":1756918800,"o":209.85,"h":211.47,"l":209.85,"c":210.72195614},"1756922400":{"time":1756922400,"o":210.73,"h":211.08006579,"l":208.73335088,"c":209.56615351},"1756926000":{"time":1756926000,"o":209.56615351,"h":210.38,"l":209.1894693,"c":210.27422807},"1756929600":{"time":1756929600,"o":210.32,"h":210.37,"l":209.12936404,"c":209.33},"1756933200":{"time":1756933200,"o":209.34,"h":209.42,"l":208.29,"c":208.80025},"1756936800":{"time":1756936800,"o":208.80630263,"h":209.78,"l":208.419,"c":209.78},"1756940400":{"time":1756940400,"o":209.78,"h":210.86,"l":209.53585526,"c":210.65},"1756944000":{"time":1756944000,"o":210.64,"h":211.84,"l":210.3982807,"c":211.15},"1756947600":{"time":1756947600,"o":211.15,"h":211.15,"l":209.66725,"c":210.3},"1756951200":{"time":1756951200,"o":210.3,"h":210.44,"l":207.43,"c":208.16},"1756954800":{"time":1756954800,"o":208.17,"h":208.58,"l":207.48401427,"c":208.09},"1756958400":{"time":1756958400,"o":208.09,"h":208.47454825,"l":206.97,"c":207.07512489},"1756962000":{"time":1756962000,"o":207.07512489,"h":207.09,"l":205.62502632,"c":206.70570473},"1756965600":{"time":1756965600,"o":206.71,"h":207.15,"l":206.22846491,"c":206.23451754},"1756969200":{"time":1756969200,"o":206.23530702,"h":207.35,"l":206.16042544,"c":206.55509211},"1756972800":{"time":1756972800,"o":206.56035526,"h":208.07,"l":206.48539474,"c":206.95},"1756976400":{"time":1756976400,"o":206.94245614,"h":208.04,"l":206.94245614,"c":207.97},"1756980000":{"time":1756980000,"o":207.98,"h":208.69,"l":207.43835088,"c":207.45160526},"1756983600":{"time":1756983600,"o":207.45160526,"h":208.33,"l":206.96640946,"c":207.12},"1756987200":{"time":1756987200,"o":207.11535236,"h":208.41,"l":206.91314912,"c":208.29},"1756990800":{"time":1756990800,"o":208.3,"h":208.38,"l":206.25749123,"c":206.93},"1756994400":{"time":1756994400,"o":206.93,"h":207.64,"l":204.62789035,"c":205.3},"1756998000":{"time":1756998000,"o":205.29295614,"h":205.34,"l":203.29941667,"c":203.70957456},"1757001600":{"time":1757001600,"o":203.71,"h":204.79831579,"l":203.46328509,"c":204.51},"1757005200":{"time":1757005200,"o":204.52,"h":205.08,"l":203.84466667,"c":203.92453167},"1757008800":{"time":1757008800,"o":203.92453167,"h":204.59979386,"l":202.2,"c":202.97},"1757012400":{"time":1757012400,"o":202.98,"h":203.57,"l":201.73019737,"c":202.04},"1757016000":{"time":1757016000,"o":202.03,"h":203.66921491,"l":201.83,"c":202.52},"1757019600":{"time":1757019600,"o":202.52032018,"h":203.87,"l":202.36392982,"c":203.69412719},"1757023200":{"time":1757023200,"o":203.69333772,"h":204.62,"l":202.6612807,"c":204.08795272},"1757026800":{"time":1757026800,"o":204.08637377,"h":204.71,"l":202.14257018,"c":202.26},"1757030400":{"time":1757030400,"o":202.23,"h":202.84784649,"l":200.99245175,"c":201.15},"1757034000":{"time":1757034000,"o":201.15,"h":203.67,"l":200.87853947,"c":203.38193421},"1757037600":{"time":1757037600,"o":203.38193421,"h":203.96,"l":202.58,"c":203.93},"1757041200":{"time":1757041200,"o":203.93124561,"h":203.93124561,"l":202.42565351,"c":203.45012719},"1757044800":{"time":1757044800,"o":203.45,"h":204.194719,"l":202.92,"c":204.03},"1757048400":{"time":1757048400,"o":204.02428509,"h":204.8,"l":203.8365307,"c":204.56},"1757052000":{"time":1757052000,"o":204.57,"h":204.74774561,"l":203.81,"c":204.7440614},"1757055600":{"time":1757055600,"o":204.75011404,"h":208.36,"l":204.64038596,"c":207.75543265},"1757059200":{"time":1757059200,"o":207.75411686,"h":207.88,"l":206.40796491,"c":206.48599561},"1757062800":{"time":1757062800,"o":206.48,"h":206.85,"l":204.45261404,"c":205.77},"1757066400":{"time":1757066400,"o":205.76117105,"h":206.53,"l":205.6,"c":205.92880263},"1757070000":{"time":1757070000,"o":205.92801316,"h":206.93,"l":205.88,"c":206.55191228},"1757073600":{"time":1757073600,"o":206.55796491,"h":209.57832895,"l":205.05299123,"c":208.94},"1757077200":{"time":1757077200,"o":208.94,"h":209.94,"l":208.31,"c":209.59},"1757080800":{"time":1757080800,"o":209.59391667,"h":209.59391667,"l":201.56335965,"c":202.13618421},"1757084400":{"time":1757084400,"o":202.14,"h":204.34,"l":201.52,"c":203.45},"1757088000":{"time":1757088000,"o":203.46,"h":203.98,"l":202.42,"c":203.67},"1757091600":{"time":1757091600,"o":203.66,"h":203.7,"l":202.12,"c":202.33},"1757095200":{"time":1757095200,"o":202.33,"h":204.59916667,"l":201.83,"c":204.24},"1757098800":{"time":1757098800,"o":204.24,"h":205.47,"l":203.80394737,"c":205.34},"1757102400":{"time":1757102400,"o":205.34,"h":205.63,"l":204.34760965,"c":205.48},"1757106000":{"time":1757106000,"o":205.49,"h":205.59401754,"l":202.89148684,"c":203.05764474},"1757109600":{"time":1757109600,"o":203.04200439,"h":204.3,"l":202.61,"c":204.06},"1757113200":{"time":1757113200,"o":204.05,"h":204.4217306,"l":203.23,"c":203.3},"1757116800":{"time":1757116800,"o":203.2922807,"h":204.22,"l":203.10620614,"c":203.80029386},"1757120400":{"time":1757120400,"o":203.80029386,"h":204.56682018,"l":203.42005263,"c":204.35476316},"1757124000":{"time":1757124000,"o":204.34897368,"h":204.6,"l":203.06148684,"c":204.21237281},"1757127600":{"time":1757127600,"o":204.25,"h":204.50320614,"l":203.79896075,"c":203.98397807},"1757131200":{"time":1757131200,"o":203.99,"h":203.99298684,"l":203.10629825,"c":203.14},"1757134800":{"time":1757134800,"o":203.14,"h":203.27,"l":202.0499693,"c":202.18896491},"1757138400":{"time":1757138400,"o":202.17080702,"h":202.58,"l":202.04,"c":202.38051316},"1757142000":{"time":1757142000,"o":202.38,"h":203.18037281,"l":202.32,"c":202.9469386},"1757145600":{"time":1757145600,"o":202.94614912,"h":203.46,"l":202.58,"c":203.39},"1757149200":{"time":1757149200,"o":203.384,"h":203.38636842,"l":202.57,"c":202.59048246},"1757152800":{"time":1757152800,"o":202.6,"h":203.03,"l":202.33175877,"c":202.80208333},"1757156400":{"time":1757156400,"o":202.80208333,"h":202.84,"l":201.86,"c":202.30051316},"1757160000":{"time":1757160000,"o":202.30051316,"h":202.80011404,"l":202.12,"c":202.19},"1757163600":{"time":1757163600,"o":202.2,"h":202.41,"l":201.34,"c":202.20582456},"1757167200":{"time":1757167200,"o":202.20582456,"h":202.56,"l":201.78,"c":201.95},"1757170800":{"time":1757170800,"o":201.94,"h":202.19,"l":200.93347807,"c":201.15140789},"1757174400":{"time":1757174400,"o":201.16,"h":202.22,"l":200.72,"c":201.52410526},"1757178000":{"time":1757178000,"o":201.52331579,"h":201.71,"l":199.58477632,"c":200.04},"1757181600":{"time":1757181600,"o":200.04,"h":200.70271491,"l":199.21747368,"c":199.93},"1757185200":{"time":1757185200,"o":199.93748246,"h":200.18,"l":199.29,"c":199.61},"1757188800":{"time":1757188800,"o":199.64,"h":200.7,"l":199.63,"c":200.7},"1757192400":{"time":1757192400,"o":200.71,"h":201.05515351,"l":200.25525877,"c":200.70084649},"1757196000":{"time":1757196000,"o":200.69847807,"h":200.95,"l":199.91896053,"c":200.28719447},"1757199600":{"time":1757199600,"o":200.28482605,"h":200.94,"l":199.82,"c":200.05},"1757203200":{"time":1757203200,"o":200.06,"h":201.28,"l":200.00074561,"c":201.08},"1757206800":{"time":1757206800,"o":201.08,"h":203.09,"l":200.99969298,"c":202.61},"1757210400":{"time":1757210400,"o":202.62,"h":202.86,"l":201.93319298,"c":202.73019737},"1757214000":{"time":1757214000,"o":202.72861842,"h":203.17,"l":202.46364912,"c":202.76113596},"1757217600":{"time":1757217600,"o":202.76113596,"h":203.00173684,"l":202.24,"c":202.99240351},"1757221200":{"time":1757221200,"o":202.99240351,"h":203.17,"l":202.6440614,"c":202.75},"1757224800":{"time":1757224800,"o":202.74039912,"h":202.89,"l":202.14638596,"c":202.20636485},"1757228400":{"time":1757228400,"o":202.19892544,"h":203.23,"l":202.17,"c":202.9},"1757232000":{"time":1757232000,"o":202.9,"h":203.87,"l":202.89753947,"c":203.45068421},"1757235600":{"time":1757235600,"o":203.43489474,"h":203.85,"l":202.68022368,"c":203.08},"1757239200":{"time":1757239200,"o":203.08,"h":203.2663114,"l":202.78,"c":203.26},"1757242800":{"time":1757242800,"o":203.26422391,"h":203.86392982,"l":203.00484211,"c":203.86},"1757246400":{"time":1757246400,"o":203.89,"h":203.92,"l":203.26,"c":203.68},"1757250000":{"time":1757250000,"o":203.68,"h":203.7,"l":203.01,"c":203.36},"1757253600":{"time":1757253600,"o":203.36,"h":203.9,"l":203.05626316,"c":203.57209211},"1757257200":{"time":1757257200,"o":203.57209211,"h":205.45,"l":203.36335965,"c":205.0952193},"1757260800":{"time":1757260800,"o":205.09890351,"h":205.39009211,"l":203.35510965,"c":203.38},"1757264400":{"time":1757264400,"o":203.38,"h":203.61,"l":201.64,"c":201.91},"1757268000":{"time":1757268000,"o":201.9,"h":202.20429527,"l":201.39123246,"c":202.06144737},"1757271600":{"time":1757271600,"o":202.07,"h":202.99,"l":201.78,"c":202.98},"1757275200":{"time":1757275200,"o":202.98,"h":204.87115789,"l":202.52,"c":204.85428189},"1757278800":{"time":1757278800,"o":204.85428189,"h":205.08,"l":204.3166886,"c":204.58877632},"1757282400":{"time":1757282400,"o":204.59246053,"h":207.38,"l":204.27626316,"c":207.06742105},"1757286000":{"time":1757286000,"o":207.05921491,"h":207.9,"l":206.18791228,"c":206.34},"1757289600":{"time":1757289600,"o":206.34,"h":207.05,"l":205.58386842,"c":205.6},"1757293200":{"time":1757293200,"o":205.6,"h":207.3,"l":205.54,"c":206.82636404},"1757296800":{"time":1757296800,"o":206.82478509,"h":207.88,"l":206.09242982,"c":207.76842997},"1757300400":{"time":1757300400,"o":207.75895629,"h":208.95,"l":207.42082018,"c":207.57},"1757304000":{"time":1757304000,"o":207.57061842,"h":208.57781579,"l":206.93,"c":207.74},"1757307600":{"time":1757307600,"o":207.75,"h":207.85,"l":206.64225,"c":207.25},"1757311200":{"time":1757311200,"o":207.24914035,"h":207.61084649,"l":206.63115789,"c":207.03},"1757314800":{"time":1757314800,"o":207.02105263,"h":208.77,"l":206.94,"c":207.84704825},"1757318400":{"time":1757318400,"o":207.85,"h":209.29,"l":207.32674123,"c":208.84244737},"1757322000":{"time":1757322000,"o":208.84244737,"h":210.9,"l":208.58185965,"c":210.84},"1757325600":{"time":1757325600,"o":210.84,"h":215.76740351,"l":210.42671053,"c":215.11},"1757329200":{"time":1757329200,"o":215.12,"h":215.23626754,"l":212.97646053,"c":214.19},"1757332800":{"time":1757332800,"o":214.18,"h":214.83,"l":213.49,"c":214.43},"1757336400":{"time":1757336400,"o":214.44,"h":216.25144298,"l":213.0,"c":213.25518466},"1757340000":{"time":1757340000,"o":213.25,"h":215.70954935,"l":212.99621053,"c":215.21},"1757343600":{"time":1757343600,"o":215.22,"h":216.58560028,"l":214.71338158,"c":214.98},"1757347200":{"time":1757347200,"o":214.98114912,"h":215.37,"l":213.82,"c":214.84},"1757350800":{"time":1757350800,"o":214.84,"h":216.85,"l":213.94337719,"c":215.37923246},"1757354400":{"time":1757354400,"o":215.38844298,"h":216.83,"l":214.75,"c":216.57},"1757358000":{"time":1757358000,"o":216.57,"h":216.96960088,"l":214.66936404,"c":215.87},"1757361600":{"time":1757361600,"o":215.91,"h":216.11,"l":213.81723684,"c":214.3987807},"1757365200":{"time":1757365200,"o":214.3869386,"h":215.77659211,"l":214.17042544,"c":215.00864474},"1757368800":{"time":1757368800,"o":215.00386404,"h":215.44,"l":214.38261842,"c":214.61824123},"1757372400":{"time":1757372400,"o":214.6121886,"h":215.16469298,"l":213.50560526,"c":214.03071491},"1757376000":{"time":1757376000,"o":214.03,"h":214.83926754,"l":212.25502193,"c":213.13912281},"1757379600":{"time":1757379600,"o":213.13912281,"h":213.92,"l":212.12,"c":213.14},"1757383200":{"time":1757383200,"o":213.15,"h":213.45,"l":210.85,"c":211.59},"1757386800":{"time":1757386800,"o":211.59,"h":214.7185,"l":211.37352632,"c":214.58636485},"1757390400":{"time":1757390400,"o":214.57425959,"h":215.57,"l":213.88559211,"c":214.77377342},"1757394000":{"time":1757394000,"o":214.77649866,"h":215.29079825,"l":214.01,"c":215.18026316},"1757397600":{"time":1757397600,"o":215.17289474,"h":219.58208333,"l":214.92,"c":218.34},"1757401200":{"time":1757401200,"o":218.36,"h":219.73693797,"l":218.32,"c":219.18994202},"1757404800":{"time":1757404800,"o":219.17894737,"h":219.45754097,"l":218.44,"c":218.98},"1757408400":{"time":1757408400,"o":218.98,"h":219.26,"l":218.47103947,"c":218.91},"1757412000":{"time":1757412000,"o":218.9,"h":219.16,"l":217.47007018,"c":217.73345614},"1757415600":{"time":1757415600,"o":217.73108772,"h":217.97,"l":216.99,"c":217.18},"1757419200":{"time":1757419200,"o":217.18,"h":218.26,"l":216.60939912,"c":217.56},"1757422800":{"time":1757422800,"o":217.55117105,"h":218.39,"l":216.23,"c":217.92},"1757426400":{"time":1757426400,"o":217.92,"h":218.46,"l":213.21526754,"c":215.5},"1757430000":{"time":1757430000,"o":215.47687333,"h":215.68,"l":211.69,"c":212.98},"1757433600":{"time":1757433600,"o":212.97100439,"h":214.86959474,"l":212.93,"c":214.09},"1757437200":{"time":1757437200,"o":214.1,"h":215.57,"l":213.99182872,"c":214.83292544},"1757440800":{"time":1757440800,"o":214.85,"h":216.8,"l":214.41634211,"c":216.33},"1757444400":{"time":1757444400,"o":216.34,"h":216.92,"l":215.77090789,"c":216.26},"1757448000":{"time":1757448000,"o":216.26,"h":216.32360965,"l":215.17234211,"c":216.21526316},"1757451600":{"time":1757451600,"o":216.22,"h":216.51,"l":215.04,"c":215.08},"1757455200":{"time":1757455200,"o":215.07192982,"h":217.21,"l":214.9,"c":217.06},"1757458800":{"time":1757458800,"o":217.09,"h":217.69,"l":216.51,"c":217.1},"1757462400":{"time":1757462400,"o":217.11,"h":217.42512489,"l":215.03,"c":215.18792544},"1757466000":{"time":1757466000,"o":215.18634649,"h":216.47,"l":215.06353947,"c":216.14152632},"1757469600":{"time":1757469600,"o":216.23,"h":219.57,"l":216.23,"c":219.11080263},"1757473200":{"time":1757473200,"o":219.11001316,"h":219.42539912,"l":218.02,"c":219.1},"1757476800":{"time":1757476800,"o":219.13,"h":219.13,"l":217.77,"c":218.3492193},"1757480400":{"time":1757480400,"o":218.34395614,"h":219.19743421,"l":217.81,"c":218.58253947},"1757484000":{"time":1757484000,"o":218.58253947,"h":219.57,"l":217.91929386,"c":219.13342544},"1757487600":{"time":1757487600,"o":219.13603925,"h":222.87,"l":219.05,"c":222.14},"1757491200":{"time":1757491200,"o":222.14,"h":222.36167583,"l":220.38307895,"c":220.7},"1757494800":{"time":1757494800,"o":220.7,"h":221.23,"l":219.89792982,"c":220.40369298},"1757498400":{"time":1757498400,"o":220.40369298,"h":220.5,"l":218.89519298,"c":220.02},"1757502000":{"time":1757502000,"o":220.02319298,"h":220.37,"l":218.85376316,"c":220.14908772},"1757505600":{"time":1757505600,"o":220.15,"h":224.64938553,"l":219.66592105,"c":223.3618114},"1757509200":{"time":1757509200,"o":223.34154825,"h":225.89023158,"l":222.57271053,"c":224.04781579},"1757512800":{"time":1757512800,"o":224.06,"h":224.97,"l":222.22061404,"c":222.64},"1757516400":{"time":1757516400,"o":222.62625877,"h":223.96,"l":222.62,"c":222.99},"1757520000":{"time":1757520000,"o":223.04,"h":223.85,"l":222.32,"c":223.6474264},"1757523600":{"time":1757523600,"o":223.65347904,"h":224.0,"l":221.50014035,"c":222.57},"1757527200":{"time":1757527200,"o":222.58,"h":223.03,"l":221.22367105,"c":222.77},"1757530800":{"time":1757530800,"o":222.75358608,"h":222.79,"l":220.46,"c":221.03},"1757534400":{"time":1757534400,"o":221.14,"h":222.54,"l":220.87080263,"c":222.40764035},"1757538000":{"time":1757538000,"o":222.40321053,"h":223.65,"l":222.32360526,"c":223.36164035},"1757541600":{"time":1757541600,"o":223.35479825,"h":224.58,"l":223.07275439,"c":224.36183772},"1757545200":{"time":1757545200,"o":224.39,"h":224.51,"l":223.55964035,"c":223.94080285},"1757548800":{"time":1757548800,"o":223.94159233,"h":225.32,"l":223.73361842,"c":224.88},"1757552400":{"time":1757552400,"o":224.88,"h":225.47,"l":224.3500446,"c":224.7},"1757556000":{"time":1757556000,"o":224.7,"h":224.94734649,"l":222.92379386,"c":222.92379386},"1757559600":{"time":1757559600,"o":222.9135307,"h":224.46,"l":222.89,"c":224.06165351},"1757563200":{"time":1757563200,"o":224.06165351,"h":224.16,"l":222.46921491,"c":223.39},"1757566800":{"time":1757566800,"o":223.39167105,"h":223.85,"l":221.59640351,"c":222.15},"1757570400":{"time":1757570400,"o":222.16,"h":223.45794298,"l":221.82,"c":223.21},"1757574000":{"time":1757574000,"o":223.2,"h":223.41,"l":221.83478509,"c":223.09566667},"1757577600":{"time":1757577600,"o":223.09880702,"h":223.43,"l":222.19962281,"c":223.42},"1757581200":{"time":1757581200,"o":223.41317982,"h":225.18,"l":223.37292544,"c":224.36206579},"1757584800":{"time":1757584800,"o":224.37,"h":225.75,"l":224.27285526,"c":225.66316228},"1757588400":{"time":1757588400,"o":225.66526754,"h":225.66526754,"l":224.43,"c":224.94},"1757592000":{"time":1757592000,"o":224.94,"h":228.5,"l":223.0997175,"c":226.65},"1757595600":{"time":1757595600,"o":226.65,"h":228.86907018,"l":224.20598684,"c":228.06450877},"1757599200":{"time":1757599200,"o":228.09,"h":228.17,"l":225.59546053,"c":226.96},"1757602800":{"time":1757602800,"o":226.96,"h":227.13,"l":225.25,"c":226.71071365},"1757606400":{"time":1757606400,"o":226.71,"h":228.27,"l":225.21509367,"c":225.77161842},"1757610000":{"time":1757610000,"o":225.77240789,"h":227.62,"l":225.5459693,"c":227.39303509},"1757613600":{"time":1757613600,"o":227.38750877,"h":227.62,"l":225.81,"c":226.17970614},"1757617200":{"time":1757617200,"o":226.17970614,"h":226.73,"l":225.76031579,"c":226.47},"1757620800":{"time":1757620800,"o":226.48,"h":226.57,"l":225.34289474,"c":225.42323684},"1757624400":{"time":1757624400,"o":225.42244737,"h":226.91,"l":225.4,"c":226.60240789},"1757628000":{"time":1757628000,"o":226.6,"h":228.49,"l":226.31375439,"c":227.94164474},"1757631600":{"time":1757631600,"o":227.94164474,"h":228.85128947,"l":227.87256579,"c":228.63229386},"1757635200":{"time":1757635200,"o":228.6270307,"h":234.88507018,"l":228.02149561,"c":232.92684649},"1757638800":{"time":1757638800,"o":232.9,"h":233.85630263,"l":231.4912807,"c":232.13679825},"1757642400":{"time":1757642400,"o":232.14,"h":233.74,"l":232.09,"c":232.62200439},"1757646000":{"time":1757646000,"o":232.6156886,"h":235.64317657,"l":232.12,"c":235.01160088},"1757649600":{"time":1757649600,"o":234.98791667,"h":237.96,"l":234.11,"c":237.37490351},"1757653200":{"time":1757653200,"o":237.29832456,"h":239.67536404,"l":236.92,"c":238.50345175},"1757656800":{"time":1757656800,"o":238.4981886,"h":238.5,"l":237.17607018,"c":238.03616228},"1757660400":{"time":1757660400,"o":238.04142544,"h":238.81,"l":236.92625877,"c":237.24},"1757664000":{"time":1757664000,"o":237.24,"h":238.25046053,"l":236.61067105,"c":237.62},"1757667600":{"time":1757667600,"o":237.62187281,"h":238.49,"l":237.34860839,"c":238.37094298},"1757671200":{"time":1757671200,"o":238.38,"h":239.18,"l":237.43,"c":238.93442105},"1757674800":{"time":1757674800,"o":238.93483943,"h":239.4,"l":238.38640351,"c":239.03},"1757678400":{"time":1757678400,"o":239.03,"h":240.14,"l":237.47,"c":239.22},"1757682000":{"time":1757682000,"o":239.22,"h":239.98,"l":237.97763596,"c":239.46},"1757685600":{"time":1757685600,"o":239.45212719,"h":241.71,"l":238.98,"c":240.13},"1757689200":{"time":1757689200,"o":240.13008333,"h":240.2,"l":238.39,"c":239.21},"1757692800":{"time":1757692800,"o":239.21,"h":239.28208772,"l":237.86,"c":238.71},"1757696400":{"time":1757696400,"o":238.70287281,"h":241.2,"l":238.16537719,"c":240.15},"1757700000":{"time":1757700000,"o":240.14896053,"h":241.39,"l":239.76502632,"c":240.60812719},"1757703600":{"time":1757703600,"o":240.61339035,"h":241.14152632,"l":239.46319737,"c":240.91},"1757707200":{"time":1757707200,"o":240.90406334,"h":241.13,"l":238.93,"c":239.5826886},"1757710800":{"time":1757710800,"o":239.58347807,"h":240.19,"l":238.25,"c":239.99},"1757714400":{"time":1757714400,"o":239.99,"h":243.96114876,"l":239.99,"c":241.01603947},"1757718000":{"time":1757718000,"o":241.01525,"h":242.6,"l":239.85599561,"c":242.08},"1757721600":{"time":1757721600,"o":242.08,"h":243.68,"l":241.52492982,"c":243.04417105},"1757725200":{"time":1757725200,"o":243.03890789,"h":244.01550877,"l":241.4707193,"c":241.51},"1757728800":{"time":1757728800,"o":241.49,"h":242.76,"l":240.60692105,"c":242.41},"1757732400":{"time":1757732400,"o":242.41220175,"h":243.88643421,"l":241.7298114,"c":243.51516667},"1757736000":{"time":1757736000,"o":243.51964035,"h":243.61,"l":242.41211842,"c":242.9},"1757739600":{"time":1757739600,"o":242.9,"h":243.28613158,"l":241.16,"c":241.58662719},"1757743200":{"time":1757743200,"o":241.58619298,"h":242.72,"l":241.58014035,"c":242.5777193},"1757746800":{"time":1757746800,"o":242.5777193,"h":243.1,"l":242.25685088,"c":242.34171053},"1757750400":{"time":1757750400,"o":242.34697368,"h":243.4,"l":241.95,"c":243.38},"1757754000":{"time":1757754000,"o":243.4,"h":243.66,"l":242.61960088,"c":243.33208772},"1757757600":{"time":1757757600,"o":243.34,"h":243.34,"l":242.10644737,"c":242.53},"1757761200":{"time":1757761200,"o":242.52,"h":242.52,"l":241.16135965,"c":241.80455263},"1757764800":{"time":1757764800,"o":241.80981579,"h":242.45,"l":241.26,"c":242.34},"1757768400":{"time":1757768400,"o":242.34,"h":243.0,"l":238.01344298,"c":239.98275877},"1757772000":{"time":1757772000,"o":239.95460088,"h":240.99357018,"l":238.53,"c":240.27860088},"1757775600":{"time":1757775600,"o":240.25965351,"h":240.76,"l":238.46,"c":239.38},"1757779200":{"time":1757779200,"o":239.39,"h":239.62,"l":237.30770175,"c":237.41},"1757782800":{"time":1757782800,"o":237.46,"h":238.31,"l":235.81,"c":237.69395175},"1757786400":{"time":1757786400,"o":237.69237281,"h":238.75,"l":237.03568421,"c":238.29291667},"1757790000":{"time":1757790000,"o":238.3,"h":239.17,"l":237.97,"c":238.84},"1757793600":{"time":1757793600,"o":238.83,"h":240.28,"l":238.71984211,"c":240.09532895},"1757797200":{"time":1757797200,"o":240.09660526,"h":241.3,"l":239.75033333,"c":239.97},"1757800800":{"time":1757800800,"o":239.98,"h":241.91,"l":239.85677193,"c":241.75268421},"1757804400":{"time":1757804400,"o":241.75110526,"h":243.03,"l":241.56392544,"c":242.15267105},"1757808000":{"time":1757808000,"o":242.23,"h":243.98,"l":242.09050877,"c":243.41072807},"1757811600":{"time":1757811600,"o":243.41230702,"h":246.51,"l":242.71,"c":245.70116228},"1757815200":{"time":1757815200,"o":245.70563596,"h":249.16,"l":245.70563596,"c":248.56},"1757818800":{"time":1757818800,"o":248.59,"h":249.53122368,"l":246.7110614,"c":246.8},"1757822400":{"time":1757822400,"o":246.81,"h":247.88,"l":244.42089912,"c":246.17},"1757826000":{"time":1757826000,"o":246.16,"h":247.96,"l":245.9678114,"c":247.58880018},"1757829600":{"time":1757829600,"o":247.58353702,"h":248.25,"l":246.12,"c":246.94},"1757833200":{"time":1757833200,"o":246.94,"h":247.1330307,"l":245.58792982,"c":246.27228509},"1757836800":{"time":1757836800,"o":246.27228509,"h":247.00396491,"l":245.79172168,"c":246.27989035},"1757840400":{"time":1757840400,"o":246.28,"h":247.65,"l":246.01,"c":247.64},"1757844000":{"time":1757844000,"o":247.65,"h":247.97,"l":246.87807456,"c":247.53},"1757847600":{"time":1757847600,"o":247.52153509,"h":247.8,"l":245.47716228,"c":245.99},"1757851200":{"time":1757851200,"o":246.0,"h":246.65447807,"l":244.56763158,"c":245.12077193},"1757854800":{"time":1757854800,"o":245.12077193,"h":245.74981579,"l":243.24639912,"c":243.60282456},"1757858400":{"time":1757858400,"o":243.65,"h":244.9755614,"l":241.46598246,"c":243.14820614},"1757862000":{"time":1757862000,"o":243.14820614,"h":244.17286842,"l":241.79,"c":243.74114912},"1757865600":{"time":1757865600,"o":243.74238158,"h":245.73,"l":243.31,"c":245.03},"1757869200":{"time":1757869200,"o":245.03169737,"h":248.36,"l":244.43103947,"c":247.81091667},"1757872800":{"time":1757872800,"o":247.80933772,"h":247.83,"l":244.52878509,"c":244.52878509},"1757876400":{"time":1757876400,"o":244.53,"h":245.16,"l":242.0,"c":242.41},"1757880000":{"time":1757880000,"o":242.41,"h":243.34,"l":240.91,"c":242.31420614},"1757883600":{"time":1757883600,"o":242.33,"h":244.58,"l":240.46289474,"c":244.01},"1757887200":{"time":1757887200,"o":244.02,"h":244.16,"l":240.71,"c":242.84812719},"1757890800":{"time":1757890800,"o":242.85049561,"h":242.86233772,"l":239.27185088,"c":239.63640789},"1757894400":{"time":1757894400,"o":239.63640789,"h":242.03848246,"l":239.54217105,"c":240.60560526},"1757898000":{"time":1757898000,"o":240.60402632,"h":241.68,"l":239.05,"c":241.02399561},"1757901600":{"time":1757901600,"o":241.01,"h":242.66,"l":240.36,"c":241.97305263},"1757905200":{"time":1757905200,"o":241.98,"h":243.31115351,"l":241.90117105,"c":242.50003509},"1757908800":{"time":1757908800,"o":242.52,"h":243.38,"l":241.95,"c":242.69749123},"1757912400":{"time":1757912400,"o":242.69749123,"h":243.88,"l":242.4642193,"c":243.87},"1757916000":{"time":1757916000,"o":243.86,"h":243.9,"l":239.50253947,"c":240.23914035},"1757919600":{"time":1757919600,"o":240.23598246,"h":241.18,"l":236.23,"c":237.86496491},"1757923200":{"time":1757923200,"o":237.87,"h":238.0,"l":231.91996491,"c":232.03},"1757926800":{"time":1757926800,"o":232.0,"h":235.50085088,"l":231.62272807,"c":235.49326316},"1757930400":{"time":1757930400,"o":235.49326316,"h":236.78252193,"l":234.03,"c":236.10152096},"1757934000":{"time":1757934000,"o":236.10309991,"h":236.85,"l":235.13003947,"c":236.33736842},"1757937600":{"time":1757937600,"o":236.34184211,"h":237.97,"l":234.34463596,"c":234.68703509},"1757941200":{"time":1757941200,"o":234.71,"h":236.97,"l":234.14,"c":235.10204386},"1757944800":{"time":1757944800,"o":235.10046491,"h":235.52233634,"l":232.77,"c":233.34},"1757948400":{"time":1757948400,"o":233.33329825,"h":234.28,"l":231.83854148,"c":232.91902632},"1757952000":{"time":1757952000,"o":232.91428947,"h":233.54,"l":230.75,"c":231.32125877},"1757955600":{"time":1757955600,"o":231.31810088,"h":233.29228509,"l":230.06248885,"c":233.24278509},"1757959200":{"time":1757959200,"o":233.23804825,"h":233.54,"l":232.16473684,"c":233.14499108},"1757962800":{"time":1757962800,"o":233.16,"h":234.58811404,"l":231.88,"c":232.86},"1757966400":{"time":1757966400,"o":232.93,"h":234.36186842,"l":232.68047368,"c":234.24},"1757970000":{"time":1757970000,"o":234.23,"h":235.3,"l":233.5935614,"c":235.09},"1757973600":{"time":1757973600,"o":235.1,"h":235.26,"l":233.59,"c":233.82},"1757977200":{"time":1757977200,"o":233.82400439,"h":234.4,"l":232.97,"c":234.19946491},"1757980800":{"time":1757980800,"o":234.1889386,"h":234.58,"l":232.76163158,"c":233.74},"1757984400":{"time":1757984400,"o":233.74,"h":235.64,"l":233.74,"c":233.86219737},"1757988000":{"time":1757988000,"o":233.86982895,"h":234.96,"l":233.76224123,"c":233.76224123},"1757991600":{"time":1757991600,"o":233.76,"h":235.73,"l":233.75903509,"c":234.99743533},"1757995200":{"time":1757995200,"o":234.99207456,"h":235.15,"l":232.87479825,"c":234.42},"1757998800":{"time":1757998800,"o":234.42279386,"h":236.49,"l":234.29340789,"c":236.44},"1758002400":{"time":1758002400,"o":236.44061842,"h":236.91,"l":234.62835526,"c":235.71661842},"1758006000":{"time":1758006000,"o":235.71309211,"h":236.3,"l":235.24,"c":235.64},"1758009600":{"time":1758009600,"o":235.68,"h":236.82,"l":235.03,"c":235.98},"1758013200":{"time":1758013200,"o":235.98,"h":236.2516886,"l":234.74570175,"c":235.18091667},"1758016800":{"time":1758016800,"o":235.17565351,"h":235.89,"l":234.64624442,"c":235.14},"1758020400":{"time":1758020400,"o":235.13,"h":235.83,"l":234.6961886,"c":235.29507456},"1758024000":{"time":1758024000,"o":235.29507456,"h":235.8,"l":234.32100803,"c":235.16},"1758027600":{"time":1758027600,"o":235.16,"h":235.52646096,"l":231.4,"c":232.98118421},"1758031200":{"time":1758031200,"o":232.98039474,"h":234.27,"l":231.24591228,"c":234.03},"1758034800":{"time":1758034800,"o":234.03,"h":237.96,"l":233.0222193,"c":237.67052193},"1758038400":{"time":1758038400,"o":237.67937719,"h":239.18,"l":236.15992544,"c":238.1316886},"1758042000":{"time":1758042000,"o":238.11958333,"h":240.85,"l":237.73553509,"c":238.03079386},"1758045600":{"time":1758045600,"o":238.03079386,"h":238.95,"l":236.74,"c":237.50269737},"1758049200":{"time":1758049200,"o":237.50348684,"h":238.23,"l":236.98,"c":237.64263596},"1758052800":{"time":1758052800,"o":237.66,"h":238.26085088,"l":237.17652193,"c":238.16},"1758056400":{"time":1758056400,"o":238.15,"h":238.65144514,"l":237.06,"c":238.4},"1758060000":{"time":1758060000,"o":238.4,"h":238.87,"l":237.26131579,"c":237.81},"1758063600":{"time":1758063600,"o":237.8,"h":238.11,"l":236.43,"c":236.86},"1758067200":{"time":1758067200,"o":236.86169298,"h":236.95807018,"l":235.54,"c":236.13},"1758070800":{"time":1758070800,"o":236.12,"h":236.87,"l":235.79,"c":236.25},"1758074400":{"time":1758074400,"o":236.25,"h":237.75999561,"l":235.74394298,"c":236.23570614},"1758078000":{"time":1758078000,"o":236.23492982,"h":236.42,"l":233.76486842,"c":233.99},"1758081600":{"time":1758081600,"o":233.99156111,"h":234.63,"l":233.35,"c":233.7180614},"1758085200":{"time":1758085200,"o":233.69016667,"h":235.3,"l":233.14,"c":234.94007895},"1758088800":{"time":1758088800,"o":234.93560526,"h":236.55,"l":234.65,"c":235.9715614},"1758092400":{"time":1758092400,"o":235.97,"h":238.00872956,"l":235.63,"c":237.64},"1758096000":{"time":1758096000,"o":237.64,"h":237.64,"l":235.01,"c":235.74},"1758099600":{"time":1758099600,"o":235.75,"h":236.23,"l":235.09,"c":235.11},"1758103200":{"time":1758103200,"o":235.11,"h":236.3,"l":233.62591228,"c":234.07337719},"1758106800":{"time":1758106800,"o":234.07337719,"h":234.61,"l":233.82553947,"c":234.07052632},"1758110400":{"time":1758110400,"o":234.07052632,"h":235.20153509,"l":233.8581886,"c":234.65},"1758114000":{"time":1758114000,"o":234.66,"h":235.89,"l":234.06019298,"c":235.35},"1758117600":{"time":1758117600,"o":235.37,"h":235.82008333,"l":233.49,"c":233.86},"1758121200":{"time":1758121200,"o":233.85012281,"h":235.07,"l":233.55,"c":233.79675},"1758124800":{"time":1758124800,"o":233.79,"h":234.65,"l":232.17607456,"c":233.96},"1758128400":{"time":1758128400,"o":233.97,"h":236.83221491,"l":232.7540307,"c":233.81173684},"1758132000":{"time":1758132000,"o":233.10966842,"h":238.17314258,"l":232.47480263,"c":233.53},"1758135600":{"time":1758135600,"o":233.54,"h":238.98497807,"l":233.45,"c":238.67},"1758139200":{"time":1758139200,"o":238.7,"h":241.1,"l":237.54,"c":237.96350877},"1758142800":{"time":1758142800,"o":237.9627193,"h":240.59,"l":235.91,"c":240.14480702},"1758146400":{"time":1758146400,"o":240.15007018,"h":245.59,"l":240.15007018,"c":244.7915},"1758150000":{"time":1758150000,"o":244.8,"h":246.52065351,"l":243.76266667,"c":244.75},"1758153600":{"time":1758153600,"o":244.75,"h":245.93414912,"l":244.04402632,"c":244.72347012},"1758157200":{"time":1758157200,"o":244.70152988,"h":247.4,"l":244.43,"c":246.17},"1758160800":{"time":1758160800,"o":246.2,"h":246.5,"l":245.03728947,"c":246.32},"1758164400":{"time":1758164400,"o":246.31132018,"h":247.75917105,"l":246.03,"c":246.61},"1758168000":{"time":1758168000,"o":246.62,"h":246.88,"l":245.52289474,"c":246.14299286},"1758171600":{"time":1758171600,"o":246.15,"h":246.26,"l":244.3,"c":244.82},"1758175200":{"time":1758175200,"o":244.84,"h":244.98,"l":242.53438596,"c":244.19},"1758178800":{"time":1758178800,"o":244.2,"h":245.18419737,"l":244.19,"c":244.65},"1758182400":{"time":1758182400,"o":244.65,"h":247.07941627,"l":244.26808772,"c":246.91285965},"1758186000":{"time":1758186000,"o":246.90654386,"h":247.02,"l":246.04087719,"c":247.02},"1758189600":{"time":1758189600,"o":247.02,"h":247.03,"l":245.20971053,"c":245.91029825},"1758193200":{"time":1758193200,"o":245.91108772,"h":246.91,"l":245.5,"c":245.84},"1758196800":{"time":1758196800,"o":245.84,"h":246.77307018,"l":245.69103448,"c":245.88330702},"1758200400":{"time":1758200400,"o":245.89,"h":248.12604386,"l":244.88831579,"c":246.05228947},"1758204000":{"time":1758204000,"o":246.04442982,"h":247.99997368,"l":246.04442982,"c":247.61849123},"1758207600":{"time":1758207600,"o":247.62717544,"h":248.89,"l":247.19930702,"c":248.12287719},"1758211200":{"time":1758211200,"o":248.13,"h":250.09,"l":247.57716667,"c":249.77},"1758214800":{"time":1758214800,"o":249.77,"h":253.42210526,"l":249.2427807,"c":251.29944737},"1758218400":{"time":1758218400,"o":251.3,"h":251.36388596,"l":249.76839474,"c":250.33737719},"1758222000":{"time":1758222000,"o":250.34,"h":250.4,"l":247.27,"c":248.16319298},"1758225600":{"time":1758225600,"o":248.21,"h":249.09,"l":247.8075,"c":248.23114912},"1758229200":{"time":1758229200,"o":248.22149123,"h":248.56,"l":247.33899123,"c":247.54},"1758232800":{"time":1758232800,"o":247.53,"h":248.08,"l":246.79607895,"c":246.98347368},"1758236400":{"time":1758236400,"o":246.98426316,"h":247.59,"l":245.80296491,"c":247.3612193},"1758240000":{"time":1758240000,"o":247.35885088,"h":248.21,"l":247.04847368,"c":248.05},"1758243600":{"time":1758243600,"o":248.05,"h":248.42,"l":246.70565789,"c":247.39211404},"1758247200":{"time":1758247200,"o":247.38686842,"h":247.93623684,"l":246.30055263,"c":246.6},"1758250800":{"time":1758250800,"o":246.61,"h":247.66,"l":244.60002632,"c":244.94},"1758254400":{"time":1758254400,"o":244.95,"h":245.25,"l":242.85971053,"c":244.92},"1758258000":{"time":1758258000,"o":244.9189386,"h":245.59,"l":244.16895614,"c":245.54253176},"1758261600":{"time":1758261600,"o":245.54332123,"h":245.58,"l":243.44761343,"c":243.55},"1758265200":{"time":1758265200,"o":243.56,"h":244.77173684,"l":243.04618421,"c":243.72},"1758268800":{"time":1758268800,"o":243.71,"h":244.76,"l":243.36912281,"c":243.69864791},"1758272400":{"time":1758272400,"o":243.69864791,"h":244.22,"l":242.11079855,"c":242.75092559},"1758276000":{"time":1758276000,"o":242.75462281,"h":242.9,"l":241.68881579,"c":242.21485965},"1758279600":{"time":1758279600,"o":242.21875681,"h":242.31561404,"l":240.13021053,"c":240.83832456},"1758283200":{"time":1758283200,"o":240.84,"h":241.93,"l":240.36,"c":240.75084211},"1758286800":{"time":1758286800,"o":240.74768421,"h":242.16685965,"l":240.52848246,"c":241.97},"1758290400":{"time":1758290400,"o":241.96,"h":242.59,"l":239.44636842,"c":239.49},"1758294000":{"time":1758294000,"o":239.48,"h":239.48165789,"l":235.69,"c":237.38},"1758297600":{"time":1758297600,"o":237.38,"h":238.74,"l":237.07881579,"c":238.49},"1758301200":{"time":1758301200,"o":238.5,"h":238.57,"l":236.38,"c":236.53},"1758304800":{"time":1758304800,"o":236.53,"h":236.96,"l":235.10560526,"c":236.85858772},"1758308400":{"time":1758308400,"o":236.86,"h":237.80734211,"l":235.81017544,"c":235.81017544},"1758312000":{"time":1758312000,"o":235.82,"h":237.68,"l":235.82,"c":236.93250877},"1758315600":{"time":1758315600,"o":236.92619298,"h":238.27692105,"l":236.33,"c":238.27613158},"1758319200":{"time":1758319200,"o":238.27048246,"h":238.74,"l":238.18418421,"c":238.39338596},"1758322800":{"time":1758322800,"o":238.39167544,"h":238.41499123,"l":236.68,"c":238.39332456},"1758326400":{"time":1758326400,"o":238.4,"h":239.56,"l":238.13275439,"c":239.52854386},"1758330000":{"time":1758330000,"o":239.52854386,"h":239.84,"l":238.28907895,"c":238.28907895},"1758333600":{"time":1758333600,"o":238.27513158,"h":238.4,"l":237.25,"c":238.26},"1758337200":{"time":1758337200,"o":238.26,"h":238.28,"l":237.63280702,"c":237.95},"1758340800":{"time":1758340800,"o":237.95064912,"h":238.78,"l":237.62688596,"c":238.57664035},"1758344400":{"time":1758344400,"o":238.56742982,"h":239.37,"l":238.33,"c":239.3},"1758348000":{"time":1758348000,"o":239.3,"h":239.3,"l":238.57246824,"c":238.98729825},"1758351600":{"time":1758351600,"o":238.9925614,"h":239.65,"l":238.84,"c":239.65},"1758355200":{"time":1758355200,"o":239.64240351,"h":239.64240351,"l":237.37135088,"c":237.49},"1758358800":{"time":1758358800,"o":237.48031579,"h":237.95,"l":237.03035088,"c":237.07438596},"1758362400":{"time":1758362400,"o":237.08,"h":237.71,"l":236.74479825,"c":237.1880614},"1758366000":{"time":1758366000,"o":237.19332456,"h":238.31,"l":237.19029825,"c":238.03},"1758369600":{"time":1758369600,"o":238.03,"h":238.09,"l":237.16039474,"c":237.57},"1758373200":{"time":1758373200,"o":237.57,"h":238.0,"l":237.24280702,"c":237.33},"1758376800":{"time":1758376800,"o":237.33,"h":238.86,"l":236.91,"c":238.61342982},"1758380400":{"time":1758380400,"o":238.61342982,"h":241.07,"l":238.60895614,"c":240.00315789},"1758384000":{"time":1758384000,"o":240.01,"h":240.99,"l":239.11,"c":240.3},"1758387600":{"time":1758387600,"o":240.29,"h":240.44,"l":238.7884386,"c":238.9909386},"1758391200":{"time":1758391200,"o":238.99,"h":238.99,"l":238.07974561,"c":238.27374561},"1758394800":{"time":1758394800,"o":238.27374561,"h":238.94,"l":237.84226316,"c":238.52},"1758398400":{"time":1758398400,"o":238.52,"h":239.71,"l":238.3244386,"c":239.61},"1758402000":{"time":1758402000,"o":239.62,"h":240.19,"l":239.34,"c":239.67},"1758405600":{"time":1758405600,"o":239.67009649,"h":240.1,"l":239.22,"c":239.98185088},"1758409200":{"time":1758409200,"o":239.98185088,"h":240.08,"l":238.89,"c":239.38048246},"1758412800":{"time":1758412800,"o":239.38,"h":240.59,"l":238.85,"c":240.57},"1758416400":{"time":1758416400,"o":240.57,"h":240.66,"l":239.78,"c":240.01},"1758420000":{"time":1758420000,"o":239.99833333,"h":241.00568421,"l":239.78,"c":241.00348246},"1758423600":{"time":1758423600,"o":241.00348246,"h":241.7,"l":240.36,"c":241.69},"1758427200":{"time":1758427200,"o":241.69,"h":241.73,"l":240.27,"c":240.43998246},"1758430800":{"time":1758430800,"o":240.4015614,"h":240.62,"l":240.05,"c":240.28264035},"1758434400":{"time":1758434400,"o":240.28231579,"h":240.96687719,"l":240.07,"c":240.2},"1758438000":{"time":1758438000,"o":240.20189474,"h":240.22,"l":239.37,"c":239.75026316},"1758441600":{"time":1758441600,"o":239.75105263,"h":239.98274561,"l":238.39858772,"c":238.71809649},"1758445200":{"time":1758445200,"o":238.71809649,"h":238.93,"l":237.00318421,"c":238.37},"1758448800":{"time":1758448800,"o":238.38,"h":239.14,"l":237.92,"c":238.26131579},"1758452400":{"time":1758452400,"o":238.26657895,"h":238.98,"l":238.11,"c":238.51689474},"1758456000":{"time":1758456000,"o":238.51689474,"h":239.9352193,"l":238.42942105,"c":239.40383333},"1758459600":{"time":1758459600,"o":239.39541228,"h":240.19,"l":239.08559649,"c":239.42},"1758463200":{"time":1758463200,"o":239.42,"h":239.80285965,"l":238.30135965,"c":238.44701754},"1758466800":{"time":1758466800,"o":238.44464912,"h":238.59,"l":237.56,"c":237.78083333},"1758470400":{"time":1758470400,"o":237.78,"h":238.27271325,"l":235.94121053,"c":236.90575439},"1758474000":{"time":1758474000,"o":236.90496491,"h":237.74,"l":236.13159649,"c":237.69197368},"1758477600":{"time":1758477600,"o":237.69250877,"h":237.99037205,"l":237.07007895,"c":237.99037205},"1758481200":{"time":1758481200,"o":238.0,"h":238.04810526,"l":237.00307018,"c":237.89839383},"1758484800":{"time":1758484800,"o":237.89839383,"h":237.91065336,"l":237.11,"c":237.53},"1758488400":{"time":1758488400,"o":237.53,"h":237.65,"l":236.59139474,"c":237.17890351},"1758492000":{"time":1758492000,"o":237.17,"h":238.0,"l":235.24497368,"c":237.83},"1758495600":{"time":1758495600,"o":237.8065614,"h":237.80922807,"l":235.84388596,"c":236.07210526},"1758499200":{"time":1758499200,"o":236.07060526,"h":236.86,"l":231.2792807,"c":232.18},"1758502800":{"time":1758502800,"o":232.1630614,"h":234.68297368,"l":231.99058076,"c":233.12023684},"1758506400":{"time":1758506400,"o":233.11497368,"h":233.89,"l":230.4242807,"c":231.63},"1758510000":{"time":1758510000,"o":231.64,"h":232.98548462,"l":231.58095614,"c":232.73583333},"1758513600":{"time":1758513600,"o":232.73662281,"h":233.08,"l":231.50021053,"c":231.65},"1758517200":{"time":1758517200,"o":231.65,"h":231.87,"l":225.41681276,"c":225.41681276},"1758520800":{"time":1758520800,"o":225.08657066,"h":225.26920635,"l":214.58595045,"c":224.29529825},"1758524400":{"time":1758524400,"o":224.28457895,"h":224.35,"l":221.74,"c":221.81},"1758528000":{"time":1758528000,"o":221.81,"h":222.69914035,"l":220.9139386,"c":221.38},"1758531600":{"time":1758531600,"o":221.38,"h":221.55,"l":219.27918421,"c":220.38},"1758535200":{"time":1758535200,"o":220.38523593,"h":222.51,"l":219.78277193,"c":222.23},"1758538800":{"time":1758538800,"o":222.24,"h":222.62292982,"l":220.99,"c":221.35},"1758542400":{"time":1758542400,"o":221.36,"h":222.86,"l":220.49001754,"c":222.76465789},"1758546000":{"time":1758546000,"o":222.76386842,"h":223.89,"l":221.27,"c":223.64},"1758549600":{"time":1758549600,"o":223.63641228,"h":223.89,"l":220.8,"c":221.27},"1758553200":{"time":1758553200,"o":221.26,"h":221.64,"l":219.86,"c":220.63},"1758556800":{"time":1758556800,"o":220.62,"h":221.40952632,"l":219.1489386,"c":219.62060526},"1758560400":{"time":1758560400,"o":219.62139474,"h":221.30678947,"l":217.95319298,"c":220.99589474},"1758564000":{"time":1758564000,"o":220.9802193,"h":221.11,"l":219.37,"c":219.38},"1758567600":{"time":1758567600,"o":219.38,"h":219.49038596,"l":216.69134301,"c":217.11540351},"1758571200":{"time":1758571200,"o":217.05145614,"h":219.65323684,"l":216.40000877,"c":219.33},"1758574800":{"time":1758574800,"o":219.36,"h":220.9732193,"l":218.85709649,"c":220.79},"1758578400":{"time":1758578400,"o":220.79,"h":220.79,"l":219.61,"c":219.72291228},"1758582000":{"time":1758582000,"o":219.72212281,"h":220.47,"l":219.62,"c":220.29},"1758585600":{"time":1758585600,"o":220.28330702,"h":221.28663158,"l":219.32277193,"c":219.58464035},"1758589200":{"time":1758589200,"o":219.58016667,"h":219.82,"l":216.53,"c":216.54},"1758592800":{"time":1758592800,"o":216.53297368,"h":217.78818421,"l":214.03,"c":214.03},"1758596400":{"time":1758596400,"o":214.03,"h":217.76688001,"l":212.31613158,"c":216.85},"1758600000":{"time":1758600000,"o":216.84,"h":217.35,"l":213.91314035,"c":215.70732456},"1758603600":{"time":1758603600,"o":215.70416667,"h":217.72,"l":214.58,"c":216.83010526},"1758607200":{"time":1758607200,"o":216.84,"h":220.13524561,"l":216.82863158,"c":219.1},"1758610800":{"time":1758610800,"o":219.11,"h":219.37004386,"l":218.51,"c":218.82},"1758614400":{"time":1758614400,"o":218.87,"h":220.21201754,"l":218.32,"c":219.9200614},"1758618000":{"time":1758618000,"o":219.92085088,"h":220.73,"l":218.12184211,"c":218.55},"1758621600":{"time":1758621600,"o":218.55289474,"h":219.17,"l":218.13,"c":218.95583333},"1758625200":{"time":1758625200,"o":218.95583333,"h":219.54,"l":217.75025439,"c":219.23592105},"1758628800":{"time":1758628800,"o":219.23592105,"h":220.5312807,"l":218.61,"c":219.75157895},"1758632400":{"time":1758632400,"o":219.75157895,"h":220.07974561,"l":218.50575439,"c":218.94},"1758636000":{"time":1758636000,"o":218.94,"h":220.57,"l":217.50652632,"c":217.61},"1758639600":{"time":1758639600,"o":217.6,"h":219.8,"l":216.94,"c":219.19},"1758643200":{"time":1758643200,"o":219.18,"h":221.56881579,"l":217.71706897,"c":220.33},"1758646800":{"time":1758646800,"o":220.31908772,"h":220.48,"l":215.78253509,"c":216.64},"1758650400":{"time":1758650400,"o":216.64,"h":217.10548246,"l":215.19985088,"c":215.72079825},"1758654000":{"time":1758654000,"o":215.7192193,"h":217.05642982,"l":214.31,"c":214.48},"1758657600":{"time":1758657600,"o":214.47,"h":215.23994737,"l":213.19004386,"c":215.22310526},"1758661200":{"time":1758661200,"o":215.22310526,"h":216.57,"l":214.37,"c":215.73},"1758664800":{"time":1758664800,"o":215.73,"h":216.34171053,"l":214.62711404,"c":215.18040351},"1758668400":{"time":1758668400,"o":215.18040351,"h":215.86988596,"l":213.18592105,"c":213.18592105},"1758672000":{"time":1758672000,"o":213.19,"h":215.53488596,"l":213.18118421,"c":213.35},"1758675600":{"time":1758675600,"o":213.36,"h":216.32,"l":212.71575439,"c":216.07521053},"1758679200":{"time":1758679200,"o":216.091,"h":216.35,"l":213.19297641,"c":214.18504386},"1758682800":{"time":1758682800,"o":214.18583333,"h":214.55884211,"l":207.52,"c":208.42064912},"1758686400":{"time":1758686400,"o":208.41038596,"h":209.08,"l":204.98897459,"c":207.92865789},"1758690000":{"time":1758690000,"o":207.93,"h":210.45667544,"l":207.70792982,"c":209.66},"1758693600":{"time":1758693600,"o":209.67,"h":211.34284029,"l":208.56455263,"c":210.87},"1758697200":{"time":1758697200,"o":210.87920175,"h":210.95,"l":209.47339383,"c":210.54},"1758700800":{"time":1758700800,"o":210.54,"h":211.13,"l":209.91,"c":210.8},"1758704400":{"time":1758704400,"o":210.79,"h":211.09,"l":209.74,"c":210.87399123},"1758708000":{"time":1758708000,"o":210.88,"h":211.4,"l":210.07,"c":210.81},"1758711600":{"time":1758711600,"o":210.8,"h":212.51005263,"l":210.64,"c":212.24},"1758715200":{"time":1758715200,"o":212.23,"h":213.24091228,"l":211.66991228,"c":211.83},"1758718800":{"time":1758718800,"o":211.83,"h":213.07,"l":211.3642193,"c":211.52313158},"1758722400":{"time":1758722400,"o":211.52,"h":216.12,"l":211.37624561,"c":215.48},"1758726000":{"time":1758726000,"o":215.48,"h":215.96,"l":213.2,"c":213.44469298},"1758729600":{"time":1758729600,"o":213.46,"h":214.34,"l":213.1,"c":213.73228947},"1758733200":{"time":1758733200,"o":213.73228947,"h":215.34484211,"l":213.36,"c":215.01},"1758736800":{"time":1758736800,"o":215.01,"h":215.06,"l":213.22,"c":213.79673684},"1758740400":{"time":1758740400,"o":213.7947193,"h":214.08949123,"l":212.32608772,"c":213.05},"1758744000":{"time":1758744000,"o":213.03264912,"h":213.10670175,"l":210.78,"c":212.00371053},"1758747600":{"time":1758747600,"o":212.0045,"h":212.49,"l":210.61,"c":211.14},"1758751200":{"time":1758751200,"o":211.14226316,"h":212.19,"l":210.8,"c":211.58},"1758754800":{"time":1758754800,"o":211.59,"h":212.10014912,"l":211.15,"c":211.45650877},"1758758400":{"time":1758758400,"o":211.45650877,"h":212.33,"l":210.15817544,"c":210.6497807},"1758762000":{"time":1758762000,"o":210.6329386,"h":211.1,"l":207.86,"c":208.07},"1758765600":{"time":1758765600,"o":208.1,"h":211.78964912,"l":206.75326316,"c":209.91},"1758769200":{"time":1758769200,"o":209.93,"h":210.00070175,"l":205.95103509,"c":207.24676316},"1758772800":{"time":1758772800,"o":207.20965789,"h":207.48463158,"l":202.80094737,"c":204.25596491},"1758776400":{"time":1758776400,"o":204.23221053,"h":205.8,"l":203.16,"c":205.33740351},"1758780000":{"time":1758780000,"o":205.33214035,"h":205.62492105,"l":203.3,"c":203.55537719},"1758783600":{"time":1758783600,"o":203.55616667,"h":205.13,"l":203.22,"c":204.10227193},"1758787200":{"time":1758787200,"o":204.10227193,"h":205.47,"l":203.5,"c":204.21486842},"1758790800":{"time":1758790800,"o":204.21,"h":205.8,"l":201.79064035,"c":202.11763158},"1758794400":{"time":1758794400,"o":202.11684211,"h":203.59,"l":201.81588596,"c":201.9},"1758798000":{"time":1758798000,"o":201.89,"h":202.39,"l":200.60592982,"c":201.26255263},"1758801600":{"time":1758801600,"o":201.26860526,"h":202.45,"l":197.59634943,"c":198.44442982},"1758805200":{"time":1758805200,"o":198.47,"h":201.54,"l":197.53132456,"c":200.69},"1758808800":{"time":1758808800,"o":200.71,"h":203.91712281,"l":200.71,"c":202.58065789},"1758812400":{"time":1758812400,"o":202.57197368,"h":203.0057193,"l":200.3,"c":201.04},"1758816000":{"time":1758816000,"o":201.05,"h":201.86,"l":198.31,"c":198.66},"1758819600":{"time":1758819600,"o":198.65317544,"h":198.8608167,"l":193.63938596,"c":194.77},"1758823200":{"time":1758823200,"o":194.81037719,"h":199.52,"l":194.44,"c":199.41},"1758826800":{"time":1758826800,"o":199.40085965,"h":200.81981851,"l":197.33475439,"c":197.96376316},"1758830400":{"time":1758830400,"o":198.01,"h":198.63048246,"l":195.17,"c":196.16},"1758834000":{"time":1758834000,"o":196.16,"h":197.30302632,"l":194.66190351,"c":196.25},"1758837600":{"time":1758837600,"o":196.25,"h":197.45133333,"l":193.80576316,"c":194.51},"1758841200":{"time":1758841200,"o":194.50720175,"h":195.97985088,"l":191.31519298,"c":192.62},"1758844800":{"time":1758844800,"o":192.62,"h":195.88455263,"l":192.5,"c":195.61},"1758848400":{"time":1758848400,"o":195.6,"h":197.09550877,"l":195.07160526,"c":195.74},"1758852000":{"time":1758852000,"o":195.78,"h":197.43738717,"l":195.31,"c":196.36576316},"1758855600":{"time":1758855600,"o":196.34,"h":197.25,"l":195.02864035,"c":196.38321053},"1758859200":{"time":1758859200,"o":196.38,"h":197.29585965,"l":194.98353509,"c":195.63},"1758862800":{"time":1758862800,"o":195.64,"h":197.2,"l":194.30063158,"c":194.99},"1758866400":{"time":1758866400,"o":194.98,"h":196.91246579,"l":193.67,"c":195.13824561},"1758870000":{"time":1758870000,"o":195.13114035,"h":196.6972193,"l":194.0,"c":196.26387719},"1758873600":{"time":1758873600,"o":196.2607193,"h":196.91,"l":195.7,"c":196.08},"1758877200":{"time":1758877200,"o":196.07463158,"h":196.5,"l":193.70557169,"c":194.54},"1758880800":{"time":1758880800,"o":194.54,"h":194.62,"l":191.70977314,"c":192.04},"1758884400":{"time":1758884400,"o":192.04466667,"h":193.94075439,"l":190.8,"c":193.36},"1758888000":{"time":1758888000,"o":193.35,"h":198.08422807,"l":192.05875439,"c":196.54200544},"1758891600":{"time":1758891600,"o":196.55,"h":197.22325439,"l":194.39,"c":197.01},"1758895200":{"time":1758895200,"o":197.01,"h":197.12,"l":193.26364912,"c":194.22},"1758898800":{"time":1758898800,"o":194.25,"h":196.72,"l":194.16,"c":195.92},"1758902400":{"time":1758902400,"o":195.92,"h":199.66,"l":195.7,"c":199.53953509},"1758906000":{"time":1758906000,"o":199.50637719,"h":201.91,"l":199.06139474,"c":201.25944737},"1758909600":{"time":1758909600,"o":201.25786842,"h":202.48,"l":200.76,"c":201.68},"1758913200":{"time":1758913200,"o":201.68,"h":201.81,"l":199.01,"c":200.61},"1758916800":{"time":1758916800,"o":200.59,"h":200.77,"l":199.42818421,"c":199.85657018},"1758920400":{"time":1758920400,"o":199.85657018,"h":202.34,"l":199.61,"c":202.21},"1758924000":{"time":1758924000,"o":202.21,"h":203.83,"l":201.76740351,"c":203.45},"1758927600":{"time":1758927600,"o":203.44855263,"h":205.33,"l":202.71644737,"c":205.03},"1758931200":{"time":1758931200,"o":205.03,"h":205.2,"l":203.92365789,"c":205.04},"1758934800":{"time":1758934800,"o":205.04,"h":205.3,"l":203.47,"c":204.24694737},"1758938400":{"time":1758938400,"o":204.24694737,"h":204.68,"l":203.57,"c":203.62},"1758942000":{"time":1758942000,"o":203.62,"h":205.0027193,"l":203.55707018,"c":203.83825771},"1758945600":{"time":1758945600,"o":203.81,"h":204.03021053,"l":203.1119386,"c":203.58092982},"1758949200":{"time":1758949200,"o":203.57935088,"h":203.57935088,"l":202.18,"c":202.4},"1758952800":{"time":1758952800,"o":202.4,"h":202.54120175,"l":201.67375439,"c":202.54},"1758956400":{"time":1758956400,"o":202.55,"h":203.06,"l":201.46,"c":201.95864035},"1758960000":{"time":1758960000,"o":201.96,"h":202.13,"l":200.76714912,"c":200.83},"1758963600":{"time":1758963600,"o":200.84,"h":201.4,"l":199.81,"c":201.08},"1758967200":{"time":1758967200,"o":201.09,"h":201.95584211,"l":200.40578947,"c":201.51},"1758970800":{"time":1758970800,"o":201.51,"h":201.9,"l":201.2,"c":201.58303509},"1758974400":{"time":1758974400,"o":201.59,"h":202.82,"l":200.86616667,"c":202.33579825},"1758978000":{"time":1758978000,"o":202.33019056,"h":203.3,"l":202.04150877,"c":202.78},"1758981600":{"time":1758981600,"o":202.79,"h":203.65,"l":202.22597368,"c":202.6},"1758985200":{"time":1758985200,"o":202.6,"h":203.61,"l":201.68663339,"c":203.43},"1758988800":{"time":1758988800,"o":203.41585088,"h":203.5,"l":202.64,"c":202.82},"1758992400":{"time":1758992400,"o":202.82,"h":202.86,"l":200.78,"c":201.79970175},"1758996000":{"time":1758996000,"o":201.78312281,"h":202.07,"l":200.82999123,"c":201.55757895},"1758999600":{"time":1758999600,"o":201.57,"h":202.26,"l":201.22533333,"c":202.10534211},"1759003200":{"time":1759003200,"o":202.10613158,"h":202.81,"l":201.8,"c":202.53151754},"1759006800":{"time":1759006800,"o":202.55,"h":203.97845614,"l":202.18888596,"c":203.76},"1759010400":{"time":1759010400,"o":203.76,"h":204.84,"l":203.31839474,"c":203.81679825},"1759014000":{"time":1759014000,"o":203.8,"h":204.2,"l":203.11376316,"c":203.33},"1759017600":{"time":1759017600,"o":203.32218421,"h":203.95,"l":202.44,"c":202.84510526},"1759021200":{"time":1759021200,"o":202.84115789,"h":203.09,"l":200.89834211,"c":201.0494386},"1759024800":{"time":1759024800,"o":201.03,"h":201.95,"l":200.89231579,"c":201.31214035},"1759028400":{"time":1759028400,"o":201.31898246,"h":201.86,"l":200.73,"c":201.28119298},"1759032000":{"time":1759032000,"o":201.29,"h":201.88,"l":201.07470175,"c":201.78478947},"1759035600":{"time":1759035600,"o":201.78478947,"h":202.37458772,"l":201.05,"c":201.23844737},"1759039200":{"time":1759039200,"o":201.2,"h":201.71404386,"l":200.26,"c":201.61561404},"1759042800":{"time":1759042800,"o":201.61480702,"h":202.23,"l":201.05742105,"c":201.99},"1759046400":{"time":1759046400,"o":202.0,"h":202.64,"l":201.32799123,"c":201.71661404},"1759050000":{"time":1759050000,"o":201.71503509,"h":201.92,"l":200.55579825,"c":200.59328947},"1759053600":{"time":1759053600,"o":200.59171053,"h":200.97,"l":200.11,"c":200.72176316},"1759057200":{"time":1759057200,"o":200.73,"h":200.79,"l":199.18,"c":199.76229825},"1759060800":{"time":1759060800,"o":199.76308772,"h":199.88,"l":197.93,"c":198.37},"1759064400":{"time":1759064400,"o":198.37,"h":201.28,"l":198.25335088,"c":201.08},"1759068000":{"time":1759068000,"o":201.08,"h":201.87712281,"l":200.32,"c":201.78487719},"1759071600":{"time":1759071600,"o":201.79014035,"h":203.46,"l":201.73883333,"c":203.33275439},"1759075200":{"time":1759075200,"o":203.33,"h":204.65343922,"l":203.16,"c":203.96},"1759078800":{"time":1759078800,"o":203.96,"h":205.73906534,"l":203.90776316,"c":204.99502632},"1759082400":{"time":1759082400,"o":204.96871053,"h":206.3,"l":204.73,"c":206.00112281},"1759086000":{"time":1759086000,"o":206.03,"h":206.55942982,"l":205.34,"c":206.09},"1759089600":{"time":1759089600,"o":206.09,"h":207.7,"l":205.92,"c":206.68},"1759093200":{"time":1759093200,"o":206.69,"h":207.19268421,"l":206.43461404,"c":207.14624561},"1759096800":{"time":1759096800,"o":207.14545614,"h":209.88,"l":207.14545614,"c":209.43},"1759100400":{"time":1759100400,"o":209.43,"h":210.86,"l":209.43,"c":210.72236842},"1759104000":{"time":1759104000,"o":210.72236842,"h":210.78,"l":208.97,"c":209.09},"1759107600":{"time":1759107600,"o":209.12,"h":209.87782214,"l":208.72292105,"c":209.36},"1759111200":{"time":1759111200,"o":209.35,"h":210.75,"l":208.86,"c":209.61},"1759114800":{"time":1759114800,"o":209.61,"h":210.27799123,"l":209.04029825,"c":210.16},"1759118400":{"time":1759118400,"o":210.19,"h":210.6,"l":209.75409256,"c":209.96},"1759122000":{"time":1759122000,"o":209.97,"h":210.11,"l":208.76,"c":209.04842105},"1759125600":{"time":1759125600,"o":209.05,"h":209.11194737,"l":207.72624561,"c":208.05},"1759129200":{"time":1759129200,"o":208.05,"h":209.19249123,"l":207.31,"c":208.84162281},"1759132800":{"time":1759132800,"o":208.85,"h":209.59612281,"l":208.16395833,"c":208.81454386},"1759136400":{"time":1759136400,"o":208.81533333,"h":209.0330614,"l":207.7552193,"c":208.11},"1759140000":{"time":1759140000,"o":208.12,"h":208.21552256,"l":206.40407895,"c":206.52},"1759143600":{"time":1759143600,"o":206.52,"h":207.34,"l":205.926,"c":206.97},"1759147200":{"time":1759147200,"o":206.98,"h":207.9,"l":205.18,"c":205.33},"1759150800":{"time":1759150800,"o":205.33,"h":209.34,"l":204.5209386,"c":208.72690351},"1759154400":{"time":1759154400,"o":208.72611404,"h":212.72,"l":208.53,"c":212.24},"1759158000":{"time":1759158000,"o":212.25,"h":213.38326316,"l":209.70623684,"c":209.95},"1759161600":{"time":1759161600,"o":209.95,"h":211.45115789,"l":208.23,"c":208.63462281},"1759165200":{"time":1759165200,"o":208.61172807,"h":210.17,"l":207.54,"c":210.03},"1759168800":{"time":1759168800,"o":210.03,"h":210.60391228,"l":208.98288596,"c":210.60391228},"1759172400":{"time":1759172400,"o":210.62,"h":213.39085088,"l":210.30666667,"c":212.8},"1759176000":{"time":1759176000,"o":212.82,"h":214.40227193,"l":212.39328947,"c":214.29176316},"1759179600":{"time":1759179600,"o":214.29623684,"h":214.64,"l":213.5667807,"c":214.06},"1759183200":{"time":1759183200,"o":214.06,"h":214.19,"l":212.94610526,"c":213.47535965},"1759186800":{"time":1759186800,"o":213.48,"h":213.87,"l":212.315,"c":212.60618421},"1759190400":{"time":1759190400,"o":212.60618421,"h":213.52705263,"l":211.11,"c":211.16514912},"1759194000":{"time":1759194000,"o":211.16435965,"h":212.84,"l":209.65495614,"c":210.43},"1759197600":{"time":1759197600,"o":210.42,"h":211.09,"l":209.8327807,"c":210.38},"1759201200":{"time":1759201200,"o":210.38,"h":211.33083333,"l":209.99,"c":210.54},"1759204800":{"time":1759204800,"o":210.54,"h":211.57666667,"l":210.06589474,"c":210.09},"1759208400":{"time":1759208400,"o":210.09,"h":210.62,"l":208.91,"c":209.87836842},"1759212000":{"time":1759212000,"o":209.86942105,"h":210.77333333,"l":209.37185965,"c":210.18},"1759215600":{"time":1759215600,"o":210.19,"h":210.68,"l":208.43,"c":208.88},"1759219200":{"time":1759219200,"o":208.88,"h":208.9,"l":207.61176316,"c":207.68810345},"1759222800":{"time":1759222800,"o":207.68810345,"h":207.84,"l":205.50699123,"c":205.84},"1759226400":{"time":1759226400,"o":205.83368421,"h":206.84180702,"l":205.45350877,"c":206.45},"1759230000":{"time":1759230000,"o":206.45,"h":207.14,"l":205.79531579,"c":206.94385088},"1759233600":{"time":1759233600,"o":206.94157018,"h":207.34262281,"l":205.86,"c":206.04509982},"1759237200":{"time":1759237200,"o":206.04588929,"h":209.47,"l":205.54978947,"c":207.55},"1759240800":{"time":1759240800,"o":207.6,"h":208.75,"l":206.00027193,"c":208.7},"1759244400":{"time":1759244400,"o":208.69819298,"h":208.70015789,"l":204.71,"c":205.92054386},"1759248000":{"time":1759248000,"o":205.92147368,"h":206.24346448,"l":204.21080702,"c":205.05},"1759251600":{"time":1759251600,"o":205.04069298,"h":206.23425439,"l":204.66230702,"c":205.53},"1759255200":{"time":1759255200,"o":205.57,"h":207.72141228,"l":205.25544737,"c":207.48135088},"1759258800":{"time":1759258800,"o":207.48135088,"h":209.12,"l":207.03923684,"c":208.97015789},"1759262400":{"time":1759262400,"o":208.93778947,"h":210.1,"l":208.09,"c":209.74},"1759266000":{"time":1759266000,"o":209.74485088,"h":210.83814035,"l":209.15856624,"c":209.52994737},"1759269600":{"time":1759269600,"o":209.52468421,"h":210.82833938,"l":207.88637719,"c":207.97},"1759273200":{"time":1759273200,"o":207.99,"h":208.81,"l":207.37135965,"c":208.61},"1759276800":{"time":1759276800,"o":208.6,"h":209.33,"l":206.37726316,"c":207.46},"1759280400":{"time":1759280400,"o":207.46,"h":210.65227193,"l":207.09620175,"c":210.55905626},"1759284000":{"time":1759284000,"o":210.54089837,"h":210.83,"l":209.088,"c":209.12626316},"1759287600":{"time":1759287600,"o":209.13,"h":209.51,"l":206.53262281,"c":206.6},"1759291200":{"time":1759291200,"o":206.62,"h":209.44,"l":206.37,"c":208.42},"1759294800":{"time":1759294800,"o":208.43011404,"h":209.96965789,"l":208.43011404,"c":208.89358772},"1759298400":{"time":1759298400,"o":208.89253509,"h":209.43337719,"l":207.80779492,"c":207.8847807},"1759302000":{"time":1759302000,"o":207.88557018,"h":210.26,"l":207.76519298,"c":210.09216878},"1759305600":{"time":1759305600,"o":210.09137931,"h":217.03048026,"l":209.80341228,"c":216.47},"1759309200":{"time":1759309200,"o":216.5,"h":217.89,"l":215.73602632,"c":217.51268421},"1759312800":{"time":1759312800,"o":217.51189474,"h":217.67,"l":216.01970175,"c":216.53},"1759316400":{"time":1759316400,"o":216.53,"h":217.77,"l":216.51020871,"c":217.74534483},"1759320000":{"time":1759320000,"o":217.71771325,"h":219.27,"l":217.07,"c":218.40295614},"1759323600":{"time":1759323600,"o":218.40295614,"h":219.8,"l":218.22731397,"c":219.16637931},"1759327200":{"time":1759327200,"o":219.24,"h":220.52,"l":218.77147368,"c":219.4},"1759330800":{"time":1759330800,"o":219.39494737,"h":220.16,"l":218.64,"c":220.12342105},"1759334400":{"time":1759334400,"o":220.13,"h":220.83,"l":218.8100614,"c":219.0225},"1759338000":{"time":1759338000,"o":219.02539474,"h":219.66,"l":217.34953509,"c":217.34953509},"1759341600":{"time":1759341600,"o":217.31,"h":219.57,"l":217.31,"c":219.04},"1759345200":{"time":1759345200,"o":219.03,"h":220.37,"l":218.93176316,"c":219.96164035},"1759348800":{"time":1759348800,"o":219.96,"h":220.18477193,"l":219.15217544,"c":219.41},"1759352400":{"time":1759352400,"o":219.41,"h":219.41,"l":218.34933333,"c":218.93714912},"1759356000":{"time":1759356000,"o":218.95,"h":219.88,"l":218.94288596,"c":219.45615789},"1759359600":{"time":1759359600,"o":219.45615789,"h":222.49,"l":219.33,"c":221.92},"1759363200":{"time":1759363200,"o":221.92,"h":222.32,"l":219.58146491,"c":219.69054386},"1759366800":{"time":1759366800,"o":219.69054386,"h":222.91,"l":219.40283333,"c":222.71},"1759370400":{"time":1759370400,"o":222.71,"h":223.98,"l":221.27382456,"c":223.16264912},"1759374000":{"time":1759374000,"o":223.15949123,"h":224.89,"l":222.72531579,"c":223.66442982},"1759377600":{"time":1759377600,"o":223.6520614,"h":224.81,"l":222.651,"c":223.64},"1759381200":{"time":1759381200,"o":223.66,"h":226.33513197,"l":223.66,"c":224.0027193},"1759384800":{"time":1759384800,"o":224.01,"h":225.66,"l":223.42835965,"c":224.82},"1759388400":{"time":1759388400,"o":224.82,"h":225.1,"l":222.35,"c":222.82},"1759392000":{"time":1759392000,"o":222.82,"h":224.61,"l":222.58,"c":224.61},"1759395600":{"time":1759395600,"o":224.60935088,"h":225.42,"l":223.9112193,"c":225.0272323},"1759399200":{"time":1759399200,"o":225.03,"h":225.60045614,"l":224.71,"c":225.04468421},"1759402800":{"time":1759402800,"o":224.99810526,"h":226.55478947,"l":224.62492982,"c":225.12},"1759406400":{"time":1759406400,"o":225.12434211,"h":227.25,"l":224.8660614,"c":227.20974561},"1759410000":{"time":1759410000,"o":227.21053509,"h":227.29,"l":224.54665789,"c":226.34179825},"1759413600":{"time":1759413600,"o":226.37,"h":226.58,"l":223.03527193,"c":223.51},"1759417200":{"time":1759417200,"o":223.5,"h":227.20225045,"l":222.57,"c":227.08},"1759420800":{"time":1759420800,"o":227.09,"h":229.19320175,"l":226.39673684,"c":227.86},"1759424400":{"time":1759424400,"o":227.86,"h":230.18,"l":227.28148246,"c":229.68},"1759428000":{"time":1759428000,"o":229.66638596,"h":233.02,"l":229.63185965,"c":232.18},"1759431600":{"time":1759431600,"o":232.18013158,"h":233.61,"l":231.4535,"c":232.13407895},"1759435200":{"time":1759435200,"o":232.12,"h":232.49,"l":230.68997368,"c":232.48},"1759438800":{"time":1759438800,"o":232.48,"h":233.82,"l":232.27790351,"c":232.47},"1759442400":{"time":1759442400,"o":232.47,"h":233.76,"l":231.98164912,"c":232.96362069},"1759446000":{"time":1759446000,"o":232.96362069,"h":234.78,"l":232.8,"c":234.61},"1759449600":{"time":1759449600,"o":234.61,"h":234.64,"l":231.74,"c":231.78},"1759453200":{"time":1759453200,"o":231.78,"h":232.64,"l":230.4765614,"c":230.89303509},"1759456800":{"time":1759456800,"o":230.88514035,"h":233.3,"l":230.7,"c":233.18012281},"1759460400":{"time":1759460400,"o":233.19,"h":234.65703509,"l":231.92,"c":232.14},"1759464000":{"time":1759464000,"o":232.15051754,"h":233.14,"l":231.29,"c":231.90638596},"1759467600":{"time":1759467600,"o":231.95,"h":232.08,"l":230.22,"c":231.10368421},"1759471200":{"time":1759471200,"o":231.09137719,"h":231.45,"l":227.90032456,"c":229.25},"1759474800":{"time":1759474800,"o":229.25,"h":229.63463158,"l":228.50464912,"c":229.33},"1759478400":{"time":1759478400,"o":229.33,"h":231.12,"l":227.82,"c":230.93},"1759482000":{"time":1759482000,"o":230.92953509,"h":231.6772807,"l":230.59,"c":230.82712281},"1759485600":{"time":1759485600,"o":230.82,"h":231.51,"l":230.31,"c":231.15},"1759489200":{"time":1759489200,"o":231.15,"h":231.21,"l":229.46,"c":230.67},"1759492800":{"time":1759492800,"o":230.68,"h":231.16926316,"l":229.6567807,"c":229.96},"1759496400":{"time":1759496400,"o":229.95166667,"h":230.96,"l":228.62927193,"c":229.63887719},"1759500000":{"time":1759500000,"o":229.63887719,"h":230.92455263,"l":227.15723684,"c":230.41664035},"1759503600":{"time":1759503600,"o":230.39170175,"h":234.88,"l":229.39835088,"c":234.63},"1759507200":{"time":1759507200,"o":234.67,"h":236.87,"l":233.63504386,"c":233.63504386},"1759510800":{"time":1759510800,"o":233.72,"h":233.91,"l":228.86,"c":229.9200614},"1759514400":{"time":1759514400,"o":229.93,"h":233.57028131,"l":229.01311404,"c":233.55575439},"1759518000":{"time":1759518000,"o":233.55471053,"h":235.43365789,"l":232.68507018,"c":233.04},"1759521600":{"time":1759521600,"o":233.09,"h":233.34,"l":230.90949123,"c":232.91},"1759525200":{"time":1759525200,"o":232.91,"h":233.32,"l":231.81,"c":232.54},"1759528800":{"time":1759528800,"o":232.54,"h":233.85155172,"l":232.53000877,"c":233.1},"1759532400":{"time":1759532400,"o":233.1,"h":233.38340351,"l":232.30938596,"c":232.73},"1759536000":{"time":1759536000,"o":232.74,"h":233.94104386,"l":231.44512281,"c":231.89},"1759539600":{"time":1759539600,"o":231.89,"h":232.03,"l":229.54,"c":230.23},"1759543200":{"time":1759543200,"o":230.23,"h":230.96,"l":228.33,"c":229.733},"1759546800":{"time":1759546800,"o":229.75,"h":229.94,"l":227.84118421,"c":229.11},"1759550400":{"time":1759550400,"o":229.11,"h":229.7900614,"l":228.85,"c":229.44},"1759554000":{"time":1759554000,"o":229.44,"h":230.18,"l":229.10034211,"c":229.84717544},"1759557600":{"time":1759557600,"o":229.85,"h":230.43601754,"l":229.50475439,"c":229.69112281},"1759561200":{"time":1759561200,"o":229.69112281,"h":229.78,"l":228.65003509,"c":229.01919238},"1759564800":{"time":1759564800,"o":229.02445554,"h":229.36731579,"l":228.12300877,"c":228.78},"1759568400":{"time":1759568400,"o":228.78,"h":229.36,"l":228.18866667,"c":228.36403509},"1759572000":{"time":1759572000,"o":228.35860526,"h":229.81,"l":228.20237719,"c":229.04277193},"1759575600":{"time":1759575600,"o":229.04803509,"h":229.48,"l":228.56,"c":229.08},"1759579200":{"time":1759579200,"o":229.08,"h":229.35,"l":227.85871053,"c":228.00123684},"1759582800":{"time":1759582800,"o":228.02,"h":229.71,"l":227.82164912,"c":228.67},"1759586400":{"time":1759586400,"o":228.67,"h":229.38,"l":226.64867514,"c":226.73559649},"1759590000":{"time":1759590000,"o":226.70691228,"h":227.35,"l":224.45095614,"c":224.53678947},"1759593600":{"time":1759593600,"o":224.55,"h":225.60342982,"l":224.08794737,"c":225.58},"1759597200":{"time":1759597200,"o":225.58,"h":226.9,"l":225.36120175,"c":226.47},"1759600800":{"time":1759600800,"o":226.46,"h":226.88,"l":225.72414912,"c":225.96284029},"1759604400":{"time":1759604400,"o":225.96,"h":226.82016667,"l":225.88134211,"c":226.80510526},"1759608000":{"time":1759608000,"o":226.81,"h":227.88,"l":226.80589474,"c":227.20124561},"1759611600":{"time":1759611600,"o":227.2,"h":228.16,"l":227.14601754,"c":227.15},"1759615200":{"time":1759615200,"o":227.1512807,"h":227.86435965,"l":226.81238596,"c":227.61236842},"1759618800":{"time":1759618800,"o":227.60631579,"h":228.11352632,"l":226.96,"c":227.75266667},"1759622400":{"time":1759622400,"o":227.7387193,"h":228.15,"l":226.48027193,"c":226.69},"1759626000":{"time":1759626000,"o":226.7,"h":227.72708772,"l":226.48090351,"c":227.69483666},"1759629600":{"time":1759629600,"o":227.69325771,"h":231.28027151,"l":227.19,"c":231.07785088},"1759633200":{"time":1759633200,"o":231.07785088,"h":232.18,"l":230.07448246,"c":230.83235088},"1759636800":{"time":1759636800,"o":230.8112193,"h":234.85,"l":230.8,"c":233.68},"1759640400":{"time":1759640400,"o":233.73,"h":234.85,"l":233.25887477,"c":234.43},"1759644000":{"time":1759644000,"o":234.43,"h":235.84439871,"l":234.41,"c":235.07676316},"1759647600":{"time":1759647600,"o":235.07730702,"h":236.85126673,"l":235.0,"c":236.49},"1759651200":{"time":1759651200,"o":236.48,"h":237.064755,"l":235.07,"c":235.10617544},"1759654800":{"time":1759654800,"o":235.10617544,"h":235.70099123,"l":232.13750877,"c":233.34},"1759658400":{"time":1759658400,"o":233.35,"h":233.49,"l":230.64835965,"c":231.91},"1759662000":{"time":1759662000,"o":231.91022807,"h":232.71,"l":230.67846491,"c":232.55739474},"1759665600":{"time":1759665600,"o":232.55739474,"h":232.55739474,"l":230.62974592,"c":231.2},"1759669200":{"time":1759669200,"o":231.19,"h":231.92,"l":230.33721053,"c":231.53829825},"1759672800":{"time":1759672800,"o":231.54119298,"h":231.92066667,"l":228.54757018,"c":230.02799456},"1759676400":{"time":1759676400,"o":230.02483666,"h":230.78427193,"l":229.65126316,"c":230.01014035},"1759680000":{"time":1759680000,"o":230.02,"h":231.12,"l":228.8,"c":230.97292105},"1759683600":{"time":1759683600,"o":230.98,"h":231.3419386,"l":229.19,"c":229.57},"1759687200":{"time":1759687200,"o":229.58,"h":229.79089474,"l":227.36,"c":228.79064912},"1759690800":{"time":1759690800,"o":228.79512281,"h":228.87210526,"l":226.60602632,"c":226.95},"1759694400":{"time":1759694400,"o":226.95,"h":228.88,"l":226.59433333,"c":227.90638596},"1759698000":{"time":1759698000,"o":227.90770175,"h":228.68,"l":227.37,"c":228.57570175},"1759701600":{"time":1759701600,"o":228.57649123,"h":229.16117544,"l":226.94,"c":228.19},"1759705200":{"time":1759705200,"o":228.18,"h":229.02,"l":228.0,"c":228.45},"1759708800":{"time":1759708800,"o":228.45,"h":230.2,"l":227.40766667,"c":228.56},"1759712400":{"time":1759712400,"o":228.55,"h":231.63,"l":227.63,"c":231.35263158},"1759716000":{"time":1759716000,"o":231.35789474,"h":232.87248133,"l":229.71213249,"c":232.35},"1759719600":{"time":1759719600,"o":232.28674561,"h":233.19,"l":231.65644737,"c":232.13457895},"1759723200":{"time":1759723200,"o":232.14,"h":232.23,"l":230.49,"c":230.57116667},"1759726800":{"time":1759726800,"o":230.57037719,"h":232.38238596,"l":230.0737807,"c":232.2},"1759730400":{"time":1759730400,"o":232.2,"h":234.64,"l":232.2,"c":233.8417193},"1759734000":{"time":1759734000,"o":233.8417193,"h":234.15,"l":230.66,"c":231.23},"1759737600":{"time":1759737600,"o":231.23,"h":233.8,"l":231.23,"c":233.57681579},"1759741200":{"time":1759741200,"o":233.57471053,"h":234.02420175,"l":232.73559649,"c":233.38838596},"1759744800":{"time":1759744800,"o":233.38838596,"h":233.64,"l":232.21,"c":232.55514035},"1759748400":{"time":1759748400,"o":232.55277193,"h":233.76,"l":231.72,"c":232.91571053},"1759752000":{"time":1759752000,"o":232.90518421,"h":234.33,"l":232.82,"c":234.01},"1759755600":{"time":1759755600,"o":234.00544737,"h":235.055177,"l":232.69,"c":234.61343013},"1759759200":{"time":1759759200,"o":234.60500907,"h":235.63,"l":232.6812193,"c":233.23},"1759762800":{"time":1759762800,"o":233.24,"h":236.61,"l":233.20791228,"c":235.5612193},"1759766400":{"time":1759766400,"o":235.5640614,"h":236.19,"l":233.97967544,"c":235.68},"1759770000":{"time":1759770000,"o":235.67196491,"h":237.71831579,"l":235.36,"c":236.32978947},"1759773600":{"time":1759773600,"o":236.33057895,"h":237.05,"l":234.71,"c":236.74907441},"1759777200":{"time":1759777200,"o":236.71117967,"h":236.89495614,"l":234.58633333,"c":235.21392982},"1759780800":{"time":1759780800,"o":235.22,"h":236.03,"l":233.13,"c":233.47},"1759784400":{"time":1759784400,"o":233.46265789,"h":234.3012807,"l":232.70644737,"c":234.13},"1759788000":{"time":1759788000,"o":234.13037719,"h":234.91,"l":233.83,"c":234.51},"1759791600":{"time":1759791600,"o":234.51,"h":234.67157018,"l":231.75291228,"c":232.26},"1759795200":{"time":1759795200,"o":232.27,"h":232.92,"l":231.08073684,"c":232.4115614},"1759798800":{"time":1759798800,"o":232.40392982,"h":233.01,"l":230.87025439,"c":232.59},"1759802400":{"time":1759802400,"o":232.58257895,"h":233.7312193,"l":231.91082456,"c":233.33564912},"1759806000":{"time":1759806000,"o":233.33564912,"h":233.88,"l":232.8,"c":233.82403509},"1759809600":{"time":1759809600,"o":233.83377193,"h":235.09123684,"l":232.87160526,"c":234.70219298},"1759813200":{"time":1759813200,"o":234.71,"h":234.92,"l":233.06,"c":233.39362976},"1759816800":{"time":1759816800,"o":233.39083333,"h":233.54265789,"l":229.44676316,"c":230.29},"1759820400":{"time":1759820400,"o":230.28635088,"h":230.96,"l":229.42,"c":230.88},"1759824000":{"time":1759824000,"o":230.88,"h":230.89,"l":228.1422807,"c":229.86},"1759827600":{"time":1759827600,"o":229.85,"h":230.44,"l":229.55,"c":230.19242982},"1759831200":{"time":1759831200,"o":230.19242982,"h":231.47,"l":229.61,"c":230.71619298},"1759834800":{"time":1759834800,"o":230.71382456,"h":231.02,"l":229.97,"c":230.32742982},"1759838400":{"time":1759838400,"o":230.32664035,"h":231.38866667,"l":229.12630702,"c":231.36741228},"1759842000":{"time":1759842000,"o":231.36057018,"h":231.49351754,"l":226.3,"c":227.90134211},"1759845600":{"time":1759845600,"o":227.86002632,"h":228.015,"l":224.45860526,"c":225.17},"1759849200":{"time":1759849200,"o":225.17,"h":225.78468421,"l":221.37541228,"c":223.68},"1759852800":{"time":1759852800,"o":223.66,"h":225.17468421,"l":221.84085299,"c":224.29},"1759856400":{"time":1759856400,"o":224.29348246,"h":224.71668421,"l":222.50612281,"c":222.57},"1759860000":{"time":1759860000,"o":222.58,"h":223.17,"l":221.27380702,"c":221.35},"1759863600":{"time":1759863600,"o":221.35,"h":222.72,"l":220.72551754,"c":221.69092982},"1759867200":{"time":1759867200,"o":221.64803509,"h":224.00247368,"l":221.38,"c":223.25767544},"1759870800":{"time":1759870800,"o":223.29,"h":224.13546491,"l":222.29345614,"c":223.00914912},"1759874400":{"time":1759874400,"o":223.00914912,"h":223.55,"l":221.8992193,"c":222.33586207},"1759878000":{"time":1759878000,"o":222.37,"h":222.42361404,"l":219.64,"c":219.87},"1759881600":{"time":1759881600,"o":219.84930702,"h":221.67,"l":218.09,"c":220.87},"1759885200":{"time":1759885200,"o":220.88,"h":222.21,"l":220.37374561,"c":221.93},"1759888800":{"time":1759888800,"o":221.92,"h":222.66,"l":221.06,"c":221.47},"1759892400":{"time":1759892400,"o":221.47,"h":221.47,"l":217.98505263,"c":218.23},"1759896000":{"time":1759896000,"o":218.22341228,"h":220.43,"l":217.33338475,"c":220.28},"1759899600":{"time":1759899600,"o":220.28173684,"h":220.3,"l":218.28246491,"c":219.41},"1759903200":{"time":1759903200,"o":219.41,"h":220.37112281,"l":218.50501754,"c":220.13173684},"1759906800":{"time":1759906800,"o":220.13173684,"h":220.87,"l":219.36358772,"c":220.85},"1759910400":{"time":1759910400,"o":220.85,"h":222.51,"l":220.70078947,"c":221.53113158},"1759914000":{"time":1759914000,"o":221.51744737,"h":221.98,"l":220.65509649,"c":221.31},"1759917600":{"time":1759917600,"o":221.31,"h":222.05444737,"l":220.91890351,"c":222.0},"1759921200":{"time":1759921200,"o":222.0,"h":222.43,"l":220.54,"c":221.06258621},"1759924800":{"time":1759924800,"o":221.06258621,"h":222.45080702,"l":221.02545372,"c":222.23},"1759928400":{"time":1759928400,"o":222.23,"h":222.64,"l":218.85,"c":221.36},"1759932000":{"time":1759932000,"o":221.37209649,"h":224.01384211,"l":219.39829825,"c":219.9},"1759935600":{"time":1759935600,"o":219.91,"h":222.7,"l":219.84232456,"c":221.09799123},"1759939200":{"time":1759939200,"o":221.09272807,"h":223.54,"l":220.58244737,"c":223.47473684},"1759942800":{"time":1759942800,"o":223.47078947,"h":227.55,"l":223.25,"c":226.74},"1759946400":{"time":1759946400,"o":226.74,"h":229.54035546,"l":226.29894737,"c":228.58},"1759950000":{"time":1759950000,"o":228.59,"h":229.5,"l":227.47,"c":229.29},"1759953600":{"time":1759953600,"o":229.27596491,"h":229.61,"l":227.39384211,"c":227.63},"1759957200":{"time":1759957200,"o":227.62,"h":229.06,"l":227.35203509,"c":228.43974561},"1759960800":{"time":1759960800,"o":228.44035088,"h":229.59,"l":228.40204386,"c":228.54},"1759964400":{"time":1759964400,"o":228.54,"h":229.3,"l":227.83,"c":228.96},"1759968000":{"time":1759968000,"o":228.96,"h":229.48,"l":227.94335965,"c":228.25118421},"1759971600":{"time":1759971600,"o":228.26,"h":228.59,"l":225.97529825,"c":228.39692982},"1759975200":{"time":1759975200,"o":228.3877193,"h":228.68,"l":223.82,"c":224.42492105},"1759978800":{"time":1759978800,"o":224.37860526,"h":226.36358155,"l":224.3615614,"c":226.1},"1759982400":{"time":1759982400,"o":226.09731579,"h":227.48,"l":225.3547193,"c":227.41977193},"1759986000":{"time":1759986000,"o":227.41292982,"h":228.67731579,"l":226.63732456,"c":227.73},"1759989600":{"time":1759989600,"o":227.72,"h":228.32,"l":226.21,"c":226.46441228},"1759993200":{"time":1759993200,"o":226.45335965,"h":226.78251754,"l":224.06994737,"c":224.41},"1759996800":{"time":1759996800,"o":224.4009386,"h":224.72,"l":219.3879386,"c":219.88},"1760000400":{"time":1760000400,"o":219.87,"h":222.02,"l":219.80873684,"c":221.84855263},"1760004000":{"time":1760004000,"o":221.86,"h":222.83,"l":220.83,"c":222.15},"1760007600":{"time":1760007600,"o":222.14357895,"h":223.82140009,"l":222.14357895,"c":223.01365789},"1760011200":{"time":1760011200,"o":223.01655263,"h":226.20090351,"l":222.8,"c":225.85430702},"1760014800":{"time":1760014800,"o":225.85430702,"h":226.07,"l":222.01587719,"c":222.17},"1760018400":{"time":1760018400,"o":222.17,"h":223.20105263,"l":219.43,"c":220.73},"1760022000":{"time":1760022000,"o":220.77,"h":222.08,"l":218.63172807,"c":219.06914912},"1760025600":{"time":1760025600,"o":219.05704386,"h":220.06,"l":216.66,"c":217.159},"1760029200":{"time":1760029200,"o":217.2,"h":219.46,"l":216.69474561,"c":219.34465789},"1760032800":{"time":1760032800,"o":219.3415,"h":219.40295614,"l":217.09082577,"c":217.44545614},"1760036400":{"time":1760036400,"o":217.44019298,"h":218.85,"l":217.31,"c":218.19246491},"1760040000":{"time":1760040000,"o":218.16351754,"h":219.14,"l":217.50599123,"c":218.84},"1760043600":{"time":1760043600,"o":218.82144737,"h":220.33,"l":218.43437719,"c":220.16012281},"1760047200":{"time":1760047200,"o":220.16012281,"h":221.55,"l":219.76,"c":221.12266667},"1760050800":{"time":1760050800,"o":221.12345614,"h":221.19,"l":219.73786751,"c":220.80268421},"1760054400":{"time":1760054400,"o":220.80268421,"h":221.94,"l":220.65149123,"c":221.12929825},"1760058000":{"time":1760058000,"o":221.12929825,"h":221.99347368,"l":220.46313158,"c":220.89557018},"1760061600":{"time":1760061600,"o":220.89030702,"h":221.77,"l":219.78990351,"c":220.25452632},"1760065200":{"time":1760065200,"o":220.26,"h":222.78,"l":219.45,"c":221.54039474},"1760068800":{"time":1760068800,"o":221.55,"h":222.79,"l":220.79516667,"c":221.12746491},"1760072400":{"time":1760072400,"o":221.12220175,"h":221.69,"l":219.94033333,"c":221.56426316},"1760076000":{"time":1760076000,"o":221.57,"h":222.33,"l":219.24065789,"c":219.28600877},"1760079600":{"time":1760079600,"o":219.28679825,"h":219.46,"l":217.81,"c":217.98633333},"1760083200":{"time":1760083200,"o":217.99,"h":219.96,"l":217.29410526,"c":219.93214035},"1760086800":{"time":1760086800,"o":219.92450877,"h":220.63542982,"l":218.83567544,"c":218.84014912},"1760090400":{"time":1760090400,"o":218.8409386,"h":220.53,"l":218.62357895,"c":220.30125227},"1760094000":{"time":1760094000,"o":220.29588596,"h":221.48,"l":220.21690351,"c":221.06153509},"1760097600":{"time":1760097600,"o":221.06,"h":221.71,"l":220.65582577,"c":221.66},"1760101200":{"time":1760101200,"o":221.67,"h":224.35346491,"l":221.42201754,"c":223.37254386},"1760104800":{"time":1760104800,"o":223.37175439,"h":224.32,"l":219.68,"c":219.70862281},"1760108400":{"time":1760108400,"o":219.69546491,"h":220.0,"l":208.95,"c":210.54},"1760112000":{"time":1760112000,"o":210.58,"h":212.85,"l":209.9139386,"c":211.12},"1760115600":{"time":1760115600,"o":211.11466667,"h":211.36424561,"l":208.75,"c":209.54},"1760119200":{"time":1760119200,"o":209.55,"h":209.95,"l":207.35174561,"c":207.37},"1760122800":{"time":1760122800,"o":207.37,"h":208.1,"l":203.47223684,"c":205.18092105},"1760126400":{"time":1760126400,"o":205.1875,"h":207.56,"l":193.54207645,"c":196.19},"1760130000":{"time":1760130000,"o":196.6,"h":198.51259215,"l":143.83136474,"c":190.9},"1760133600":{"time":1760133600,"o":190.84082956,"h":191.17605785,"l":182.79,"c":188.59282456},"1760137200":{"time":1760137200,"o":188.56729825,"h":192.88,"l":186.70197368,"c":187.63},"1760140800":{"time":1760140800,"o":187.65,"h":190.14616667,"l":184.61170774,"c":187.63942982},"1760144400":{"time":1760144400,"o":187.65073503,"h":187.85477193,"l":182.05753393,"c":182.82},"1760148000":{"time":1760148000,"o":182.8,"h":190.58,"l":182.62,"c":188.17},"1760151600":{"time":1760151600,"o":188.16703509,"h":188.67681579,"l":182.07758772,"c":184.05845614},"1760155200":{"time":1760155200,"o":184.05766667,"h":186.23,"l":183.39,"c":185.57641228},"1760158800":{"time":1760158800,"o":185.59,"h":185.82,"l":179.46342105,"c":181.78},"1760162400":{"time":1760162400,"o":181.78,"h":185.6,"l":181.63488596,"c":182.65078947},"1760166000":{"time":1760166000,"o":182.65,"h":183.51,"l":181.47,"c":182.59015789},"1760169600":{"time":1760169600,"o":182.58305263,"h":186.92,"l":181.75241228,"c":186.2},"1760173200":{"time":1760173200,"o":186.19,"h":187.79352632,"l":183.66,"c":184.04307895},"1760176800":{"time":1760176800,"o":184.03544737,"h":185.54,"l":182.53982456,"c":183.48},"1760180400":{"time":1760180400,"o":183.48,"h":183.78662281,"l":181.27185965,"c":183.37},"1760184000":{"time":1760184000,"o":183.35450877,"h":184.24,"l":181.21,"c":182.64},"1760187600":{"time":1760187600,"o":182.64,"h":184.14,"l":180.37,"c":183.83},"1760191200":{"time":1760191200,"o":183.83,"h":184.34,"l":181.3,"c":182.41548246},"1760194800":{"time":1760194800,"o":182.41,"h":184.84,"l":182.29662281,"c":183.59},"1760198400":{"time":1760198400,"o":183.58,"h":184.42838596,"l":181.60514519,"c":182.44320175},"1760202000":{"time":1760202000,"o":182.44,"h":184.49361491,"l":182.2435614,"c":182.83435965},"1760205600":{"time":1760205600,"o":182.85014912,"h":182.88633333,"l":182.10665154,"c":182.4},"1760209200":{"time":1760209200,"o":182.4,"h":182.43196491,"l":176.27036842,"c":177.24},"1760212800":{"time":1760212800,"o":177.25,"h":177.8234755,"l":173.80927193,"c":175.27},"1760216400":{"time":1760216400,"o":175.3,"h":177.24,"l":172.40580702,"c":176.58},"1760220000":{"time":1760220000,"o":176.58,"h":177.75,"l":175.58568421,"c":177.02194737},"1760223600":{"time":1760223600,"o":177.01957895,"h":178.39,"l":176.4134386,"c":177.21},"1760227200":{"time":1760227200,"o":177.21,"h":177.3,"l":172.64901754,"c":172.93},"1760230800":{"time":1760230800,"o":172.9285614,"h":175.09384684,"l":172.83359649,"c":173.73},"1760234400":{"time":1760234400,"o":173.73,"h":176.29,"l":173.14000877,"c":174.55501754},"1760238000":{"time":1760238000,"o":174.54659649,"h":178.21433333,"l":174.13567544,"c":176.77692982},"1760241600":{"time":1760241600,"o":176.77692982,"h":180.45157895,"l":176.35264035,"c":179.71832456},"1760245200":{"time":1760245200,"o":179.72358772,"h":181.54917544,"l":179.22107018,"c":181.07},"1760248800":{"time":1760248800,"o":181.08,"h":182.38,"l":180.49,"c":182.29504386},"1760252400":{"time":1760252400,"o":182.30083333,"h":182.75,"l":181.29023684,"c":182.32303085},"1760256000":{"time":1760256000,"o":182.3177677,"h":182.48699123,"l":181.15,"c":181.49980702},"1760259600":{"time":1760259600,"o":181.51,"h":181.96,"l":180.06918421,"c":181.74},"1760263200":{"time":1760263200,"o":181.75,"h":182.42,"l":180.37568421,"c":180.44},"1760266800":{"time":1760266800,"o":180.46,"h":181.67284211,"l":180.29448246,"c":180.77546491},"1760270400":{"time":1760270400,"o":180.77414912,"h":182.99,"l":180.58008772,"c":181.51},"1760274000":{"time":1760274000,"o":181.51,"h":181.61925439,"l":178.07553509,"c":179.00392982},"1760277600":{"time":1760277600,"o":179.03,"h":188.75853471,"l":178.95880702,"c":185.98},"1760281200":{"time":1760281200,"o":186.0,"h":191.6,"l":185.52313067,"c":191.11984211},"1760284800":{"time":1760284800,"o":191.04957895,"h":195.15,"l":190.99563158,"c":193.53},"1760288400":{"time":1760288400,"o":193.53,"h":195.75,"l":193.02055263,"c":194.27596491},"1760292000":{"time":1760292000,"o":194.28175439,"h":195.25,"l":191.47269298,"c":193.5},"1760295600":{"time":1760295600,"o":193.5,"h":196.23,"l":193.17137719,"c":195.6397807},"1760299200":{"time":1760299200,"o":195.66,"h":198.7700592,"l":195.17730702,"c":196.59},"1760302800":{"time":1760302800,"o":196.56601754,"h":197.72,"l":193.00481741,"c":195.29},"1760306400":{"time":1760306400,"o":195.32,"h":197.87,"l":195.32,"c":197.27},"1760310000":{"time":1760310000,"o":197.29,"h":197.32921053,"l":195.32623684,"c":196.89},"1760313600":{"time":1760313600,"o":196.89,"h":199.06276316,"l":195.62166667,"c":197.10987719},"1760317200":{"time":1760317200,"o":197.10987719,"h":199.30707365,"l":195.88,"c":199.3},"1760320800":{"time":1760320800,"o":199.29762281,"h":199.81063631,"l":195.5,"c":196.22},"1760324400":{"time":1760324400,"o":196.24,"h":196.95166667,"l":194.1569386,"c":194.63545614},"1760328000":{"time":1760328000,"o":194.63861404,"h":196.31,"l":194.11,"c":196.07999123},"1760331600":{"time":1760331600,"o":196.08288596,"h":196.18,"l":193.57014912,"c":193.94},"1760335200":{"time":1760335200,"o":193.95414035,"h":197.29,"l":192.82,"c":196.95442982},"1760338800":{"time":1760338800,"o":196.9552193,"h":199.44,"l":195.81584211,"c":196.65},"1760342400":{"time":1760342400,"o":196.65,"h":198.5,"l":196.07,"c":198.05},"1760346000":{"time":1760346000,"o":198.06,"h":198.07662281,"l":196.57314912,"c":196.87},"1760349600":{"time":1760349600,"o":196.87,"h":196.93,"l":194.78695614,"c":195.3},"1760353200":{"time":1760353200,"o":195.29,"h":195.43952632,"l":190.37817544,"c":192.47013158},"1760356800":{"time":1760356800,"o":192.48,"h":194.3332193,"l":191.33,"c":191.81381579},"1760360400":{"time":1760360400,"o":191.82539474,"h":196.76337719,"l":191.22,"c":196.17586842},"1760364000":{"time":1760364000,"o":196.15376316,"h":196.69,"l":192.42371053,"c":193.25642105},"1760367600":{"time":1760367600,"o":193.26,"h":197.57,"l":193.16123684,"c":196.28081579},"1760371200":{"time":1760371200,"o":196.32,"h":200.2557807,"l":196.13474561,"c":199.99},"1760374800":{"time":1760374800,"o":200.0,"h":205.40228947,"l":199.94319298,"c":205.09712013},"1760378400":{"time":1760378400,"o":205.16974929,"h":206.53,"l":203.91484211,"c":205.8},"1760382000":{"time":1760382000,"o":205.83,"h":208.63,"l":205.46586207,"c":206.98},"1760385600":{"time":1760385600,"o":206.98831579,"h":208.68,"l":206.68,"c":208.47536842},"1760389200":{"time":1760389200,"o":208.46431579,"h":208.85,"l":207.62,"c":207.88},"1760392800":{"time":1760392800,"o":207.89,"h":209.21,"l":207.61,"c":208.31},"1760396400":{"time":1760396400,"o":208.32,"h":209.10190351,"l":207.2575,"c":208.58710526},"1760400000":{"time":1760400000,"o":208.58263158,"h":211.15174518,"l":207.97136842,"c":209.19},"1760403600":{"time":1760403600,"o":209.1855614,"h":210.04089837,"l":207.75474561,"c":208.32},"1760407200":{"time":1760407200,"o":208.33,"h":208.5,"l":205.72698246,"c":206.21959649},"1760410800":{"time":1760410800,"o":206.2,"h":206.85395614,"l":204.86,"c":205.62},"1760414400":{"time":1760414400,"o":205.62,"h":205.74686842,"l":201.01,"c":202.0402807},"1760418000":{"time":1760418000,"o":202.03422807,"h":203.72,"l":198.99909649,"c":199.62235088},"1760421600":{"time":1760421600,"o":199.62182456,"h":200.69649123,"l":192.19391855,"c":195.27},"1760425200":{"time":1760425200,"o":195.2727193,"h":197.13,"l":193.28151754,"c":194.36},"1760428800":{"time":1760428800,"o":194.38,"h":196.92268421,"l":193.09715789,"c":196.04},"1760432400":{"time":1760432400,"o":196.04,"h":197.43451754,"l":193.98788596,"c":194.86129825},"1760436000":{"time":1760436000,"o":194.83150877,"h":194.83150877,"l":191.06247368,"c":194.08107895},"1760439600":{"time":1760439600,"o":194.11,"h":196.92882263,"l":193.98626316,"c":195.2277807},"1760443200":{"time":1760443200,"o":195.23,"h":195.23,"l":192.33685088,"c":193.25},"1760446800":{"time":1760446800,"o":193.26,"h":195.57,"l":191.48402632,"c":194.99219601},"1760450400":{"time":1760450400,"o":194.98140653,"h":198.69353509,"l":194.33,"c":195.78},"1760454000":{"time":1760454000,"o":195.77,"h":202.37844118,"l":194.43985088,"c":202.05735965},"1760457600":{"time":1760457600,"o":202.05735965,"h":205.91761005,"l":199.8832807,"c":202.39},"1760461200":{"time":1760461200,"o":202.38,"h":204.41,"l":199.40334123,"c":201.58563158},"1760464800":{"time":1760464800,"o":201.58651754,"h":204.02,"l":200.45055263,"c":201.40236842},"1760468400":{"time":1760468400,"o":201.39184211,"h":203.58,"l":197.09666211,"c":198.36},"1760472000":{"time":1760472000,"o":198.4,"h":200.52,"l":198.17,"c":200.52},"1760475600":{"time":1760475600,"o":200.52,"h":201.4,"l":198.23742982,"c":201.14158772},"1760479200":{"time":1760479200,"o":201.13790351,"h":202.07,"l":200.23,"c":201.37},"1760482800":{"time":1760482800,"o":201.36520175,"h":203.31,"l":201.36520175,"c":202.36822807},"1760486400":{"time":1760486400,"o":202.35901754,"h":203.94,"l":201.1981216,"c":203.90807052},"1760490000":{"time":1760490000,"o":203.92,"h":204.0,"l":201.03708772,"c":203.65},"1760493600":{"time":1760493600,"o":203.64,"h":205.74,"l":203.0,"c":203.31},"1760497200":{"time":1760497200,"o":203.3,"h":203.63,"l":200.84,"c":201.56708711},"1760500800":{"time":1760500800,"o":201.55963158,"h":203.47,"l":200.38488596,"c":203.38},"1760504400":{"time":1760504400,"o":203.37316667,"h":204.77,"l":202.72274561,"c":204.36},"1760508000":{"time":1760508000,"o":204.35,"h":205.28,"l":201.88,"c":204.41794737},"1760511600":{"time":1760511600,"o":204.49975758,"h":204.99,"l":203.13644737,"c":204.59400877},"1760515200":{"time":1760515200,"o":204.5850614,"h":208.75827131,"l":204.38700544,"c":206.05},"1760518800":{"time":1760518800,"o":206.09533333,"h":207.26,"l":205.24,"c":205.92},"1760522400":{"time":1760522400,"o":205.92,"h":206.25981579,"l":203.42955263,"c":203.82441016},"1760526000":{"time":1760526000,"o":203.82,"h":204.71215633,"l":202.02,"c":202.49},"1760529600":{"time":1760529600,"o":202.48729825,"h":203.5627807,"l":201.60040351,"c":203.00124561},"1760533200":{"time":1760533200,"o":202.97192105,"h":204.23,"l":198.24,"c":201.13962281},"1760536800":{"time":1760536800,"o":201.11435965,"h":204.80786842,"l":198.32,"c":199.43},"1760540400":{"time":1760540400,"o":199.41,"h":200.25,"l":196.19,"c":197.05991228},"1760544000":{"time":1760544000,"o":197.06,"h":198.66,"l":196.79790351,"c":197.29},"1760547600":{"time":1760547600,"o":197.3,"h":198.08,"l":195.12457895,"c":198.07},"1760551200":{"time":1760551200,"o":198.08,"h":198.19,"l":196.23970175,"c":197.93},"1760554800":{"time":1760554800,"o":197.92094737,"h":197.97,"l":194.12669691,"c":194.70889292},"1760558400":{"time":1760558400,"o":194.68705082,"h":196.47,"l":192.15,"c":194.09},"1760562000":{"time":1760562000,"o":194.11,"h":195.15,"l":192.02,"c":192.71},"1760565600":{"time":1760565600,"o":192.75,"h":194.48,"l":192.49,"c":193.26},"1760569200":{"time":1760569200,"o":193.25464035,"h":194.71,"l":192.89,"c":193.71877495},"1760572800":{"time":1760572800,"o":193.73,"h":194.5,"l":193.04,"c":193.79},"1760576400":{"time":1760576400,"o":193.78,"h":195.33505263,"l":193.70561706,"c":195.0},"1760580000":{"time":1760580000,"o":194.99,"h":196.07,"l":194.10217544,"c":195.38},"1760583600":{"time":1760583600,"o":195.38,"h":195.9715614,"l":193.32590351,"c":193.48},"1760587200":{"time":1760587200,"o":193.52,"h":194.51,"l":192.28,"c":192.35048094},"1760590800":{"time":1760590800,"o":192.36,"h":194.28413158,"l":191.30136842,"c":192.37507018},"1760594400":{"time":1760594400,"o":192.3774386,"h":195.50027193,"l":192.3774386,"c":195.116},"1760598000":{"time":1760598000,"o":195.09415789,"h":195.25,"l":192.25794737,"c":192.83999123},"1760601600":{"time":1760601600,"o":192.85130702,"h":193.36,"l":191.80427193,"c":192.36},"1760605200":{"time":1760605200,"o":192.36,"h":194.52198964,"l":186.95460939,"c":193.78738596},"1760608800":{"time":1760608800,"o":193.7902807,"h":196.59,"l":193.5646098,"c":195.65},"1760612400":{"time":1760612400,"o":195.65,"h":197.05398088,"l":194.44,"c":196.69},"1760616000":{"time":1760616000,"o":196.69,"h":197.91,"l":195.89,"c":196.89},"1760619600":{"time":1760619600,"o":196.9,"h":198.17,"l":195.18,"c":195.77516667},"1760623200":{"time":1760623200,"o":195.75911404,"h":196.40344338,"l":191.47139474,"c":193.93},"1760626800":{"time":1760626800,"o":193.91,"h":194.14,"l":186.51,"c":187.58002632},"1760630400":{"time":1760630400,"o":187.54142982,"h":192.16,"l":186.31392105,"c":192.1},"1760634000":{"time":1760634000,"o":192.14,"h":192.16204174,"l":188.76470175,"c":189.5},"1760637600":{"time":1760637600,"o":189.5,"h":189.74935088,"l":186.78759649,"c":189.27415789},"1760641200":{"time":1760641200,"o":189.26442105,"h":189.38,"l":183.88,"c":184.97131579},"1760644800":{"time":1760644800,"o":184.96842105,"h":185.98,"l":181.99,"c":182.69},"1760648400":{"time":1760648400,"o":182.7,"h":185.65,"l":182.67,"c":185.52433333},"1760652000":{"time":1760652000,"o":185.51661404,"h":185.82414035,"l":183.01819298,"c":183.08865789},"1760655600":{"time":1760655600,"o":183.08286842,"h":185.09,"l":182.84033333,"c":184.77189474},"1760659200":{"time":1760659200,"o":184.76815789,"h":186.35,"l":184.19,"c":186.14},"1760662800":{"time":1760662800,"o":186.14,"h":187.43,"l":184.69,"c":185.53822807},"1760666400":{"time":1760666400,"o":185.56,"h":187.26829901,"l":184.60107895,"c":186.67989474},"1760670000":{"time":1760670000,"o":186.67910526,"h":187.37,"l":186.19815789,"c":186.96263158},"1760673600":{"time":1760673600,"o":186.96,"h":187.35945554,"l":186.26424561,"c":187.03101633},"1760677200":{"time":1760677200,"o":187.01522686,"h":187.37283333,"l":185.36938596,"c":185.64},"1760680800":{"time":1760680800,"o":185.6145,"h":186.41,"l":179.89836661,"c":180.35566667},"1760684400":{"time":1760684400,"o":180.33461404,"h":180.66066644,"l":177.3276951,"c":177.71},"1760688000":{"time":1760688000,"o":177.72,"h":178.88253509,"l":175.36599123,"c":175.4927807},"1760691600":{"time":1760691600,"o":175.48802632,"h":180.35792982,"l":175.4,"c":176.84605263},"1760695200":{"time":1760695200,"o":176.77105263,"h":177.85,"l":174.07388596,"c":177.28180477},"1760698800":{"time":1760698800,"o":177.35443922,"h":182.61287407,"l":177.24712281,"c":181.42},"1760702400":{"time":1760702400,"o":181.40117544,"h":182.54,"l":179.93,"c":179.99},"1760706000":{"time":1760706000,"o":179.99,"h":182.06,"l":177.94170175,"c":180.58088596},"1760709600":{"time":1760709600,"o":180.58,"h":180.93032668,"l":176.3029386,"c":178.32},"1760713200":{"time":1760713200,"o":178.32,"h":182.72,"l":177.98003509,"c":182.64437719},"1760716800":{"time":1760716800,"o":182.65,"h":184.92878947,"l":181.7326951,"c":182.25},"1760720400":{"time":1760720400,"o":182.26,"h":184.44,"l":182.05370175,"c":183.66},"1760724000":{"time":1760724000,"o":183.65874561,"h":185.3,"l":183.10257713,"c":183.35},"1760727600":{"time":1760727600,"o":183.34,"h":184.04,"l":181.36049123,"c":181.8667193},"1760731200":{"time":1760731200,"o":181.86,"h":183.92,"l":181.36182456,"c":183.5247807},"1760734800":{"time":1760734800,"o":183.52241228,"h":185.94,"l":183.36937719,"c":185.28},"1760738400":{"time":1760738400,"o":185.28,"h":185.78,"l":183.08025408,"c":183.86567544},"1760742000":{"time":1760742000,"o":183.86041228,"h":183.87,"l":181.7344386,"c":181.88861404},"1760745600":{"time":1760745600,"o":181.89,"h":183.44,"l":181.7,"c":182.77},"1760749200":{"time":1760749200,"o":182.77,"h":184.75,"l":182.64279825,"c":184.5},"1760752800":{"time":1760752800,"o":184.54,"h":185.41,"l":183.3075614,"c":183.62},"1760756400":{"time":1760756400,"o":183.63,"h":185.38,"l":183.61054386,"c":184.73},"1760760000":{"time":1760760000,"o":184.73,"h":184.73,"l":183.02867544,"c":183.34},"1760763600":{"time":1760763600,"o":183.33133333,"h":184.71,"l":183.33133333,"c":184.48119298},"1760767200":{"time":1760767200,"o":184.45368421,"h":186.52,"l":184.14350877,"c":186.23932849},"1760770800":{"time":1760770800,"o":186.24303509,"h":188.1542196,"l":185.84028947,"c":186.17},"1760774400":{"time":1760774400,"o":186.17,"h":187.05,"l":185.70996491,"c":185.8117807},"1760778000":{"time":1760778000,"o":185.81260526,"h":186.52,"l":185.28965789,"c":185.81308772},"1760781600":{"time":1760781600,"o":185.81835088,"h":186.12,"l":184.3,"c":185.04649123},"1760785200":{"time":1760785200,"o":185.03647368,"h":186.02,"l":184.50870175,"c":186.01},"1760788800":{"time":1760788800,"o":186.02,"h":187.29453509,"l":185.61614912,"c":185.96},"1760792400":{"time":1760792400,"o":185.96380702,"h":186.03,"l":184.69,"c":185.08275439},"1760796000":{"time":1760796000,"o":185.12,"h":186.11,"l":183.8854386,"c":185.6310614},"1760799600":{"time":1760799600,"o":185.64,"h":185.88,"l":184.51264035,"c":184.94839383},"1760803200":{"time":1760803200,"o":184.94207804,"h":185.47,"l":183.26534211,"c":184.17227193},"1760806800":{"time":1760806800,"o":184.17148246,"h":186.06828947,"l":183.7052807,"c":185.88},"1760810400":{"time":1760810400,"o":185.88,"h":186.11751754,"l":185.20949123,"c":185.75},"1760814000":{"time":1760814000,"o":185.75,"h":186.32358772,"l":185.58,"c":186.29},"1760817600":{"time":1760817600,"o":186.29,"h":187.63,"l":186.06291228,"c":186.57},"1760821200":{"time":1760821200,"o":186.56214035,"h":187.18298246,"l":185.83185088,"c":187.06714035},"1760824800":{"time":1760824800,"o":187.06693285,"h":187.78,"l":186.72,"c":187.18714035},"1760828400":{"time":1760828400,"o":187.18714035,"h":187.66399123,"l":186.84,"c":187.48},"1760832000":{"time":1760832000,"o":187.48,"h":187.79307895,"l":185.19,"c":185.65},"1760835600":{"time":1760835600,"o":185.65,"h":185.79635088,"l":184.81,"c":185.77},"1760839200":{"time":1760839200,"o":185.77,"h":185.87334211,"l":185.16,"c":185.7},"1760842800":{"time":1760842800,"o":185.7,"h":187.06,"l":184.9087807,"c":186.95581579},"1760846400":{"time":1760846400,"o":186.95,"h":187.06,"l":186.27366667,"c":186.7},"1760850000":{"time":1760850000,"o":186.73,"h":187.60617517,"l":186.27,"c":186.45786842},"1760853600":{"time":1760853600,"o":186.45021779,"h":186.82287719,"l":185.10007018,"c":185.47624561},"1760857200":{"time":1760857200,"o":185.48,"h":186.05395614,"l":185.15,"c":185.82},"1760860800":{"time":1760860800,"o":185.82,"h":187.38904386,"l":183.77668421,"c":184.08185088},"1760864400":{"time":1760864400,"o":184.09,"h":188.51448083,"l":183.12,"c":187.15},"1760868000":{"time":1760868000,"o":187.14,"h":189.9,"l":186.70169298,"c":189.01},"1760871600":{"time":1760871600,"o":189.01280702,"h":189.98,"l":188.54,"c":188.91979825},"1760875200":{"time":1760875200,"o":188.92,"h":189.3,"l":188.05,"c":188.68},"1760878800":{"time":1760878800,"o":188.68,"h":190.94,"l":188.25,"c":190.51},"1760882400":{"time":1760882400,"o":190.51,"h":191.57838596,"l":189.68,"c":191.47361404},"1760886000":{"time":1760886000,"o":191.47598246,"h":191.57,"l":190.12758772,"c":190.65878947},"1760889600":{"time":1760889600,"o":190.66,"h":191.51016667,"l":189.84765789,"c":190.76018421},"1760893200":{"time":1760893200,"o":190.76623684,"h":192.16626316,"l":189.63352632,"c":189.84082456},"1760896800":{"time":1760896800,"o":189.83029825,"h":190.26,"l":189.06531579,"c":189.82},"1760900400":{"time":1760900400,"o":189.81,"h":189.82017544,"l":188.25,"c":188.81720175},"1760904000":{"time":1760904000,"o":188.8119386,"h":189.76042105,"l":188.53,"c":189.55},"1760907600":{"time":1760907600,"o":189.55,"h":189.71119298,"l":188.27152632,"c":189.19},"1760911200":{"time":1760911200,"o":189.18,"h":190.04,"l":188.83,"c":189.67},"1760914800":{"time":1760914800,"o":189.7,"h":189.72,"l":186.85,"c":187.78},"1760918400":{"time":1760918400,"o":187.78,"h":187.78,"l":183.73,"c":185.5},"1760922000":{"time":1760922000,"o":185.5,"h":186.23,"l":184.89,"c":185.55639474},"1760925600":{"time":1760925600,"o":185.55323684,"h":187.27339474,"l":184.02,"c":186.73392105},"1760929200":{"time":1760929200,"o":186.73628947,"h":191.65339474,"l":185.78,"c":191.15229825},"1760932800":{"time":1760932800,"o":191.13492982,"h":192.37938596,"l":190.5379386,"c":192.10935965},"1760936400":{"time":1760936400,"o":192.1,"h":193.3,"l":191.54,"c":192.91},"1760940000":{"time":1760940000,"o":192.9,"h":194.20492982,"l":192.68,"c":193.82},"1760943600":{"time":1760943600,"o":193.81710526,"h":194.4,"l":192.76916667,"c":192.98},"1760947200":{"time":1760947200,"o":192.96962281,"h":194.09631579,"l":192.13002632,"c":192.9},"1760950800":{"time":1760950800,"o":192.9,"h":193.55295614,"l":192.5,"c":193.12024561},"1760954400":{"time":1760954400,"o":193.12182456,"h":193.67,"l":191.33,"c":191.54731579},"1760958000":{"time":1760958000,"o":191.54573684,"h":192.18,"l":190.94457895,"c":192.09},"1760961600":{"time":1760961600,"o":192.09219601,"h":192.68,"l":191.57899274,"c":192.68},"1760965200":{"time":1760965200,"o":192.67503509,"h":192.89,"l":191.55,"c":192.3},"1760968800":{"time":1760968800,"o":192.3,"h":192.5,"l":190.65717544,"c":191.3},"1760972400":{"time":1760972400,"o":191.3,"h":192.25,"l":190.41,"c":190.41},"1760976000":{"time":1760976000,"o":190.42,"h":190.42,"l":186.67229825,"c":187.45949123},"1760979600":{"time":1760979600,"o":187.44922807,"h":188.35512989,"l":185.57,"c":187.57},"1760983200":{"time":1760983200,"o":187.57,"h":188.37752632,"l":187.1,"c":188.11},"1760986800":{"time":1760986800,"o":188.11,"h":189.34,"l":187.45,"c":188.79620175},"1760990400":{"time":1760990400,"o":188.7559386,"h":190.43,"l":188.16377193,"c":190.43},"1760994000":{"time":1760994000,"o":190.44,"h":191.07,"l":188.70210526,"c":188.89407018},"1760997600":{"time":1760997600,"o":188.9,"h":190.8,"l":188.69,"c":190.66},"1761001200":{"time":1761001200,"o":190.66,"h":190.76,"l":189.40792982,"c":189.64},"1761004800":{"time":1761004800,"o":189.64,"h":190.13,"l":188.63911978,"c":188.92135965},"1761008400":{"time":1761008400,"o":188.91451754,"h":189.16,"l":186.26460526,"c":186.70537719},"1761012000":{"time":1761012000,"o":186.68458772,"h":186.84,"l":185.43610526,"c":185.96},"1761015600":{"time":1761015600,"o":185.96,"h":186.5,"l":185.23409649,"c":185.47},"1761019200":{"time":1761019200,"o":185.47075439,"h":185.56,"l":183.10196007,"c":183.65},"1761022800":{"time":1761022800,"o":183.66,"h":184.29,"l":182.66691228,"c":183.74},"1761026400":{"time":1761026400,"o":183.74,"h":184.88579825,"l":183.06715789,"c":184.36},"1761030000":{"time":1761030000,"o":184.36,"h":185.08045614,"l":183.61709649,"c":184.91584211},"1761033600":{"time":1761033600,"o":184.90031579,"h":184.90031579,"l":183.66473684,"c":184.15},"1761037200":{"time":1761037200,"o":184.15,"h":184.42,"l":183.64819298,"c":184.29466667},"1761040800":{"time":1761040800,"o":184.29466667,"h":186.64,"l":184.11,"c":185.82065789},"1761044400":{"time":1761044400,"o":185.82065789,"h":186.44,"l":184.96,"c":186.18592982},"1761048000":{"time":1761048000,"o":186.18592982,"h":187.66,"l":185.82,"c":186.36},"1761051600":{"time":1761051600,"o":186.38,"h":186.88,"l":183.95394737,"c":185.02},"1761055200":{"time":1761055200,"o":185.01419298,"h":192.70782154,"l":184.91279825,"c":192.65384755},"1761058800":{"time":1761058800,"o":192.65332123,"h":197.03867081,"l":191.87191228,"c":196.17},"1761062400":{"time":1761062400,"o":196.17,"h":197.65013158,"l":192.09970054,"c":192.46},"1761066000":{"time":1761066000,"o":192.52,"h":195.36040351,"l":192.06172807,"c":194.79},"1761069600":{"time":1761069600,"o":194.79,"h":195.39,"l":193.53339474,"c":194.1},"1761073200":{"time":1761073200,"o":194.11,"h":194.5,"l":193.02185088,"c":193.86},"1761076800":{"time":1761076800,"o":193.90216676,"h":194.16067544,"l":190.84354386,"c":191.36688596},"1761080400":{"time":1761080400,"o":191.33951754,"h":191.72,"l":188.31588192,"c":191.23346642},"1761084000":{"time":1761084000,"o":191.2242559,"h":191.43,"l":187.7567807,"c":188.49},"1761087600":{"time":1761087600,"o":188.49,"h":188.86071053,"l":185.05328494,"c":185.54563158},"1761091200":{"time":1761091200,"o":185.54,"h":186.48399123,"l":184.07873684,"c":185.59},"1761094800":{"time":1761094800,"o":185.59,"h":187.1,"l":185.54863158,"c":186.89},"1761098400":{"time":1761098400,"o":186.86529946,"h":187.30009982,"l":185.76008167,"c":185.8},"1761102000":{"time":1761102000,"o":185.79,"h":185.86,"l":184.40873684,"c":185.15},"1761105600":{"time":1761105600,"o":185.15,"h":186.2,"l":184.96,"c":185.77},"1761109200":{"time":1761109200,"o":185.77,"h":185.85,"l":183.20488596,"c":184.47},"1761112800":{"time":1761112800,"o":184.46185965,"h":184.80369298,"l":183.78,"c":183.98312281},"1761116400":{"time":1761116400,"o":183.96680702,"h":185.03,"l":183.3,"c":184.9},"1761120000":{"time":1761120000,"o":184.9,"h":185.1,"l":184.12711434,"c":184.59681579},"1761123600":{"time":1761123600,"o":184.59561404,"h":184.8,"l":183.29,"c":183.91},"1761127200":{"time":1761127200,"o":183.92,"h":184.39229825,"l":183.10597368,"c":183.44465789},"1761130800":{"time":1761130800,"o":183.43860526,"h":185.85,"l":182.05765789,"c":184.95435965},"1761134400":{"time":1761134400,"o":184.95068421,"h":186.78,"l":184.35,"c":185.68},"1761138000":{"time":1761138000,"o":185.7,"h":186.73448246,"l":184.14,"c":186.42807018},"1761141600":{"time":1761141600,"o":186.44070175,"h":186.52,"l":181.43685088,"c":185.32035965},"1761145200":{"time":1761145200,"o":185.34239474,"h":185.92,"l":182.27,"c":183.89815789},"1761148800":{"time":1761148800,"o":183.91,"h":184.90761404,"l":182.52640351,"c":183.53973684},"1761152400":{"time":1761152400,"o":183.57,"h":184.16,"l":181.28,"c":181.59746491},"1761156000":{"time":1761156000,"o":181.59299123,"h":182.24098246,"l":180.12308772,"c":180.81766667},"1761159600":{"time":1761159600,"o":180.81333333,"h":182.46,"l":177.287,"c":180.35768772},"1761163200":{"time":1761163200,"o":180.28874035,"h":180.69429825,"l":179.14,"c":180.08},"1761166800":{"time":1761166800,"o":180.09,"h":180.18,"l":177.16,"c":178.32},"1761170400":{"time":1761170400,"o":178.32,"h":179.47,"l":177.69,"c":178.76},"1761174000":{"time":1761174000,"o":178.74798246,"h":180.40121053,"l":178.68,"c":179.99},"1761177600":{"time":1761177600,"o":179.98452632,"h":181.0,"l":179.57957018,"c":180.89173684},"1761181200":{"time":1761181200,"o":180.9,"h":181.95,"l":180.51312281,"c":181.69},"1761184800":{"time":1761184800,"o":181.7,"h":182.37,"l":181.3215245,"c":182.20569298},"1761188400":{"time":1761188400,"o":182.21779825,"h":183.27,"l":182.0387193,"c":182.76},"1761192000":{"time":1761192000,"o":182.76,"h":184.2,"l":182.59275439,"c":183.92},"1761195600":{"time":1761195600,"o":183.92270175,"h":184.75003509,"l":183.7425,"c":184.75003509},"1761199200":{"time":1761199200,"o":184.75082456,"h":187.49,"l":184.44,"c":187.33530702},"1761202800":{"time":1761202800,"o":187.33688596,"h":187.92,"l":186.12364912,"c":187.4},"1761206400":{"time":1761206400,"o":187.4,"h":188.64,"l":187.4,"c":187.92},"1761210000":{"time":1761210000,"o":187.92,"h":188.78509649,"l":187.43,"c":188.34},"1761213600":{"time":1761213600,"o":188.33,"h":189.26,"l":188.174,"c":188.2},"1761217200":{"time":1761217200,"o":188.21,"h":189.41415789,"l":187.48,"c":187.92714035},"1761220800":{"time":1761220800,"o":187.93582456,"h":189.32710526,"l":186.66614035,"c":189.26672414},"1761224400":{"time":1761224400,"o":189.27462281,"h":192.50673684,"l":188.35,"c":190.31},"1761228000":{"time":1761228000,"o":190.31,"h":191.22785736,"l":188.08956443,"c":189.69},"1761231600":{"time":1761231600,"o":189.69,"h":191.8,"l":189.3675,"c":190.98},"1761235200":{"time":1761235200,"o":190.98,"h":192.37,"l":190.39015789,"c":191.8615},"1761238800":{"time":1761238800,"o":191.87281579,"h":193.39,"l":190.06,"c":192.41130702},"1761242400":{"time":1761242400,"o":192.41735965,"h":192.8,"l":190.84,"c":191.45},"1761246000":{"time":1761246000,"o":191.45,"h":191.79,"l":190.50685088,"c":191.14529825},"1761249600":{"time":1761249600,"o":191.11687719,"h":191.2,"l":188.41920145,"c":188.75457895},"1761253200":{"time":1761253200,"o":188.76826316,"h":189.41,"l":188.52476316,"c":188.72},"1761256800":{"time":1761256800,"o":188.72,"h":190.51,"l":188.60565789,"c":190.33},"1761260400":{"time":1761260400,"o":190.32042982,"h":191.43,"l":190.31141228,"c":191.27},"1761264000":{"time":1761264000,"o":191.27,"h":193.67430309,"l":190.9,"c":192.45},"1761267600":{"time":1761267600,"o":192.45,"h":193.34241228,"l":192.069,"c":192.91},"1761271200":{"time":1761271200,"o":192.90112281,"h":193.01970568,"l":191.36,"c":192.14003509},"1761274800":{"time":1761274800,"o":192.14003509,"h":192.3,"l":190.79108772,"c":191.25},"1761278400":{"time":1761278400,"o":191.24463158,"h":194.55,"l":190.81,"c":193.44},"1761282000":{"time":1761282000,"o":193.45,"h":193.85099819,"l":192.90915789,"c":193.23794737},"1761285600":{"time":1761285600,"o":193.23636842,"h":193.59353509,"l":192.52,"c":193.21735088},"1761289200":{"time":1761289200,"o":193.21498246,"h":193.35,"l":191.51142105,"c":192.09},"1761292800":{"time":1761292800,"o":192.09,"h":193.39,"l":191.66,"c":192.87},"1761296400":{"time":1761296400,"o":192.88,"h":193.30227193,"l":191.89,"c":192.04},"1761300000":{"time":1761300000,"o":192.04,"h":192.08,"l":191.38292105,"c":191.7},"1761303600":{"time":1761303600,"o":191.69335965,"h":192.13,"l":190.6,"c":192.03},"1761307200":{"time":1761307200,"o":192.03055263,"h":196.36371149,"l":192.03055263,"c":193.54641228},"1761310800":{"time":1761310800,"o":193.55,"h":194.20498768,"l":190.82922807,"c":192.39},"1761314400":{"time":1761314400,"o":192.37726316,"h":192.38296491,"l":189.47814912,"c":190.06888385},"1761318000":{"time":1761318000,"o":190.08,"h":190.75,"l":188.73739564,"c":189.31792105},"1761321600":{"time":1761321600,"o":189.31792105,"h":190.61,"l":188.69364912,"c":190.55},"1761325200":{"time":1761325200,"o":190.57,"h":191.65,"l":190.31984211,"c":191.05036842},"1761328800":{"time":1761328800,"o":191.05036842,"h":191.83,"l":190.90444737,"c":191.71129764},"1761332400":{"time":1761332400,"o":191.71735027,"h":193.54104386,"l":191.70669298,"c":192.96042105},"1761336000":{"time":1761336000,"o":192.96,"h":194.05,"l":192.73,"c":193.54},"1761339600":{"time":1761339600,"o":193.53189474,"h":193.93925439,"l":193.19,"c":193.7},"1761343200":{"time":1761343200,"o":193.69085965,"h":194.06,"l":193.12475439,"c":193.71},"1761346800":{"time":1761346800,"o":193.71,"h":193.71,"l":193.07894737,"c":193.51313975},"1761350400":{"time":1761350400,"o":193.51140653,"h":193.56,"l":192.3692807,"c":192.9},"1761354000":{"time":1761354000,"o":192.9,"h":194.43791228,"l":192.80121053,"c":193.68885965},"1761357600":{"time":1761357600,"o":193.68885965,"h":194.12053509,"l":193.28545614,"c":193.7984386},"1761361200":{"time":1761361200,"o":193.80001754,"h":193.96,"l":193.24330702,"c":193.40157895},"1761364800":{"time":1761364800,"o":193.40078947,"h":194.42,"l":193.38,"c":194.14177193},"1761368400":{"time":1761368400,"o":194.14177193,"h":194.7,"l":193.44992105,"c":194.37},"1761372000":{"time":1761372000,"o":194.39,"h":194.68563734,"l":193.92,"c":193.98434211},"1761375600":{"time":1761375600,"o":193.98434211,"h":194.85,"l":193.72117544,"c":193.86518421},"1761379200":{"time":1761379200,"o":193.86,"h":195.18,"l":193.81,"c":194.77856624},"1761382800":{"time":1761382800,"o":194.77856624,"h":194.81,"l":192.354,"c":192.52},"1761386400":{"time":1761386400,"o":192.51,"h":192.67619298,"l":191.30730702,"c":191.94283333},"1761390000":{"time":1761390000,"o":191.94757018,"h":192.83494737,"l":191.61507018,"c":192.6297193},"1761393600":{"time":1761393600,"o":192.63050877,"h":194.16,"l":192.50719298,"c":193.82629825},"1761397200":{"time":1761397200,"o":193.82550877,"h":193.85,"l":192.40068421,"c":192.80474561},"1761400800":{"time":1761400800,"o":192.8,"h":192.82,"l":191.98,"c":192.53042982},"1761404400":{"time":1761404400,"o":192.52148246,"h":192.52148246,"l":191.70663158,"c":191.81964035},"1761408000":{"time":1761408000,"o":191.80354386,"h":192.03192105,"l":191.33,"c":191.83},"1761411600":{"time":1761411600,"o":191.83,"h":192.42,"l":191.73497278,"c":192.28351754},"1761415200":{"time":1761415200,"o":192.28351754,"h":194.28002632,"l":192.21,"c":194.17},"1761418800":{"time":1761418800,"o":194.16,"h":194.56013158,"l":193.82238596,"c":194.43257895},"1761422400":{"time":1761422400,"o":194.43257895,"h":194.8,"l":193.65,"c":194.04713158},"1761426000":{"time":1761426000,"o":194.05239474,"h":194.70202632,"l":193.73,"c":194.29612281},"1761429600":{"time":1761429600,"o":194.3,"h":194.65,"l":193.83713158,"c":194.40188748},"1761433200":{"time":1761433200,"o":194.40715064,"h":194.66441924,"l":193.7455614,"c":193.7455614},"1761436800":{"time":1761436800,"o":193.75082456,"h":194.2870614,"l":193.05998246,"c":193.22},"1761440400":{"time":1761440400,"o":193.22,"h":193.67,"l":192.41585965,"c":192.75},"1761444000":{"time":1761444000,"o":192.74275439,"h":193.05,"l":191.89,"c":192.16215789},"1761447600":{"time":1761447600,"o":192.16742105,"h":192.99363158,"l":191.94188596,"c":192.88803509},"1761451200":{"time":1761451200,"o":192.89040351,"h":193.41534211,"l":192.75,"c":192.8},"1761454800":{"time":1761454800,"o":192.81,"h":193.69800877,"l":192.64435965,"c":193.53},"1761458400":{"time":1761458400,"o":193.52022686,"h":194.09,"l":193.4,"c":193.95710526},"1761462000":{"time":1761462000,"o":193.96,"h":194.22725045,"l":193.74094737,"c":193.79204386},"1761465600":{"time":1761465600,"o":193.79347368,"h":194.33537719,"l":193.63,"c":194.24},"1761469200":{"time":1761469200,"o":194.23,"h":196.37,"l":193.85,"c":195.91432456},"1761472800":{"time":1761472800,"o":195.91432456,"h":196.06,"l":194.56298246,"c":194.74194737},"1761476400":{"time":1761476400,"o":194.74273684,"h":197.81170175,"l":194.25957895,"c":197.69},"1761480000":{"time":1761480000,"o":197.68,"h":198.3,"l":196.82841228,"c":197.88373684},"1761483600":{"time":1761483600,"o":197.9,"h":199.58,"l":197.46,"c":198.97992982},"1761487200":{"time":1761487200,"o":198.97992982,"h":199.79685965,"l":198.61035965,"c":198.76297368},"1761490800":{"time":1761490800,"o":198.75692105,"h":199.68,"l":198.46,"c":199.42},"1761494400":{"time":1761494400,"o":199.42445614,"h":199.45,"l":198.16555263,"c":198.65},"1761498000":{"time":1761498000,"o":198.64,"h":199.15,"l":198.34,"c":198.83},"1761501600":{"time":1761501600,"o":198.84,"h":199.6,"l":198.82,"c":199.05278947},"1761505200":{"time":1761505200,"o":199.05357895,"h":199.06,"l":198.45,"c":198.81225439},"1761508800":{"time":1761508800,"o":198.81,"h":198.81,"l":197.33200877,"c":197.34},"1761512400":{"time":1761512400,"o":197.37,"h":198.40440351,"l":196.81459649,"c":198.40182456},"1761516000":{"time":1761516000,"o":198.42,"h":202.28154386,"l":198.42,"c":200.10592982},"1761519600":{"time":1761519600,"o":200.10750877,"h":200.90196491,"l":199.62914035,"c":199.95585088},"1761523200":{"time":1761523200,"o":199.95,"h":203.46,"l":199.42,"c":203.19},"1761526800":{"time":1761526800,"o":203.17,"h":204.98,"l":202.7,"c":204.3},"1761530400":{"time":1761530400,"o":204.3,"h":204.97,"l":203.49,"c":203.89},"1761534000":{"time":1761534000,"o":203.9,"h":204.51,"l":203.22420175,"c":204.25360526},"1761537600":{"time":1761537600,"o":204.24676316,"h":204.56,"l":203.11052632,"c":203.94},"1761541200":{"time":1761541200,"o":203.93,"h":205.24,"l":203.83462281,"c":204.24},"1761544800":{"time":1761544800,"o":204.24,"h":204.88,"l":203.46,"c":204.7332807},"1761548400":{"time":1761548400,"o":204.71754386,"h":205.16,"l":202.19,"c":202.44},"1761552000":{"time":1761552000,"o":202.43,"h":202.47113158,"l":199.86,"c":200.41},"1761555600":{"time":1761555600,"o":200.42,"h":200.46,"l":198.52662281,"c":199.88007018},"1761559200":{"time":1761559200,"o":199.88007018,"h":200.66026316,"l":199.56,"c":200.35},"1761562800":{"time":1761562800,"o":200.34,"h":200.88,"l":198.81307018,"c":200.07},"1761566400":{"time":1761566400,"o":200.08,"h":200.18,"l":198.9107193,"c":199.43826316},"1761570000":{"time":1761570000,"o":199.43142105,"h":200.47,"l":198.41196491,"c":200.24},"1761573600":{"time":1761573600,"o":200.24,"h":200.42,"l":198.21444737,"c":199.06},"1761577200":{"time":1761577200,"o":199.05,"h":200.4,"l":198.86770175,"c":200.01249123},"1761580800":{"time":1761580800,"o":200.01012281,"h":203.02,"l":199.9345,"c":202.35955263},"1761584400":{"time":1761584400,"o":202.35428947,"h":203.18,"l":201.72,"c":202.19630672},"1761588000":{"time":1761588000,"o":202.18194737,"h":203.09,"l":201.13638596,"c":201.56},"1761591600":{"time":1761591600,"o":201.56,"h":201.64,"l":199.79,"c":199.88},"1761595200":{"time":1761595200,"o":199.92,"h":200.12076316,"l":198.61825439,"c":198.64907018},"1761598800":{"time":1761598800,"o":198.64907018,"h":199.45,"l":197.73,"c":198.65},"1761602400":{"time":1761602400,"o":198.64,"h":199.33,"l":197.95,"c":198.22},"1761606000":{"time":1761606000,"o":198.22,"h":198.86085088,"l":197.31,"c":198.61},"1761609600":{"time":1761609600,"o":198.61111615,"h":200.21662029,"l":198.33407018,"c":199.61},"1761613200":{"time":1761613200,"o":199.61,"h":201.98774561,"l":199.61,"c":201.27},"1761616800":{"time":1761616800,"o":201.27,"h":201.74933333,"l":199.50754386,"c":200.71710526},"1761620400":{"time":1761620400,"o":200.71105263,"h":201.86,"l":199.81364912,"c":201.21},"1761624000":{"time":1761624000,"o":201.21,"h":202.12235027,"l":200.35,"c":201.03736842},"1761627600":{"time":1761627600,"o":201.02645614,"h":201.38789474,"l":198.54,"c":198.61},"1761631200":{"time":1761631200,"o":198.63,"h":200.87,"l":198.62,"c":200.80900877},"1761634800":{"time":1761634800,"o":200.80985481,"h":202.93,"l":200.63055263,"c":202.3},"1761638400":{"time":1761638400,"o":202.29150877,"h":203.89707018,"l":201.85535965,"c":203.31311404},"1761642000":{"time":1761642000,"o":203.31311404,"h":203.65157018,"l":201.39,"c":201.88},"1761645600":{"time":1761645600,"o":201.89,"h":201.93,"l":199.75181488,"c":200.19},"1761649200":{"time":1761649200,"o":200.2,"h":200.55,"l":199.10959649,"c":199.62186842},"1761652800":{"time":1761652800,"o":199.62186842,"h":200.28,"l":198.13096491,"c":200.14},"1761656400":{"time":1761656400,"o":200.15,"h":202.94,"l":200.07873684,"c":202.65192982},"1761660000":{"time":1761660000,"o":202.65248246,"h":202.86,"l":196.76296491,"c":199.45},"1761663600":{"time":1761663600,"o":199.45331579,"h":200.62,"l":198.37251754,"c":198.74239474},"1761667200":{"time":1761667200,"o":198.74400877,"h":200.56,"l":197.83021053,"c":199.71272807},"1761670800":{"time":1761670800,"o":199.71272807,"h":200.79,"l":199.54070175,"c":200.77},"1761674400":{"time":1761674400,"o":200.76,"h":201.17,"l":198.81,"c":199.57712281},"1761678000":{"time":1761678000,"o":199.57387719,"h":200.06,"l":194.39,"c":195.28354386},"1761681600":{"time":1761681600,"o":195.29854386,"h":195.29854386,"l":192.07670175,"c":192.38225953},"1761685200":{"time":1761685200,"o":192.38225953,"h":194.25,"l":190.5,"c":193.79},"1761688800":{"time":1761688800,"o":193.74835965,"h":195.01207018,"l":193.19967544,"c":194.79461404},"1761692400":{"time":1761692400,"o":194.79698246,"h":194.82,"l":193.68,"c":194.06263158},"1761696000":{"time":1761696000,"o":194.05710526,"h":194.97,"l":193.23,"c":193.68154386},"1761699600":{"time":1761699600,"o":193.67522807,"h":194.91928312,"l":192.72777193,"c":194.04},"1761703200":{"time":1761703200,"o":194.05,"h":194.76,"l":193.86,"c":194.61},"1761706800":{"time":1761706800,"o":194.6,"h":194.6,"l":193.12265789,"c":193.81424561},"1761710400":{"time":1761710400,"o":193.8157807,"h":194.66,"l":193.67,"c":194.44642982},"1761714000":{"time":1761714000,"o":194.4472193,"h":195.7,"l":194.32,"c":195.04603509},"1761717600":{"time":1761717600,"o":195.04077193,"h":195.65,"l":194.63,"c":195.45},"1761721200":{"time":1761721200,"o":195.45,"h":195.94,"l":195.02,"c":195.53},"1761724800":{"time":1761724800,"o":195.53,"h":195.6,"l":193.92230702,"c":194.42},"1761728400":{"time":1761728400,"o":194.42,"h":194.66,"l":193.69650877,"c":194.14},"1761732000":{"time":1761732000,"o":194.13762281,"h":197.0,"l":193.87309649,"c":196.16626316},"1761735600":{"time":1761735600,"o":196.17,"h":199.27047368,"l":195.96137719,"c":198.65},"1761739200":{"time":1761739200,"o":198.64,"h":199.82,"l":198.05,"c":199.80152632},"1761742800":{"time":1761742800,"o":199.80363158,"h":201.6441968,"l":199.05,"c":200.6765},"1761746400":{"time":1761746400,"o":200.67044737,"h":200.91,"l":198.63,"c":199.98623684},"1761750000":{"time":1761750000,"o":199.97913158,"h":200.59205263,"l":196.36,"c":196.66058772},"1761753600":{"time":1761753600,"o":196.72,"h":196.8,"l":194.62,"c":195.25},"1761757200":{"time":1761757200,"o":195.23680702,"h":198.62948793,"l":194.71851754,"c":198.38},"1761760800":{"time":1761760800,"o":198.36,"h":198.41333333,"l":189.46354846,"c":193.44481579},"1761764400":{"time":1761764400,"o":193.43097096,"h":195.16,"l":191.26818512,"c":192.6},"1761768000":{"time":1761768000,"o":192.61,"h":196.14,"l":191.80950877,"c":195.47},"1761771600":{"time":1761771600,"o":195.47,"h":196.95,"l":195.0887807,"c":195.97},"1761775200":{"time":1761775200,"o":195.97,"h":196.33,"l":195.16,"c":195.29825439},"1761778800":{"time":1761778800,"o":195.29,"h":195.47,"l":192.96481579,"c":193.81848246},"1761782400":{"time":1761782400,"o":193.81848246,"h":194.64,"l":192.12946491,"c":194.58},"1761786000":{"time":1761786000,"o":194.58,"h":195.92,"l":193.37559649,"c":195.41965789},"1761789600":{"time":1761789600,"o":195.43,"h":198.06962281,"l":195.18167544,"c":198.05},"1761793200":{"time":1761793200,"o":198.08,"h":198.1,"l":196.51,"c":197.05723684},"1761796800":{"time":1761796800,"o":197.03960526,"h":197.08,"l":190.24828947,"c":191.69},"1761800400":{"time":1761800400,"o":191.68,"h":195.59,"l":191.30745614,"c":195.11161404},"1761804000":{"time":1761804000,"o":195.11161404,"h":195.39,"l":193.31,"c":194.09082456},"1761807600":{"time":1761807600,"o":194.1,"h":196.1282807,"l":193.83,"c":195.75077193},"1761811200":{"time":1761811200,"o":195.73340351,"h":196.04,"l":194.51,"c":195.2885614},"1761814800":{"time":1761814800,"o":195.2885614,"h":195.37,"l":192.20403509,"c":192.2809386},"1761818400":{"time":1761818400,"o":192.2809386,"h":192.35041228,"l":191.01,"c":192.06},"1761822000":{"time":1761822000,"o":192.06,"h":192.55328947,"l":191.15253176,"c":191.75},"1761825600":{"time":1761825600,"o":191.75,"h":191.91,"l":186.45347368,"c":187.70991228},"1761829200":{"time":1761829200,"o":187.70991228,"h":188.56,"l":184.88296491,"c":185.63},"1761832800":{"time":1761832800,"o":185.62,"h":187.73,"l":185.56178947,"c":187.17711404},"1761836400":{"time":1761836400,"o":187.14000877,"h":187.52117544,"l":184.39153509,"c":184.94667544},"1761840000":{"time":1761840000,"o":184.95272807,"h":186.2,"l":183.83808772,"c":185.19694737},"1761843600":{"time":1761843600,"o":185.19457895,"h":185.21,"l":181.36,"c":183.69},"1761847200":{"time":1761847200,"o":183.69,"h":183.82,"l":180.72354035,"c":181.23},"1761850800":{"time":1761850800,"o":181.23,"h":181.75289474,"l":178.57242105,"c":179.0549386},"1761854400":{"time":1761854400,"o":179.01520175,"h":182.44873684,"l":178.67337719,"c":182.08},"1761858000":{"time":1761858000,"o":182.08609649,"h":182.57,"l":181.07157018,"c":182.24},"1761861600":{"time":1761861600,"o":182.24,"h":183.51817544,"l":181.99480702,"c":183.51},"1761865200":{"time":1761865200,"o":183.51,"h":184.59,"l":182.46,"c":184.51425439},"1761868800":{"time":1761868800,"o":184.51,"h":186.38,"l":183.94,"c":185.32187719},"1761872400":{"time":1761872400,"o":185.33,"h":186.77,"l":184.93,"c":186.15795614},"1761876000":{"time":1761876000,"o":186.15795614,"h":186.2,"l":183.64,"c":184.5235},"1761879600":{"time":1761879600,"o":184.52,"h":185.64,"l":184.05238596,"c":185.06},"1761883200":{"time":1761883200,"o":185.05607018,"h":186.9419386,"l":184.86119298,"c":186.53},"1761886800":{"time":1761886800,"o":186.53,"h":186.53,"l":185.21257895,"c":185.61},"1761890400":{"time":1761890400,"o":185.62,"h":185.78,"l":184.85344737,"c":185.45},"1761894000":{"time":1761894000,"o":185.46,"h":186.01287719,"l":184.65847368,"c":185.23},"1761897600":{"time":1761897600,"o":185.23,"h":186.46348246,"l":184.4627677,"c":186.40839474},"1761901200":{"time":1761901200,"o":186.40313158,"h":186.92219298,"l":185.87773684,"c":186.5},"1761904800":{"time":1761904800,"o":186.51,"h":187.25,"l":186.0882193,"c":186.28361404},"1761908400":{"time":1761908400,"o":186.27808772,"h":189.04575382,"l":186.10807018,"c":188.82668421},"1761912000":{"time":1761912000,"o":188.82142105,"h":189.3,"l":186.32673684,"c":186.43},"1761915600":{"time":1761915600,"o":186.43,"h":188.5,"l":185.93779825,"c":188.25},"1761919200":{"time":1761919200,"o":188.25,"h":189.37522842,"l":186.87427193,"c":188.99},"1761922800":{"time":1761922800,"o":188.98,"h":190.2,"l":187.93,"c":188.07186933},"1761926400":{"time":1761926400,"o":188.05371143,"h":188.51,"l":184.60778947,"c":184.98354809},"1761930000":{"time":1761930000,"o":184.98591652,"h":185.84,"l":184.32233212,"c":185.23598246},"1761933600":{"time":1761933600,"o":185.24,"h":186.48596491,"l":184.40572807,"c":185.87716667},"1761937200":{"time":1761937200,"o":185.87716667,"h":188.96,"l":184.94227193,"c":188.36905263},"1761940800":{"time":1761940800,"o":188.35142105,"h":188.70957895,"l":186.65914912,"c":186.8},"1761944400":{"time":1761944400,"o":186.8,"h":187.61,"l":186.43380702,"c":187.17},"1761948000":{"time":1761948000,"o":187.17,"h":187.81545614,"l":186.93858772,"c":187.21},"1761951600":{"time":1761951600,"o":187.21,"h":187.74,"l":187.03499123,"c":187.12557895},"1761955200":{"time":1761955200,"o":187.12627193,"h":187.27,"l":185.96,"c":187.01509649},"1761958800":{"time":1761958800,"o":187.01430702,"h":187.35,"l":186.01335753,"c":186.01405626},"1761962400":{"time":1761962400,"o":186.01563521,"h":186.65117544,"l":185.37292105,"c":186.50696491},"1761966000":{"time":1761966000,"o":186.50517544,"h":187.38,"l":186.4915,"c":187.12},"1761969600":{"time":1761969600,"o":187.11691228,"h":187.47,"l":186.21515789,"c":186.98},"1761973200":{"time":1761973200,"o":186.98,"h":187.06,"l":186.1,"c":186.15463158},"1761976800":{"time":1761976800,"o":186.15305263,"h":186.30580702,"l":184.91,"c":185.62057895},"1761980400":{"time":1761980400,"o":185.63,"h":186.29039474,"l":185.23,"c":185.71},"1761984000":{"time":1761984000,"o":185.71,"h":186.46,"l":185.58,"c":186.44342982},"1761987600":{"time":1761987600,"o":186.44448246,"h":186.65239564,"l":185.66421053,"c":185.75},"1761991200":{"time":1761991200,"o":185.75,"h":186.30093466,"l":185.17262281,"c":186.02887477},"1761994800":{"time":1761994800,"o":186.04,"h":186.52,"l":185.57,"c":186.09524561},"1761998400":{"time":1761998400,"o":186.09445614,"h":186.53,"l":186.09445614,"c":186.28},"1762002000":{"time":1762002000,"o":186.28,"h":186.36,"l":184.71,"c":185.22256806},"1762005600":{"time":1762005600,"o":185.22256806,"h":185.5,"l":183.73751754,"c":184.93145614},"1762009200":{"time":1762009200,"o":184.92461404,"h":186.34,"l":184.7609386,"c":186.30966667},"1762012800":{"time":1762012800,"o":186.30282456,"h":187.00208772,"l":185.86317604,"c":186.31},"1762016400":{"time":1762016400,"o":186.31,"h":186.41,"l":184.81,"c":184.87},"1762020000":{"time":1762020000,"o":184.86209649,"h":185.7,"l":184.77192105,"c":185.67113158},"1762023600":{"time":1762023600,"o":185.66955263,"h":186.2225614,"l":185.33266667,"c":186.19},"1762027200":{"time":1762027200,"o":186.19,"h":186.87294737,"l":186.08,"c":186.41158772},"1762030800":{"time":1762030800,"o":186.4192193,"h":186.54,"l":185.21,"c":185.25},"1762034400":{"time":1762034400,"o":185.24,"h":186.19,"l":184.88487719,"c":186.07},"1762038000":{"time":1762038000,"o":186.06,"h":186.48,"l":185.76,"c":186.29},"1762041600":{"time":1762041600,"o":186.29,"h":186.3,"l":185.01,"c":185.02989111},"1762045200":{"time":1762045200,"o":185.03,"h":185.42,"l":184.55886842,"c":184.72607018},"1762048800":{"time":1762048800,"o":184.72607018,"h":185.94,"l":184.68566667,"c":185.32536298},"1762052400":{"time":1762052400,"o":185.32,"h":185.42,"l":184.84790351,"c":185.20114035},"1762056000":{"time":1762056000,"o":185.20114035,"h":187.95,"l":184.9205614,"c":187.68204174},"1762059600":{"time":1762059600,"o":187.69,"h":187.76,"l":186.42355263,"c":187.01},"1762063200":{"time":1762063200,"o":187.01,"h":187.61,"l":186.53104386,"c":187.30838596},"1762066800":{"time":1762066800,"o":187.31,"h":188.26,"l":186.6,"c":187.63},"1762070400":{"time":1762070400,"o":187.62594737,"h":187.85,"l":186.85119298,"c":187.04},"1762074000":{"time":1762074000,"o":187.05,"h":187.84,"l":185.6965,"c":185.81},"1762077600":{"time":1762077600,"o":185.80252632,"h":186.08,"l":184.33678766,"c":184.93704386},"1762081200":{"time":1762081200,"o":184.93704386,"h":186.3,"l":184.81863158,"c":186.05},"1762084800":{"time":1762084800,"o":186.04242982,"h":186.41,"l":185.16415789,"c":185.42},"1762088400":{"time":1762088400,"o":185.41,"h":185.46,"l":183.9,"c":185.02},"1762092000":{"time":1762092000,"o":185.01,"h":185.27449123,"l":183.55207895,"c":184.28085965},"1762095600":{"time":1762095600,"o":184.28085965,"h":184.98,"l":183.66287659,"c":183.69},"1762099200":{"time":1762099200,"o":183.68581579,"h":184.28,"l":182.05551724,"c":184.2},"1762102800":{"time":1762102800,"o":184.2,"h":184.49286842,"l":183.45,"c":184.32},"1762106400":{"time":1762106400,"o":184.32,"h":184.55301754,"l":183.87435088,"c":184.14},"1762110000":{"time":1762110000,"o":184.14,"h":184.18435088,"l":182.96514519,"c":183.92},"1762113600":{"time":1762113600,"o":183.92,"h":184.47118421,"l":183.48,"c":184.47118421},"1762117200":{"time":1762117200,"o":184.47118421,"h":185.94,"l":184.45,"c":185.4},"1762120800":{"time":1762120800,"o":185.39,"h":185.58,"l":184.26376316,"c":184.81},"1762124400":{"time":1762124400,"o":184.82,"h":188.03546491,"l":184.82,"c":187.6887807},"1762128000":{"time":1762128000,"o":187.68483333,"h":189.06849015,"l":186.50127193,"c":186.52},"1762131600":{"time":1762131600,"o":186.52,"h":187.1,"l":185.30866667,"c":185.51135088},"1762135200":{"time":1762135200,"o":185.49635088,"h":185.89,"l":182.93957018,"c":183.38226316},"1762138800":{"time":1762138800,"o":183.41,"h":183.59,"l":176.81248246,"c":177.44104386},"1762142400":{"time":1762142400,"o":177.44,"h":178.28,"l":175.96189474,"c":177.86620175},"1762146000":{"time":1762146000,"o":177.82514912,"h":178.62118875,"l":176.44151754,"c":176.69},"1762149600":{"time":1762149600,"o":176.68,"h":177.13,"l":174.17192982,"c":175.96127193},"1762153200":{"time":1762153200,"o":175.97,"h":177.0,"l":175.3545,"c":176.39549123},"1762156800":{"time":1762156800,"o":176.38259649,"h":176.49,"l":174.38,"c":175.58},"1762160400":{"time":1762160400,"o":175.58,"h":176.82,"l":174.58475439,"c":174.84},"1762164000":{"time":1762164000,"o":174.83312281,"h":175.8,"l":173.69,"c":174.02},"1762167600":{"time":1762167600,"o":174.01,"h":175.90726933,"l":174.01,"c":175.2329386},"1762171200":{"time":1762171200,"o":175.2329386,"h":176.44589474,"l":174.90334211,"c":175.4427807},"1762174800":{"time":1762174800,"o":175.44,"h":176.22,"l":174.85833333,"c":175.67},"1762178400":{"time":1762178400,"o":175.7,"h":176.82,"l":174.77,"c":176.3},"1762182000":{"time":1762182000,"o":176.32,"h":176.66,"l":164.91765965,"c":166.72},"1762185600":{"time":1762185600,"o":166.7,"h":169.05,"l":165.58410526,"c":168.24},"1762189200":{"time":1762189200,"o":168.24,"h":170.83059649,"l":167.9725,"c":169.82274047},"1762192800":{"time":1762192800,"o":169.82274047,"h":169.98,"l":167.65655263,"c":167.77794918},"1762196400":{"time":1762196400,"o":167.77005445,"h":168.25,"l":166.52,"c":166.67},"1762200000":{"time":1762200000,"o":166.64,"h":167.11309649,"l":163.25583333,"c":164.35151754},"1762203600":{"time":1762203600,"o":164.35151754,"h":166.15,"l":163.19103509,"c":165.89288596},"1762207200":{"time":1762207200,"o":165.8807807,"h":166.21,"l":164.15807018,"c":165.66653509},"1762210800":{"time":1762210800,"o":165.66653509,"h":166.14,"l":164.41064912,"c":165.96408772},"1762214400":{"time":1762214400,"o":165.95935088,"h":167.14,"l":164.1249386,"c":166.4699274},"1762218000":{"time":1762218000,"o":166.47676951,"h":168.27,"l":165.77985088,"c":167.74},"1762221600":{"time":1762221600,"o":167.74357895,"h":168.28299123,"l":166.3207193,"c":166.55497278},"1762225200":{"time":1762225200,"o":166.56023593,"h":168.17,"l":166.12239474,"c":167.52789474},"1762228800":{"time":1762228800,"o":167.52789474,"h":168.0,"l":164.62151543,"c":164.9027807},"1762232400":{"time":1762232400,"o":164.89241228,"h":165.35283333,"l":157.09722807,"c":157.66550877},"1762236000":{"time":1762236000,"o":157.66438596,"h":161.21,"l":157.53,"c":158.56874561},"1762239600":{"time":1762239600,"o":158.57111404,"h":158.82918421,"l":155.82027193,"c":157.0},"1762243200":{"time":1762243200,"o":157.00213158,"h":160.41215971,"l":156.36,"c":159.17},"1762246800":{"time":1762246800,"o":159.17141228,"h":160.39,"l":158.59,"c":160.31},"1762250400":{"time":1762250400,"o":160.31194737,"h":161.27855008,"l":159.90376316,"c":160.44},"1762254000":{"time":1762254000,"o":160.44,"h":162.11,"l":160.27116667,"c":161.64099123},"1762257600":{"time":1762257600,"o":161.63,"h":162.44,"l":160.75374561,"c":161.36},"1762261200":{"time":1762261200,"o":161.37,"h":162.5075689,"l":160.47113158,"c":161.22},"1762264800":{"time":1762264800,"o":161.21109649,"h":164.62,"l":159.3457807,"c":164.29361404},"1762268400":{"time":1762268400,"o":164.24545614,"h":165.15,"l":161.22392105,"c":161.38},"1762272000":{"time":1762272000,"o":161.4,"h":162.26333347,"l":158.12,"c":158.1946461},"1762275600":{"time":1762275600,"o":158.17490926,"h":158.19,"l":153.09278947,"c":156.15718693},"1762279200":{"time":1762279200,"o":156.14639746,"h":156.48,"l":152.22,"c":156.43198246},"1762282800":{"time":1762282800,"o":156.43198246,"h":157.32531579,"l":154.18,"c":154.59642105},"1762286400":{"time":1762286400,"o":154.58905263,"h":154.99529825,"l":148.59710588,"c":153.41107018},"1762290000":{"time":1762290000,"o":153.32449123,"h":154.00914706,"l":145.97754465,"c":151.06513814},"1762293600":{"time":1762293600,"o":151.09946491,"h":155.49777038,"l":150.46,"c":155.1},"1762297200":{"time":1762297200,"o":155.13,"h":155.79017544,"l":153.83877193,"c":154.95},"1762300800":{"time":1762300800,"o":154.95,"h":155.53,"l":152.45,"c":153.26},"1762304400":{"time":1762304400,"o":153.28,"h":153.4730614,"l":147.21,"c":152.45},"1762308000":{"time":1762308000,"o":152.48,"h":156.13056335,"l":152.48,"c":156.11740351},"1762311600":{"time":1762311600,"o":156.10740351,"h":157.26,"l":154.99140351,"c":156.83892105},"1762315200":{"time":1762315200,"o":156.85,"h":157.85,"l":155.65411404,"c":156.97},"1762318800":{"time":1762318800,"o":156.98,"h":158.46,"l":156.73,"c":157.45},"1762322400":{"time":1762322400,"o":157.45,"h":158.09,"l":156.56435572,"c":157.93788566},"1762326000":{"time":1762326000,"o":157.95,"h":158.03,"l":155.9022193,"c":156.42},"1762329600":{"time":1762329600,"o":156.41,"h":156.41,"l":153.64,"c":155.62},"1762333200":{"time":1762333200,"o":155.62,"h":157.24,"l":155.55,"c":156.94172807},"1762336800":{"time":1762336800,"o":156.95,"h":157.0,"l":154.63283333,"c":154.81},"1762340400":{"time":1762340400,"o":154.81,"h":157.53,"l":154.7735,"c":157.42},"1762344000":{"time":1762344000,"o":157.41,"h":158.58697368,"l":156.68365789,"c":158.19},"1762347600":{"time":1762347600,"o":158.18242982,"h":159.84,"l":157.52665789,"c":159.37},"1762351200":{"time":1762351200,"o":159.37,"h":159.54452632,"l":156.88,"c":158.61},"1762354800":{"time":1762354800,"o":158.64,"h":160.4,"l":157.82178947,"c":160.37490351},"1762358400":{"time":1762358400,"o":160.3780614,"h":161.95,"l":158.47,"c":161.7317193},"1762362000":{"time":1762362000,"o":161.73224561,"h":162.37,"l":160.82,"c":161.90190351},"1762365600":{"time":1762365600,"o":161.90190351,"h":163.79,"l":161.58,"c":163.01},"1762369200":{"time":1762369200,"o":163.00157018,"h":163.28,"l":162.07,"c":162.41},"1762372800":{"time":1762372800,"o":162.41,"h":163.88,"l":162.26,"c":162.51},"1762376400":{"time":1762376400,"o":162.49637719,"h":162.49637719,"l":161.03,"c":161.7604386},"1762380000":{"time":1762380000,"o":161.76122807,"h":162.84,"l":161.25442982,"c":162.74769298},"1762383600":{"time":1762383600,"o":162.74532456,"h":162.98,"l":162.05809649,"c":162.31135965},"1762387200":{"time":1762387200,"o":162.29683333,"h":162.29683333,"l":160.39957895,"c":161.3252807},"1762390800":{"time":1762390800,"o":161.31790351,"h":161.63170175,"l":159.67687719,"c":160.76},"1762394400":{"time":1762394400,"o":160.75,"h":162.27107078,"l":160.03345614,"c":161.6632807},"1762398000":{"time":1762398000,"o":161.6632807,"h":162.85,"l":161.53,"c":162.35},"1762401600":{"time":1762401600,"o":162.35,"h":162.68,"l":161.65,"c":162.04847368},"1762405200":{"time":1762405200,"o":162.04847368,"h":162.04847368,"l":158.91742105,"c":159.21275439},"1762408800":{"time":1762408800,"o":159.26,"h":159.9,"l":158.75888385,"c":158.78},"1762412400":{"time":1762412400,"o":158.75374561,"h":159.91,"l":158.17,"c":158.78230702},"1762416000":{"time":1762416000,"o":158.78,"h":159.48,"l":158.43,"c":159.28},"1762419600":{"time":1762419600,"o":159.27357018,"h":159.83997368,"l":158.72,"c":158.75},"1762423200":{"time":1762423200,"o":158.72,"h":159.68,"l":157.6667807,"c":159.01},"1762426800":{"time":1762426800,"o":159.01,"h":159.35,"l":158.13086842,"c":158.8},"1762430400":{"time":1762430400,"o":158.79582456,"h":159.35951619,"l":157.07664247,"c":157.44195614},"1762434000":{"time":1762434000,"o":157.44160526,"h":161.26359649,"l":157.43,"c":160.5807193},"1762437600":{"time":1762437600,"o":160.59,"h":161.4,"l":157.36073684,"c":157.73},"1762441200":{"time":1762441200,"o":157.73,"h":158.93415789,"l":155.35875439,"c":155.89260526},"1762444800":{"time":1762444800,"o":155.86076316,"h":156.9,"l":153.80792105,"c":155.35},"1762448400":{"time":1762448400,"o":155.33663339,"h":157.5505,"l":154.8125614,"c":157.18},"1762452000":{"time":1762452000,"o":157.18,"h":158.57,"l":155.40365789,"c":157.43},"1762455600":{"time":1762455600,"o":157.41372807,"h":157.75,"l":156.0502193,"c":156.78},"1762459200":{"time":1762459200,"o":156.79,"h":157.72,"l":154.53172807,"c":155.23444737},"1762462800":{"time":1762462800,"o":155.24,"h":156.86116667,"l":154.61,"c":156.40531579},"1762466400":{"time":1762466400,"o":156.40531579,"h":156.71819298,"l":154.2,"c":155.50935965},"1762470000":{"time":1762470000,"o":155.50935965,"h":155.50935965,"l":153.41,"c":155.23101633},"1762473600":{"time":1762473600,"o":155.22391107,"h":157.05774561,"l":154.83,"c":156.68},"1762477200":{"time":1762477200,"o":156.68,"h":157.18,"l":154.15827193,"c":157.01411404},"1762480800":{"time":1762480800,"o":157.01411404,"h":158.04888402,"l":156.09785965,"c":157.94},"1762484400":{"time":1762484400,"o":157.95,"h":158.52932849,"l":156.73925439,"c":156.78684211},"1762488000":{"time":1762488000,"o":156.78763158,"h":157.02,"l":155.18578947,"c":156.09},"1762491600":{"time":1762491600,"o":156.1,"h":158.15,"l":156.09,"c":157.9557193},"1762495200":{"time":1762495200,"o":157.99,"h":158.21187719,"l":156.72976316,"c":156.72976316},"1762498800":{"time":1762498800,"o":156.7245,"h":157.77,"l":156.26983333,"c":157.69708772},"1762502400":{"time":1762502400,"o":157.69708772,"h":158.1,"l":156.77499123,"c":157.23},"1762506000":{"time":1762506000,"o":157.21579825,"h":157.24,"l":154.03,"c":154.60435965},"1762509600":{"time":1762509600,"o":154.61830702,"h":155.65,"l":153.55,"c":154.15215789},"1762513200":{"time":1762513200,"o":154.15452632,"h":154.15452632,"l":151.6,"c":153.8},"1762516800":{"time":1762516800,"o":153.8,"h":154.11,"l":150.91502632,"c":151.59566667},"1762520400":{"time":1762520400,"o":151.5767193,"h":153.11,"l":150.94354386,"c":152.26686933},"1762524000":{"time":1762524000,"o":152.26686933,"h":155.05,"l":149.77182456,"c":154.62},"1762527600":{"time":1762527600,"o":154.64,"h":156.18735088,"l":153.22,"c":155.36992105},"1762531200":{"time":1762531200,"o":155.3365,"h":158.06,"l":154.3,"c":157.21},"1762534800":{"time":1762534800,"o":157.19810526,"h":161.43714912,"l":156.46108772,"c":161.0647807},"1762538400":{"time":1762538400,"o":161.06399123,"h":162.83931579,"l":160.86,"c":162.03},"1762542000":{"time":1762542000,"o":162.03,"h":164.39,"l":161.44627193,"c":164.08},"1762545600":{"time":1762545600,"o":164.07957895,"h":164.32,"l":162.05405263,"c":163.33557018},"1762549200":{"time":1762549200,"o":163.32446491,"h":163.76,"l":162.65947368,"c":163.43180702},"1762552800":{"time":1762552800,"o":163.44,"h":163.86,"l":162.72,"c":163.15631579},"1762556400":{"time":1762556400,"o":163.15697368,"h":163.19618421,"l":161.57,"c":161.72985088},"1762560000":{"time":1762560000,"o":161.73274561,"h":162.56921053,"l":160.60220175,"c":160.77},"1762563600":{"time":1762563600,"o":160.79,"h":162.41129825,"l":160.75147368,"c":161.98},"1762567200":{"time":1762567200,"o":161.98,"h":164.35,"l":161.85196915,"c":163.33798246},"1762570800":{"time":1762570800,"o":163.32377193,"h":164.8,"l":162.41351754,"c":162.45050877},"1762574400":{"time":1762574400,"o":162.43235088,"h":163.59,"l":162.43,"c":162.66742105},"1762578000":{"time":1762578000,"o":162.64242105,"h":163.0,"l":160.95,"c":161.29},"1762581600":{"time":1762581600,"o":161.29,"h":161.87166667,"l":160.10679825,"c":161.03685965},"1762585200":{"time":1762585200,"o":161.03001754,"h":161.08300877,"l":159.57,"c":160.95398246},"1762588800":{"time":1762588800,"o":160.96,"h":161.97,"l":160.23641228,"c":161.46514912},"1762592400":{"time":1762592400,"o":161.46,"h":162.26,"l":160.93,"c":161.06672807},"1762596000":{"time":1762596000,"o":161.07,"h":161.14,"l":160.44344737,"c":160.72},"1762599600":{"time":1762599600,"o":160.72215789,"h":161.09000877,"l":159.05,"c":159.27},"1762603200":{"time":1762603200,"o":159.27,"h":159.62095614,"l":158.68578947,"c":159.34488596},"1762606800":{"time":1762606800,"o":159.34725439,"h":159.36603509,"l":158.06131579,"c":158.15629825},"1762610400":{"time":1762610400,"o":158.1447193,"h":158.46,"l":156.76,"c":157.63},"1762614000":{"time":1762614000,"o":157.63,"h":157.77891228,"l":155.88207018,"c":156.58},"1762617600":{"time":1762617600,"o":156.6,"h":157.31811404,"l":155.76,"c":156.71},"1762621200":{"time":1762621200,"o":156.7,"h":157.58,"l":155.96,"c":157.49005263},"1762624800":{"time":1762624800,"o":157.49005263,"h":158.07,"l":156.84607985,"c":157.85},"1762628400":{"time":1762628400,"o":157.84,"h":157.94,"l":156.16702632,"c":157.24},"1762632000":{"time":1762632000,"o":157.25,"h":158.17707018,"l":157.1,"c":157.60964035},"1762635600":{"time":1762635600,"o":157.60964035,"h":158.14048246,"l":157.51091228,"c":157.96166667},"1762639200":{"time":1762639200,"o":157.96,"h":158.3,"l":157.53616667,"c":157.92},"1762642800":{"time":1762642800,"o":157.91790381,"h":158.35,"l":157.76,"c":157.94},"1762646400":{"time":1762646400,"o":157.95,"h":157.95,"l":156.51188596,"c":156.76},"1762650000":{"time":1762650000,"o":156.75308772,"h":158.22,"l":156.68704386,"c":158.10153509},"1762653600":{"time":1762653600,"o":158.0902193,"h":158.09179825,"l":155.651,"c":155.9307193},"1762657200":{"time":1762657200,"o":155.9307193,"h":156.43414912,"l":155.14,"c":155.81},"1762660800":{"time":1762660800,"o":155.82,"h":157.44,"l":155.79,"c":157.14141228},"1762664400":{"time":1762664400,"o":157.13,"h":158.24,"l":157.03,"c":158.00316667},"1762668000":{"time":1762668000,"o":158.01,"h":159.00912281,"l":157.78,"c":158.17819298},"1762671600":{"time":1762671600,"o":158.1722807,"h":159.47188596,"l":157.76,"c":159.19118421},"1762675200":{"time":1762675200,"o":159.19086842,"h":159.6037193,"l":158.65885965,"c":159.34590351},"1762678800":{"time":1762678800,"o":159.36,"h":159.81114912,"l":158.1,"c":158.19},"1762682400":{"time":1762682400,"o":158.18,"h":158.36259649,"l":157.18411404,"c":158.36259649},"1762686000":{"time":1762686000,"o":158.36259649,"h":159.4,"l":158.36,"c":158.99},"1762689600":{"time":1762689600,"o":158.98,"h":159.73339474,"l":158.51723684,"c":159.03013158},"1762693200":{"time":1762693200,"o":159.03171053,"h":160.43,"l":158.93344737,"c":159.98921053},"1762696800":{"time":1762696800,"o":159.98921053,"h":163.02,"l":159.1797807,"c":160.09},"1762700400":{"time":1762700400,"o":160.09,"h":163.93,"l":159.73,"c":162.4759386},"1762704000":{"time":1762704000,"o":162.46672807,"h":163.11,"l":161.7544386,"c":162.85},"1762707600":{"time":1762707600,"o":162.85,"h":162.96,"l":161.16,"c":161.74},"1762711200":{"time":1762711200,"o":161.74,"h":164.02,"l":161.31162281,"c":163.91705263},"1762714800":{"time":1762714800,"o":163.91626316,"h":166.24585965,"l":163.32389474,"c":166.09907895},"1762718400":{"time":1762718400,"o":166.09381579,"h":166.3,"l":164.9762193,"c":165.28},"1762722000":{"time":1762722000,"o":165.29,"h":165.74,"l":164.34,"c":165.18202632},"1762725600":{"time":1762725600,"o":165.18202632,"h":165.61068421,"l":164.07,"c":165.36672807},"1762729200":{"time":1762729200,"o":165.37,"h":166.52068421,"l":163.86978947,"c":164.46},"1762732800":{"time":1762732800,"o":164.46,"h":168.28,"l":163.38157895,"c":167.39},"1762736400":{"time":1762736400,"o":167.39,"h":168.2,"l":166.27,"c":166.97695614},"1762740000":{"time":1762740000,"o":166.98193285,"h":167.9,"l":166.29875439,"c":167.67295614},"1762743600":{"time":1762743600,"o":167.66374561,"h":168.65975439,"l":167.11,"c":168.02},"1762747200":{"time":1762747200,"o":168.01,"h":168.84,"l":166.57,"c":167.89},"1762750800":{"time":1762750800,"o":167.93,"h":168.48729583,"l":166.81142982,"c":167.43},"1762754400":{"time":1762754400,"o":167.43,"h":167.62,"l":166.3,"c":166.82},"1762758000":{"time":1762758000,"o":166.82,"h":168.08,"l":166.71,"c":167.30646491},"1762761600":{"time":1762761600,"o":167.30646491,"h":167.34,"l":166.06024561,"c":166.6},"1762765200":{"time":1762765200,"o":166.6,"h":169.67790122,"l":166.28,"c":169.36350877},"1762768800":{"time":1762768800,"o":169.36298246,"h":169.55,"l":167.90146491,"c":168.24},"1762772400":{"time":1762772400,"o":168.24063158,"h":168.72,"l":167.91783122,"c":168.21290351},"1762776000":{"time":1762776000,"o":168.21338596,"h":168.38,"l":166.83486842,"c":168.03},"1762779600":{"time":1762779600,"o":168.02,"h":170.37926949,"l":167.90731579,"c":169.74127193},"1762783200":{"time":1762783200,"o":169.62318421,"h":169.64,"l":165.21,"c":166.08},"1762786800":{"time":1762786800,"o":166.08142982,"h":167.21570285,"l":165.08112281,"c":166.14},"1762790400":{"time":1762790400,"o":166.17,"h":166.96058772,"l":165.14499123,"c":166.04885088},"1762794000":{"time":1762794000,"o":166.04885088,"h":168.37091228,"l":165.87472807,"c":167.72619298},"1762797600":{"time":1762797600,"o":167.72244737,"h":168.02,"l":165.55825439,"c":165.55825439},"1762801200":{"time":1762801200,"o":165.55636842,"h":167.59,"l":165.50177193,"c":167.09},"1762804800":{"time":1762804800,"o":167.13,"h":168.34,"l":166.74279825,"c":167.79901754},"1762808400":{"time":1762808400,"o":167.7824386,"h":167.7824386,"l":164.72745009,"c":165.42},"1762812000":{"time":1762812000,"o":165.42,"h":167.73,"l":165.06175439,"c":167.55},"1762815600":{"time":1762815600,"o":167.55,"h":168.02604386,"l":167.12,"c":167.24},"1762819200":{"time":1762819200,"o":167.24,"h":167.52077193,"l":165.96,"c":167.41},"1762822800":{"time":1762822800,"o":167.42,"h":170.93,"l":166.60009649,"c":167.267},"1762826400":{"time":1762826400,"o":167.27,"h":170.91,"l":166.13392982,"c":170.16431034},"1762830000":{"time":1762830000,"o":170.16404719,"h":171.86,"l":169.4,"c":169.84694192},"1762833600":{"time":1762833600,"o":169.8477314,"h":170.0,"l":166.45370175,"c":166.8},"1762837200":{"time":1762837200,"o":166.8,"h":166.80047368,"l":164.87136842,"c":165.02},"1762840800":{"time":1762840800,"o":165.03,"h":165.17,"l":163.59173321,"c":164.8322807},"1762844400":{"time":1762844400,"o":164.8322807,"h":165.13,"l":163.77645614,"c":163.88},"1762848000":{"time":1762848000,"o":163.88464912,"h":164.80216878,"l":163.55247368,"c":163.93020175},"1762851600":{"time":1762851600,"o":163.90230702,"h":164.86,"l":163.20713249,"c":163.9115245},"1762855200":{"time":1762855200,"o":163.9115245,"h":164.27,"l":162.79,"c":163.68},"1762858800":{"time":1762858800,"o":163.67,"h":164.47164912,"l":163.01447368,"c":163.57375439},"1762862400":{"time":1762862400,"o":163.57217544,"h":164.27,"l":162.52,"c":163.23},"1762866000":{"time":1762866000,"o":163.23,"h":163.86,"l":162.49,"c":162.73},"1762869600":{"time":1762869600,"o":162.75,"h":163.16,"l":161.2,"c":162.92},"1762873200":{"time":1762873200,"o":162.94,"h":162.94,"l":160.06826316,"c":160.82},"1762876800":{"time":1762876800,"o":160.81778947,"h":161.16,"l":159.79303509,"c":160.58},"1762880400":{"time":1762880400,"o":160.58,"h":160.98,"l":158.40867544,"c":159.44},"1762884000":{"time":1762884000,"o":159.43381579,"h":159.72822807,"l":158.28918421,"c":158.8715},"1762887600":{"time":1762887600,"o":158.88,"h":158.88,"l":157.35384211,"c":157.51838596},"1762891200":{"time":1762891200,"o":157.50626316,"h":157.79,"l":156.23466667,"c":156.71},"1762894800":{"time":1762894800,"o":156.74,"h":157.30954386,"l":155.59120175,"c":156.01498246},"1762898400":{"time":1762898400,"o":156.02,"h":157.16,"l":155.45544737,"c":156.59195614},"1762902000":{"time":1762902000,"o":156.59274561,"h":156.75,"l":153.87925439,"c":154.49514035},"1762905600":{"time":1762905600,"o":154.5,"h":155.208,"l":153.53,"c":153.7},"1762909200":{"time":1762909200,"o":153.6835614,"h":155.40286842,"l":153.61,"c":155.31935965},"1762912800":{"time":1762912800,"o":155.31,"h":155.48,"l":153.67195614,"c":154.19},"1762916400":{"time":1762916400,"o":154.2,"h":154.87441228,"l":153.86108772,"c":154.46744737},"1762920000":{"time":1762920000,"o":154.46586842,"h":154.94,"l":154.09,"c":154.84984211},"1762923600":{"time":1762923600,"o":154.85,"h":155.98072807,"l":154.8000363,"c":155.38},"1762927200":{"time":1762927200,"o":155.38,"h":156.42,"l":155.23497368,"c":155.82},"1762930800":{"time":1762930800,"o":155.80154265,"h":156.46,"l":154.74795614,"c":154.93373684},"1762934400":{"time":1762934400,"o":154.93373684,"h":157.99,"l":154.91255263,"c":157.87},"1762938000":{"time":1762938000,"o":157.87,"h":158.79,"l":157.65573684,"c":157.96},"1762941600":{"time":1762941600,"o":157.95,"h":160.28602632,"l":157.9,"c":160.15359649},"1762945200":{"time":1762945200,"o":160.15359649,"h":160.96,"l":159.37281579,"c":159.9},"1762948800":{"time":1762948800,"o":159.91,"h":160.65,"l":159.03,"c":159.76072807},"1762952400":{"time":1762952400,"o":159.75914912,"h":160.96,"l":158.92,"c":160.49},"1762956000":{"time":1762956000,"o":160.48,"h":160.97,"l":157.0844386,"c":158.55250454},"1762959600":{"time":1762959600,"o":158.5196098,"h":159.50114035,"l":155.20308772,"c":155.68565336},"1762963200":{"time":1762963200,"o":155.67933757,"h":156.15,"l":152.1,"c":152.73},"1762966800":{"time":1762966800,"o":152.73,"h":154.73,"l":152.28,"c":153.21},"1762970400":{"time":1762970400,"o":153.20022807,"h":154.13,"l":152.75819419,"c":152.75819419},"1762974000":{"time":1762974000,"o":152.68880702,"h":153.70646491,"l":151.10311404,"c":152.94},"1762977600":{"time":1762977600,"o":152.95116667,"h":154.57599132,"l":152.49,"c":153.72},"1762981200":{"time":1762981200,"o":153.7107193,"h":154.23,"l":153.27,"c":154.05},"1762984800":{"time":1762984800,"o":154.04064912,"h":154.05,"l":152.62391228,"c":153.80365789},"1762988400":{"time":1762988400,"o":153.80407895,"h":153.81,"l":152.76,"c":153.31098246},"1762992000":{"time":1762992000,"o":153.31098246,"h":154.30686842,"l":152.31,"c":152.9250614},"1762995600":{"time":1762995600,"o":152.93,"h":154.37,"l":152.18,"c":152.66333333},"1762999200":{"time":1762999200,"o":152.67,"h":153.29,"l":152.32,"c":152.81},"1763002800":{"time":1763002800,"o":152.81,"h":155.65,"l":150.37321234,"c":154.29655263},"1763006400":{"time":1763006400,"o":154.27,"h":154.87,"l":153.3262807,"c":154.24792196},"1763010000":{"time":1763010000,"o":154.24,"h":156.75,"l":153.72,"c":156.08},"1763013600":{"time":1763013600,"o":156.08,"h":157.05296491,"l":155.66863158,"c":156.65},"1763017200":{"time":1763017200,"o":156.65,"h":157.15058772,"l":154.80460526,"c":155.23678766},"1763020800":{"time":1763020800,"o":155.23678766,"h":156.43047368,"l":154.89760526,"c":155.85591228},"1763024400":{"time":1763024400,"o":155.85512281,"h":155.99258772,"l":153.8,"c":154.91},"1763028000":{"time":1763028000,"o":154.92,"h":156.1,"l":154.81,"c":155.32},"1763031600":{"time":1763031600,"o":155.3159386,"h":156.43,"l":155.3159386,"c":156.20479825},"1763035200":{"time":1763035200,"o":156.19720175,"h":156.84208772,"l":155.70681579,"c":156.31873684},"1763038800":{"time":1763038800,"o":156.31873684,"h":156.42601754,"l":153.63,"c":153.76165789},"1763042400":{"time":1763042400,"o":153.75271053,"h":156.64187509,"l":152.21,"c":155.24},"1763046000":{"time":1763046000,"o":155.24,"h":155.74607694,"l":152.46,"c":153.07185118},"1763049600":{"time":1763049600,"o":153.07185118,"h":153.28,"l":150.7,"c":151.01811736},"1763053200":{"time":1763053200,"o":151.03,"h":151.20243089,"l":146.82094568,"c":147.04},"1763056800":{"time":1763056800,"o":147.05,"h":147.71,"l":144.52977889,"c":145.35},"1763060400":{"time":1763060400,"o":145.33,"h":146.23639119,"l":142.03649416,"c":142.65},"1763064000":{"time":1763064000,"o":142.65,"h":143.15275845,"l":141.01027966,"c":142.67097581},"1763067600":{"time":1763067600,"o":142.67097581,"h":143.55,"l":141.19640911,"c":141.98},"1763071200":{"time":1763071200,"o":141.98183683,"h":144.7266705,"l":141.63583803,"c":144.48},"1763074800":{"time":1763074800,"o":144.49,"h":146.11078343,"l":143.80356811,"c":144.62},"1763078400":{"time":1763078400,"o":144.63,"h":145.14,"l":142.82,"c":143.19181989},"1763082000":{"time":1763082000,"o":143.2,"h":144.46,"l":142.71648244,"c":143.59188119},"1763085600":{"time":1763085600,"o":143.6,"h":145.58443139,"l":143.58346261,"c":145.23359234},"1763089200":{"time":1763089200,"o":145.23813779,"h":145.48,"l":143.59445561,"c":144.2},"1763092800":{"time":1763092800,"o":144.21,"h":144.29,"l":138.74076103,"c":141.8},"1763096400":{"time":1763096400,"o":141.8,"h":143.58,"l":141.33,"c":143.08},"1763100000":{"time":1763100000,"o":143.09,"h":144.01373734,"l":139.93,"c":143.91165656},"1763103600":{"time":1763103600,"o":143.89074742,"h":144.35166586,"l":142.33,"c":142.78333437},"1763107200":{"time":1763107200,"o":142.77992502,"h":142.89,"l":141.34,"c":142.4},"1763110800":{"time":1763110800,"o":142.41,"h":143.1,"l":140.46494126,"c":140.86},"1763114400":{"time":1763114400,"o":140.86,"h":142.83446959,"l":140.79070444,"c":141.89047996},"1763118000":{"time":1763118000,"o":141.89313467,"h":142.14,"l":139.79579058,"c":140.69624125},"1763121600":{"time":1763121600,"o":140.69805948,"h":140.69805948,"l":135.72237071,"c":138.66054982},"1763125200":{"time":1763125200,"o":138.66,"h":139.67453453,"l":135.9576638,"c":138.92856734},"1763128800":{"time":1763128800,"o":138.92856734,"h":142.74,"l":137.55703836,"c":142.16},"1763132400":{"time":1763132400,"o":142.17,"h":143.67,"l":140.15498355,"c":142.16},"1763136000":{"time":1763136000,"o":142.17,"h":144.14,"l":141.51634612,"c":143.36},"1763139600":{"time":1763139600,"o":143.36111697,"h":143.84734435,"l":140.59,"c":141.36},"1763143200":{"time":1763143200,"o":141.37281756,"h":142.84,"l":140.6449151,"c":141.2394067},"1763146800":{"time":1763146800,"o":141.24,"h":143.51194357,"l":140.9,"c":143.07117388},"1763150400":{"time":1763150400,"o":143.08,"h":143.17,"l":139.21666932,"c":139.51},"1763154000":{"time":1763154000,"o":139.51,"h":141.14,"l":139.1221894,"c":140.6},"1763157600":{"time":1763157600,"o":140.5917063,"h":141.72103945,"l":139.63227553,"c":140.24},"1763161200":{"time":1763161200,"o":140.25,"h":140.27,"l":137.19458698,"c":138.84744273},"1763164800":{"time":1763164800,"o":138.84676133,"h":141.25190875,"l":138.68265696,"c":141.03},"1763168400":{"time":1763168400,"o":141.03,"h":142.26,"l":140.23235573,"c":141.95259154},"1763172000":{"time":1763172000,"o":141.95187397,"h":143.11,"l":141.6,"c":143.01730029},"1763175600":{"time":1763175600,"o":143.01730029,"h":143.28,"l":142.37566823,"c":142.46},"1763179200":{"time":1763179200,"o":142.45,"h":143.04097489,"l":141.81455159,"c":142.32},"1763182800":{"time":1763182800,"o":142.33,"h":143.1,"l":142.25,"c":142.77},"1763186400":{"time":1763186400,"o":142.78,"h":143.51,"l":142.29,"c":142.62},"1763190000":{"time":1763190000,"o":142.60664235,"h":143.3,"l":142.23669273,"c":142.66},"1763193600":{"time":1763193600,"o":142.66,"h":142.76,"l":140.45683996,"c":140.71537786},"1763197200":{"time":1763197200,"o":140.71060513,"h":141.62,"l":140.45128498,"c":140.86963381},"1763200800":{"time":1763200800,"o":140.87622488,"h":141.33,"l":140.51,"c":141.15},"1763204400":{"time":1763204400,"o":141.15,"h":141.3,"l":139.89,"c":140.12484814},"1763208000":{"time":1763208000,"o":140.12334047,"h":140.93,"l":139.91,"c":140.82},"1763211600":{"time":1763211600,"o":140.8036521,"h":141.88,"l":140.55,"c":141.57},"1763215200":{"time":1763215200,"o":141.57,"h":141.65364607,"l":140.71,"c":141.4},"1763218800":{"time":1763218800,"o":141.39491651,"h":142.19,"l":141.18,"c":141.64},"1763222400":{"time":1763222400,"o":141.64,"h":142.74,"l":140.7739033,"c":142.67},"1763226000":{"time":1763226000,"o":142.67,"h":144.62,"l":142.41020859,"c":143.38140964},"1763229600":{"time":1763229600,"o":143.38209146,"h":143.39481734,"l":142.11,"c":142.4201913},"1763233200":{"time":1763233200,"o":142.42087312,"h":142.84,"l":141.6318589,"c":141.69728763},"1763236800":{"time":1763236800,"o":141.69728763,"h":141.9,"l":140.03945063,"c":140.3441046},"1763240400":{"time":1763240400,"o":140.35,"h":140.73098443,"l":138.51,"c":138.91},"1763244000":{"time":1763244000,"o":138.9,"h":139.93,"l":138.57908436,"c":139.77349498},"1763247600":{"time":1763247600,"o":139.77064074,"h":140.13,"l":139.40360783,"c":139.54421497},"1763251200":{"time":1763251200,"o":139.55,"h":139.73,"l":138.56767861,"c":139.18721059},"1763254800":{"time":1763254800,"o":139.17,"h":139.45669148,"l":137.35639079,"c":138.70709366},"1763258400":{"time":1763258400,"o":138.70913912,"h":140.78,"l":138.4,"c":140.76},"1763262000":{"time":1763262000,"o":140.77,"h":141.42,"l":140.21865721,"c":141.35720716},"1763265600":{"time":1763265600,"o":141.34834353,"h":141.53562556,"l":140.65,"c":141.25490228},"1763269200":{"time":1763269200,"o":141.26,"h":142.14,"l":141.18860489,"c":141.39},"1763272800":{"time":1763272800,"o":141.4,"h":142.09,"l":141.27040161,"c":141.6},"1763276400":{"time":1763276400,"o":141.6,"h":142.33,"l":141.15745158,"c":142.24},"1763280000":{"time":1763280000,"o":142.23,"h":142.54456953,"l":141.5552185,"c":142.14},"1763283600":{"time":1763283600,"o":142.14,"h":143.24,"l":141.30279475,"c":143.2064757},"1763287200":{"time":1763287200,"o":143.2064757,"h":143.2594595,"l":142.64471804,"c":142.86035612},"1763290800":{"time":1763290800,"o":142.86,"h":143.04257481,"l":139.46633998,"c":139.8700127},"1763294400":{"time":1763294400,"o":139.88,"h":140.5820602,"l":139.05923723,"c":139.97929581},"1763298000":{"time":1763298000,"o":139.97793217,"h":140.52,"l":138.72,"c":139.39},"1763301600":{"time":1763301600,"o":139.39,"h":140.79,"l":139.36466951,"c":140.35},"1763305200":{"time":1763305200,"o":140.35,"h":140.39,"l":137.07938942,"c":137.38717117},"1763308800":{"time":1763308800,"o":137.36,"h":138.15,"l":135.29890719,"c":135.64560044},"1763312400":{"time":1763312400,"o":135.65,"h":136.32699141,"l":134.38670316,"c":135.76713896},"1763316000":{"time":1763316000,"o":135.78486547,"h":138.41,"l":135.17810957,"c":135.77},"1763319600":{"time":1763319600,"o":135.77,"h":137.96857033,"l":135.6823766,"c":136.79},"1763323200":{"time":1763323200,"o":136.79,"h":138.08,"l":136.56515095,"c":136.56515095},"1763326800":{"time":1763326800,"o":136.57,"h":136.71,"l":135.39099696,"c":136.37},"1763330400":{"time":1763330400,"o":136.38,"h":137.8748161,"l":135.03499843,"c":137.22954589},"1763334000":{"time":1763334000,"o":137.23,"h":138.05,"l":134.88,"c":137.12},"1763337600":{"time":1763337600,"o":137.12,"h":139.45,"l":136.04276197,"c":139.12},"1763341200":{"time":1763341200,"o":139.12,"h":139.42,"l":138.14423874,"c":138.21},"1763344800":{"time":1763344800,"o":138.21,"h":139.32,"l":137.94838127,"c":138.84},"1763348400":{"time":1763348400,"o":138.84,"h":140.59,"l":138.81,"c":140.19045224},"1763352000":{"time":1763352000,"o":140.21,"h":140.75,"l":139.62004063,"c":140.31094844},"1763355600":{"time":1763355600,"o":140.31094844,"h":140.76,"l":139.79283891,"c":140.54},"1763359200":{"time":1763359200,"o":140.55,"h":141.52,"l":140.10938585,"c":141.3353441},"1763362800":{"time":1763362800,"o":141.3348962,"h":141.77,"l":141.04290902,"c":141.25437412},"1763366400":{"time":1763366400,"o":141.26,"h":141.71,"l":140.92495094,"c":141.28},"1763370000":{"time":1763370000,"o":141.29,"h":142.53,"l":140.88362534,"c":141.92},"1763373600":{"time":1763373600,"o":141.92,"h":142.45,"l":141.71370466,"c":142.17943206},"1763377200":{"time":1763377200,"o":142.19,"h":142.73,"l":141.64267744,"c":141.81339133},"1763380800":{"time":1763380800,"o":141.80877362,"h":142.6,"l":141.50568333,"c":141.72},"1763384400":{"time":1763384400,"o":141.71529067,"h":141.93,"l":137.15437544,"c":137.99},"1763388000":{"time":1763388000,"o":137.98,"h":143.03,"l":136.86,"c":140.09},"1763391600":{"time":1763391600,"o":140.1,"h":140.74,"l":136.79240657,"c":137.06},"1763395200":{"time":1763395200,"o":137.05371218,"h":137.1,"l":133.25407341,"c":135.73649139},"1763398800":{"time":1763398800,"o":135.77,"h":135.85,"l":131.69,"c":131.9004743},"1763402400":{"time":1763402400,"o":131.92,"h":133.05,"l":130.3345892,"c":130.43429492},"1763406000":{"time":1763406000,"o":130.44,"h":131.16,"l":129.35597496,"c":129.57217604},"1763409600":{"time":1763409600,"o":129.57,"h":130.77,"l":128.73703018,"c":130.33},"1763413200":{"time":1763413200,"o":130.29,"h":130.84862814,"l":129.75654686,"c":130.6},"1763416800":{"time":1763416800,"o":130.59366868,"h":131.87663413,"l":130.21,"c":131.22},"1763420400":{"time":1763420400,"o":131.23,"h":131.68,"l":130.18331625,"c":130.88294524},"1763424000":{"time":1763424000,"o":130.89,"h":131.46,"l":129.00396856,"c":131.22105392},"1763427600":{"time":1763427600,"o":131.24,"h":132.32204134,"l":130.88825163,"c":131.96219465},"1763431200":{"time":1763431200,"o":131.95492192,"h":134.56889973,"l":130.4440287,"c":132.32},"1763434800":{"time":1763434800,"o":132.33,"h":135.16158414,"l":131.41651177,"c":134.47227314},"1763438400":{"time":1763438400,"o":134.47227314,"h":136.00288032,"l":132.54299943,"c":135.43},"1763442000":{"time":1763442000,"o":135.44,"h":136.63746175,"l":134.8766849,"c":135.86177889},"1763445600":{"time":1763445600,"o":135.85719928,"h":136.95,"l":134.97317989,"c":135.63867837},"1763449200":{"time":1763449200,"o":135.63867837,"h":137.69820012,"l":134.96533935,"c":136.86},"1763452800":{"time":1763452800,"o":136.85115942,"h":138.17,"l":136.85,"c":137.67},"1763456400":{"time":1763456400,"o":137.67,"h":138.1,"l":136.38719862,"c":137.76346724},"1763460000":{"time":1763460000,"o":137.77,"h":139.03,"l":137.54076347,"c":137.91},"1763463600":{"time":1763463600,"o":137.9,"h":138.11092659,"l":137.21,"c":137.77116791},"1763467200":{"time":1763467200,"o":137.76048671,"h":138.5107624,"l":136.91267639,"c":138.13087635},"1763470800":{"time":1763470800,"o":138.13155817,"h":138.34,"l":136.77292955,"c":138.23},"1763474400":{"time":1763474400,"o":138.24,"h":139.82,"l":137.47872439,"c":137.53289112},"1763478000":{"time":1763478000,"o":137.52,"h":142.03224736,"l":137.13,"c":139.60203908},"1763481600":{"time":1763481600,"o":139.62,"h":141.89,"l":138.6975499,"c":140.98319544},"1763485200":{"time":1763485200,"o":140.98455907,"h":141.09,"l":139.22903237,"c":139.95},"1763488800":{"time":1763488800,"o":139.95,"h":141.75,"l":139.91002713,"c":141.38},"1763492400":{"time":1763492400,"o":141.39,"h":142.05,"l":140.85139279,"c":141.38223437},"1763496000":{"time":1763496000,"o":141.3829159,"h":142.05,"l":141.07,"c":141.07},"1763499600":{"time":1763499600,"o":141.07,"h":141.5,"l":139.59779631,"c":139.69},"1763503200":{"time":1763503200,"o":139.69080568,"h":141.77,"l":139.65785829,"c":141.36781301},"1763506800":{"time":1763506800,"o":141.36781301,"h":141.5,"l":140.39,"c":140.61},"1763510400":{"time":1763510400,"o":140.61,"h":141.5,"l":139.25296864,"c":141.06},"1763514000":{"time":1763514000,"o":141.06,"h":141.72,"l":139.7245416,"c":140.27561299},"1763517600":{"time":1763517600,"o":140.3,"h":142.75,"l":139.96,"c":142.1},"1763521200":{"time":1763521200,"o":142.09,"h":142.34790639,"l":139.35113408,"c":139.72},"1763524800":{"time":1763524800,"o":139.72,"h":140.17,"l":138.38151941,"c":138.61622015},"1763528400":{"time":1763528400,"o":138.61485684,"h":139.06940154,"l":137.09,"c":137.93},"1763532000":{"time":1763532000,"o":137.94,"h":139.27,"l":137.53,"c":138.98522032},"1763535600":{"time":1763535600,"o":138.98522032,"h":141.05,"l":138.91753487,"c":140.49804098},"1763539200":{"time":1763539200,"o":140.49795401,"h":140.96,"l":139.73868226,"c":140.14},"1763542800":{"time":1763542800,"o":140.14,"h":140.14,"l":138.95103916,"c":139.63},"1763546400":{"time":1763546400,"o":139.64086781,"h":140.25,"l":139.15830802,"c":139.48319684},"1763550000":{"time":1763550000,"o":139.48093732,"h":139.75,"l":138.33,"c":138.49923665},"1763553600":{"time":1763553600,"o":138.50173665,"h":139.13109145,"l":138.1,"c":138.86},"1763557200":{"time":1763557200,"o":138.85688356,"h":138.87,"l":136.60692019,"c":136.66},"1763560800":{"time":1763560800,"o":136.66,"h":137.73,"l":135.92575064,"c":137.12288741},"1763564400":{"time":1763564400,"o":137.12243173,"h":138.99,"l":134.35599858,"c":134.51438649},"1763568000":{"time":1763568000,"o":134.54,"h":135.35065576,"l":132.79163995,"c":133.31},"1763571600":{"time":1763571600,"o":133.3,"h":133.70148541,"l":131.32612756,"c":132.11349318},"1763575200":{"time":1763575200,"o":132.11,"h":132.44087217,"l":130.51,"c":131.3930883},"1763578800":{"time":1763578800,"o":131.39445212,"h":132.03,"l":130.75533451,"c":131.65},"1763582400":{"time":1763582400,"o":131.64096857,"h":133.42915192,"l":131.27439095,"c":133.11},"1763586000":{"time":1763586000,"o":133.16,"h":135.86,"l":132.6647997,"c":135.33825317},"1763589600":{"time":1763589600,"o":135.33825317,"h":135.6,"l":134.1367231,"c":135.47},"1763593200":{"time":1763593200,"o":135.46317941,"h":136.96,"l":135.3264838,"c":136.96},"1763596800":{"time":1763596800,"o":136.95450283,"h":138.03,"l":136.28896362,"c":137.62379512},"1763600400":{"time":1763600400,"o":137.62720421,"h":139.73,"l":137.37961918,"c":139.57},"1763604000":{"time":1763604000,"o":139.58,"h":144.13652184,"l":139.28935819,"c":143.63},"1763607600":{"time":1763607600,"o":143.62512255,"h":144.4,"l":142.93,"c":143.14},"1763611200":{"time":1763611200,"o":143.13691761,"h":144.67,"l":142.38964622,"c":144.62216393},"1763614800":{"time":1763614800,"o":144.61739072,"h":144.72,"l":143.59367923,"c":144.06},"1763618400":{"time":1763618400,"o":144.06,"h":144.27265451,"l":142.15819958,"c":142.79934676},"1763622000":{"time":1763622000,"o":142.79934676,"h":143.81,"l":142.67435907,"c":143.74113172},"1763625600":{"time":1763625600,"o":143.74,"h":143.91371788,"l":142.93224859,"c":143.36},"1763629200":{"time":1763629200,"o":143.35,"h":143.38,"l":141.36,"c":141.9827863},"1763632800":{"time":1763632800,"o":141.9827863,"h":142.2954304,"l":141.13436205,"c":142.22},"1763636400":{"time":1763636400,"o":142.21139764,"h":142.47,"l":141.52,"c":142.07760943},"1763640000":{"time":1763640000,"o":142.07419978,"h":142.2633912,"l":141.32810204,"c":141.96},"1763643600":{"time":1763643600,"o":141.96,"h":143.20935282,"l":140.51578848,"c":140.67},"1763647200":{"time":1763647200,"o":140.68,"h":141.46,"l":139.00694407,"c":140.87554231},"1763650800":{"time":1763650800,"o":140.87554231,"h":141.02,"l":138.32869375,"c":138.52},"1763654400":{"time":1763654400,"o":138.51605206,"h":138.7,"l":131.51228084,"c":132.55535816},"1763658000":{"time":1763658000,"o":132.54,"h":133.0170672,"l":131.04852225,"c":132.70073556},"1763661600":{"time":1763661600,"o":132.7,"h":134.44,"l":131.93060309,"c":132.50440532},"1763665200":{"time":1763665200,"o":132.49461632,"h":134.37,"l":131.57583149,"c":133.81506954},"1763668800":{"time":1763668800,"o":133.83,"h":134.5664865,"l":132.5575809,"c":133.66},"1763672400":{"time":1763672400,"o":133.64540677,"h":135.18,"l":133.49173532,"c":134.05},"1763676000":{"time":1763676000,"o":134.06,"h":136.58,"l":133.86914817,"c":136.32},"1763679600":{"time":1763679600,"o":136.32,"h":136.45,"l":133.29,"c":133.65441936},"1763683200":{"time":1763683200,"o":133.64464663,"h":134.99,"l":133.5815284,"c":134.13023554},"1763686800":{"time":1763686800,"o":134.11773503,"h":134.95754606,"l":133.56,"c":134.16961775},"1763690400":{"time":1763690400,"o":134.16825402,"h":134.57,"l":131.07530885,"c":131.47},"1763694000":{"time":1763694000,"o":131.42347106,"h":133.57,"l":131.34551651,"c":132.57807727},"1763697600":{"time":1763697600,"o":132.56,"h":132.96,"l":130.46101282,"c":132.58070049},"1763701200":{"time":1763701200,"o":132.58,"h":133.01026867,"l":131.56,"c":132.01366787},"1763704800":{"time":1763704800,"o":132.03,"h":132.3,"l":130.45,"c":130.77582387},"1763708400":{"time":1763708400,"o":130.79,"h":131.3,"l":121.68,"c":127.44857072},"1763712000":{"time":1763712000,"o":127.44652399,"h":129.29774152,"l":126.78573433,"c":127.98},"1763715600":{"time":1763715600,"o":127.97430216,"h":128.81,"l":125.42583383,"c":125.46004092},"1763719200":{"time":1763719200,"o":125.42969837,"h":126.5,"l":124.74087936,"c":125.02252},"1763722800":{"time":1763722800,"o":125.02252,"h":126.26,"l":123.737553,"c":124.27474808},"1763726400":{"time":1763726400,"o":124.25312899,"h":127.16,"l":121.71726762,"c":126.15068311},"1763730000":{"time":1763730000,"o":126.16,"h":128.2,"l":125.53261049,"c":127.07813057},"1763733600":{"time":1763733600,"o":127.08085784,"h":129.48,"l":126.1481246,"c":128.49},"1763737200":{"time":1763737200,"o":128.49,"h":128.86071617,"l":124.72,"c":125.30211021},"1763740800":{"time":1763740800,"o":125.34,"h":128.72155285,"l":123.53,"c":128.57},"1763744400":{"time":1763744400,"o":128.56469742,"h":130.52,"l":128.31197159,"c":129.14},"1763748000":{"time":1763748000,"o":129.15,"h":130.30868466,"l":126.5,"c":129.46111116},"1763751600":{"time":1763751600,"o":129.47,"h":129.77821961,"l":127.52994278,"c":128.05676274},"1763755200":{"time":1763755200,"o":128.05676274,"h":128.33,"l":125.92,"c":126.92},"1763758800":{"time":1763758800,"o":126.9632596,"h":129.22654095,"l":126.61,"c":128.79629174},"1763762400":{"time":1763762400,"o":128.79765538,"h":129.28,"l":125.32944744,"c":125.4},"1763766000":{"time":1763766000,"o":125.4,"h":128.8,"l":125.00518809,"c":128.62901262},"1763769600":{"time":1763769600,"o":128.62310288,"h":129.35767776,"l":127.98,"c":128.4},"1763773200":{"time":1763773200,"o":128.4,"h":129.85,"l":128.32429975,"c":129.40335843},"1763776800":{"time":1763776800,"o":129.41,"h":129.54455384,"l":127.21,"c":127.98},"1763780400":{"time":1763780400,"o":127.98,"h":128.34305784,"l":126.76653292,"c":127.07287537},"1763784000":{"time":1763784000,"o":127.07355719,"h":127.32,"l":125.60288796,"c":126.89984118},"1763787600":{"time":1763787600,"o":126.91,"h":127.19,"l":125.33574644,"c":126.12169133},"1763791200":{"time":1763791200,"o":126.12100952,"h":128.23,"l":125.2557976,"c":127.99315855},"1763794800":{"time":1763794800,"o":127.99315855,"h":128.3,"l":127.29196372,"c":127.65},"1763798400":{"time":1763798400,"o":127.64001836,"h":127.65,"l":125.41668232,"c":125.82776036},"1763802000":{"time":1763802000,"o":125.83,"h":127.44132455,"l":125.58270134,"c":126.36246988},"1763805600":{"time":1763805600,"o":126.38,"h":127.12,"l":125.47,"c":125.82345834},"1763809200":{"time":1763809200,"o":125.82345834,"h":127.41500301,"l":125.3149828,"c":126.62},"1763812800":{"time":1763812800,"o":126.61,"h":126.66,"l":125.11829055,"c":125.74},"1763816400":{"time":1763816400,"o":125.74,"h":126.33,"l":125.07,"c":125.53},"1763820000":{"time":1763820000,"o":125.54,"h":127.39844039,"l":125.46655533,"c":127.04887853},"1763823600":{"time":1763823600,"o":127.04887853,"h":127.57612366,"l":126.08,"c":127.07},"1763827200":{"time":1763827200,"o":127.06788184,"h":128.51877464,"l":126.78392453,"c":128.11750627},"1763830800":{"time":1763830800,"o":128.124779,"h":128.37,"l":127.20060884,"c":127.51},"1763834400":{"time":1763834400,"o":127.50710237,"h":128.0,"l":127.32515074,"c":127.7},"1763838000":{"time":1763838000,"o":127.7,"h":128.01,"l":126.72172939,"c":127.13},"1763841600":{"time":1763841600,"o":127.13,"h":127.51,"l":126.02638217,"c":126.37426767},"1763845200":{"time":1763845200,"o":126.38165802,"h":126.78,"l":126.05366342,"c":126.58},"1763848800":{"time":1763848800,"o":126.58,"h":128.84,"l":126.13516051,"c":128.18092443},"1763852400":{"time":1763852400,"o":128.16672359,"h":128.37571988,"l":127.24,"c":127.51447344},"1763856000":{"time":1763856000,"o":127.51447344,"h":128.58,"l":127.48426717,"c":127.93326882},"1763859600":{"time":1763859600,"o":127.93463205,"h":129.78432538,"l":127.8,"c":129.36194619},"1763863200":{"time":1763863200,"o":129.36274636,"h":130.7,"l":129.02,"c":129.95},"1763866800":{"time":1763866800,"o":129.93035538,"h":130.32,"l":129.29,"c":129.86},"1763870400":{"time":1763870400,"o":129.86,"h":131.82326555,"l":129.85,"c":130.64},"1763874000":{"time":1763874000,"o":130.63580004,"h":130.84,"l":130.11588124,"c":130.45196897},"1763877600":{"time":1763877600,"o":130.45,"h":130.82008168,"l":129.09,"c":129.28919924},"1763881200":{"time":1763881200,"o":129.28192651,"h":129.36,"l":128.05,"c":128.80211485},"1763884800":{"time":1763884800,"o":128.80325121,"h":129.68224021,"l":128.76400702,"c":129.58},"1763888400":{"time":1763888400,"o":129.58329793,"h":130.67668889,"l":129.35346308,"c":130.01},"1763892000":{"time":1763892000,"o":130.00412258,"h":130.12,"l":129.34410034,"c":129.89068978},"1763895600":{"time":1763895600,"o":129.89030017,"h":129.89030017,"l":128.92790564,"c":129.67},"1763899200":{"time":1763899200,"o":129.66845619,"h":131.62777334,"l":129.58091996,"c":130.79171866},"1763902800":{"time":1763902800,"o":130.79035447,"h":131.65,"l":130.27,"c":131.50557517},"1763906400":{"time":1763906400,"o":131.50557517,"h":132.68,"l":130.43,"c":130.68},"1763910000":{"time":1763910000,"o":130.68,"h":133.05,"l":130.34677089,"c":132.81906042},"1763913600":{"time":1763913600,"o":132.82108304,"h":133.37386792,"l":131.6829039,"c":131.6829039},"1763917200":{"time":1763917200,"o":131.68343507,"h":131.8359398,"l":130.77215969,"c":131.30703057},"1763920800":{"time":1763920800,"o":131.30703057,"h":132.86,"l":131.30703057,"c":132.13002792},"1763924400":{"time":1763924400,"o":132.13548269,"h":133.01,"l":131.90126393,"c":132.30003415},"1763928000":{"time":1763928000,"o":132.30003415,"h":132.76,"l":132.01468415,"c":132.55},"1763931600":{"time":1763931600,"o":132.54,"h":133.45943075,"l":131.47504684,"c":133.07437859},"1763935200":{"time":1763935200,"o":133.06910737,"h":133.25,"l":132.19,"c":132.58},"1763938800":{"time":1763938800,"o":132.59,"h":132.8,"l":130.48714009,"c":130.51622219},"1763942400":{"time":1763942400,"o":130.51213194,"h":132.01762757,"l":129.25094671,"c":130.72},"1763946000":{"time":1763946000,"o":130.72,"h":131.65769246,"l":129.91220283,"c":131.42441653},"1763949600":{"time":1763949600,"o":131.43,"h":134.33,"l":131.36337502,"c":133.33455106},"1763953200":{"time":1763953200,"o":133.34,"h":134.34,"l":132.79753333,"c":133.37133938},"1763956800":{"time":1763956800,"o":133.37133938,"h":133.48,"l":130.56,"c":131.32598413},"1763960400":{"time":1763960400,"o":131.32598413,"h":133.8782226,"l":131.16119404,"c":132.87},"1763964000":{"time":1763964000,"o":132.87,"h":132.95,"l":130.6,"c":131.09354867},"1763967600":{"time":1763967600,"o":131.1,"h":131.33,"l":130.1124112,"c":130.22},"1763971200":{"time":1763971200,"o":130.24,"h":130.63064163,"l":129.53867753,"c":130.48},"1763974800":{"time":1763974800,"o":130.47482779,"h":130.59,"l":128.36791005,"c":128.82588557},"1763978400":{"time":1763978400,"o":128.82588557,"h":129.39489914,"l":128.69243639,"c":129.17},"1763982000":{"time":1763982000,"o":129.17,"h":129.86,"l":128.71,"c":129.56619781},"1763985600":{"time":1763985600,"o":129.56619781,"h":129.93,"l":128.95,"c":129.47598296},"1763989200":{"time":1763989200,"o":129.4721793,"h":130.54,"l":129.3271904,"c":129.66913202},"1763992800":{"time":1763992800,"o":129.66000724,"h":131.48004895,"l":128.48588489,"c":130.58},"1763996400":{"time":1763996400,"o":130.61620538,"h":132.54,"l":129.99217254,"c":131.89},"1764000000":{"time":1764000000,"o":131.88196885,"h":134.36619201,"l":131.78884476,"c":133.66},"1764003600":{"time":1764003600,"o":133.66,"h":137.12,"l":133.58521979,"c":136.85},"1764007200":{"time":1764007200,"o":136.87,"h":137.93,"l":136.46665475,"c":137.31},"1764010800":{"time":1764010800,"o":137.32,"h":137.71,"l":136.62422812,"c":137.19},"1764014400":{"time":1764014400,"o":137.19,"h":139.24581456,"l":137.19,"c":138.96031986},"1764018000":{"time":1764018000,"o":138.93,"h":139.09026727,"l":137.98972776,"c":138.92358566},"1764021600":{"time":1764021600,"o":138.92358566,"h":139.77455948,"l":138.38002644,"c":138.98840689},"1764025200":{"time":1764025200,"o":138.9732142,"h":139.13,"l":138.18,"c":138.38591469},"1764028800":{"time":1764028800,"o":138.3858728,"h":138.92,"l":137.59122753,"c":138.37},"1764032400":{"time":1764032400,"o":138.37,"h":138.91112755,"l":137.73,"c":137.76676866},"1764036000":{"time":1764036000,"o":137.77642877,"h":138.33283195,"l":137.21,"c":138.09320555},"1764039600":{"time":1764039600,"o":138.09357527,"h":138.59972833,"l":137.23432063,"c":137.73529302},"1764043200":{"time":1764043200,"o":137.73805797,"h":138.91,"l":137.67293598,"c":138.48564032},"1764046800":{"time":1764046800,"o":138.49,"h":138.74935088,"l":137.80603373,"c":138.52},"1764050400":{"time":1764050400,"o":138.52,"h":138.56299679,"l":137.36,"c":138.1},"1764054000":{"time":1764054000,"o":138.11,"h":138.13304415,"l":136.24199774,"c":136.27},"1764057600":{"time":1764057600,"o":136.28,"h":136.65,"l":135.16450247,"c":135.39377664},"1764061200":{"time":1764061200,"o":135.39486302,"h":136.26,"l":134.69619819,"c":136.22127203},"1764064800":{"time":1764064800,"o":136.22,"h":136.75,"l":135.79484652,"c":136.53},"1764068400":{"time":1764068400,"o":136.54,"h":136.63,"l":135.86,"c":136.18},"1764072000":{"time":1764072000,"o":136.19,"h":136.87,"l":135.55570734,"c":136.21067521},"1764075600":{"time":1764075600,"o":136.20850348,"h":136.86111226,"l":135.09,"c":135.35},"1764079200":{"time":1764079200,"o":135.35391241,"h":136.11,"l":133.04447877,"c":134.60969171},"1764082800":{"time":1764082800,"o":134.60568465,"h":135.40052504,"l":133.40520968,"c":134.78},"1764086400":{"time":1764086400,"o":134.77,"h":136.99,"l":134.44625875,"c":135.99515538},"1764090000":{"time":1764090000,"o":135.99,"h":137.94,"l":135.6638945,"c":136.83383367},"1764093600":{"time":1764093600,"o":136.83,"h":137.60390412,"l":136.21532244,"c":136.24579206},"1764097200":{"time":1764097200,"o":136.25,"h":136.64,"l":134.14083742,"c":136.63},"1764100800":{"time":1764100800,"o":136.62,"h":137.91,"l":136.2,"c":137.73},"1764104400":{"time":1764104400,"o":137.75,"h":138.07,"l":136.92227609,"c":137.09904665},"1764108000":{"time":1764108000,"o":137.1,"h":139.49912652,"l":135.91596612,"c":138.95192981},"1764111600":{"time":1764111600,"o":138.94083373,"h":140.44,"l":138.5,"c":138.9},"1764115200":{"time":1764115200,"o":138.9,"h":139.79,"l":138.75181971,"c":138.99},"1764118800":{"time":1764118800,"o":138.97852528,"h":140.6,"l":138.51492498,"c":139.94480541},"1764122400":{"time":1764122400,"o":139.94,"h":140.16,"l":139.0,"c":139.2},"1764126000":{"time":1764126000,"o":139.2,"h":139.71179921,"l":137.88290814,"c":138.11},"1764129600":{"time":1764129600,"o":138.11,"h":138.47,"l":137.73,"c":137.97},"1764133200":{"time":1764133200,"o":137.98,"h":139.24,"l":137.93042835,"c":138.96},"1764136800":{"time":1764136800,"o":138.96206351,"h":139.7241058,"l":138.36,"c":139.51874287},"1764140400":{"time":1764140400,"o":139.51273644,"h":139.9,"l":139.05,"c":139.84533153},"1764144000":{"time":1764144000,"o":139.84196636,"h":139.84439875,"l":137.8634721,"c":137.88},"1764147600":{"time":1764147600,"o":137.88,"h":138.06202525,"l":136.13148187,"c":136.63556787},"1764151200":{"time":1764151200,"o":136.65,"h":137.4,"l":136.54,"c":137.18389418},"1764154800":{"time":1764154800,"o":137.19,"h":137.29,"l":136.52,"c":136.77670265},"1764158400":{"time":1764158400,"o":136.77905794,"h":137.03,"l":135.49481328,"c":135.56149966},"1764162000":{"time":1764162000,"o":135.56188192,"h":136.83,"l":135.43268938,"c":136.67},"1764165600":{"time":1764165600,"o":136.67,"h":138.20550947,"l":135.64147141,"c":136.01},"1764169200":{"time":1764169200,"o":136.01,"h":137.37924615,"l":135.74606393,"c":136.6},"1764172800":{"time":1764172800,"o":136.59395896,"h":138.04,"l":136.37972918,"c":136.98},"1764176400":{"time":1764176400,"o":136.98,"h":140.95,"l":136.68,"c":140.7},"1764180000":{"time":1764180000,"o":140.7,"h":144.67,"l":140.64251424,"c":144.59042962},"1764183600":{"time":1764183600,"o":144.5867656,"h":144.7,"l":143.63,"c":143.93},"1764187200":{"time":1764187200,"o":143.94,"h":143.9771533,"l":142.5,"c":142.86},"1764190800":{"time":1764190800,"o":142.84124637,"h":144.15,"l":142.79631319,"c":143.46},"1764194400":{"time":1764194400,"o":143.45,"h":144.0,"l":142.73864616,"c":143.0},"1764198000":{"time":1764198000,"o":142.99427714,"h":143.35526474,"l":142.43,"c":142.95},"1764201600":{"time":1764201600,"o":142.94,"h":143.66,"l":142.15241666,"c":142.77},"1764205200":{"time":1764205200,"o":142.77,"h":143.62,"l":142.00835514,"c":143.24},"1764208800":{"time":1764208800,"o":143.24,"h":144.02710962,"l":142.72,"c":142.90672073},"1764212400":{"time":1764212400,"o":142.91,"h":143.64,"l":142.27765316,"c":142.45},"1764216000":{"time":1764216000,"o":142.45,"h":142.94038172,"l":142.25612558,"c":142.78},"1764219600":{"time":1764219600,"o":142.77528763,"h":143.41,"l":142.48777375,"c":142.69063304},"1764223200":{"time":1764223200,"o":142.69201246,"h":144.04,"l":142.69075531,"c":143.87829553},"1764226800":{"time":1764226800,"o":143.88,"h":144.22,"l":143.52659309,"c":143.68},"1764230400":{"time":1764230400,"o":143.6720802,"h":143.81,"l":142.03260439,"c":142.49},"1764234000":{"time":1764234000,"o":142.5,"h":142.98,"l":141.57593449,"c":141.65560322},"1764237600":{"time":1764237600,"o":141.65719197,"h":142.24,"l":141.42064796,"c":142.2181675},"1764241200":{"time":1764241200,"o":142.21448231,"h":142.24597648,"l":141.59,"c":141.98078809},"1764244800":{"time":1764244800,"o":141.99,"h":142.09192339,"l":140.95177627,"c":141.06698492},"1764248400":{"time":1764248400,"o":141.06667987,"h":141.45900121,"l":140.68192193,"c":141.18},"1764252000":{"time":1764252000,"o":141.18176058,"h":141.73049705,"l":140.80667114,"c":141.20203433},"1764255600":{"time":1764255600,"o":141.20203433,"h":142.47450533,"l":141.01,"c":142.08},"1764259200":{"time":1764259200,"o":142.08314217,"h":142.38,"l":141.50368017,"c":142.10397687},"1764262800":{"time":1764262800,"o":142.09642669,"h":142.16,"l":141.34,"c":141.54677512},"1764266400":{"time":1764266400,"o":141.5371302,"h":143.01147836,"l":141.42680264,"c":142.85},"1764270000":{"time":1764270000,"o":142.85,"h":142.85,"l":142.17387489,"c":142.62723773},"1764273600":{"time":1764273600,"o":142.63,"h":142.81,"l":142.34,"c":142.39},"1764277200":{"time":1764277200,"o":142.39,"h":142.46,"l":141.71086403,"c":141.85},"1764280800":{"time":1764280800,"o":141.85,"h":141.94226061,"l":140.43,"c":140.73727156},"1764284400":{"time":1764284400,"o":140.73769378,"h":141.37,"l":140.4,"c":140.77},"1764288000":{"time":1764288000,"o":140.77,"h":141.36,"l":140.42656215,"c":140.8948587},"1764291600":{"time":1764291600,"o":140.89977325,"h":140.95,"l":138.75726645,"c":138.95},"1764295200":{"time":1764295200,"o":138.94186496,"h":139.54,"l":138.50407625,"c":139.38},"1764298800":{"time":1764298800,"o":139.38,"h":139.67,"l":139.06671842,"c":139.59},"1764302400":{"time":1764302400,"o":139.59,"h":140.16,"l":139.45834116,"c":139.97015121},"1764306000":{"time":1764306000,"o":139.96655094,"h":140.46,"l":139.75248246,"c":140.28},"1764309600":{"time":1764309600,"o":140.27221117,"h":140.27365275,"l":139.1130381,"c":139.35882323},"1764313200":{"time":1764313200,"o":139.36017433,"h":139.95,"l":138.88045514,"c":138.90124954},"1764316800":{"time":1764316800,"o":138.89203804,"h":141.53551757,"l":138.87026848,"c":141.35},"1764320400":{"time":1764320400,"o":141.36,"h":142.56,"l":140.94094169,"c":141.59119152},"1764324000":{"time":1764324000,"o":141.59153107,"h":142.28,"l":141.5,"c":141.97211579},"1764327600":{"time":1764327600,"o":141.98,"h":141.98,"l":139.91,"c":140.90175152},"1764331200":{"time":1764331200,"o":140.90175152,"h":141.45584192,"l":140.69502058,"c":140.72},"1764334800":{"time":1764334800,"o":140.71278942,"h":143.27255428,"l":140.36,"c":142.43430146},"1764338400":{"time":1764338400,"o":142.43542813,"h":143.48,"l":141.68355589,"c":142.52},"1764342000":{"time":1764342000,"o":142.52,"h":143.54377296,"l":141.27710392,"c":141.57},"1764345600":{"time":1764345600,"o":141.57038176,"h":141.62,"l":138.71021837,"c":138.75},"1764349200":{"time":1764349200,"o":138.75,"h":138.78,"l":136.73459287,"c":136.96},"1764352800":{"time":1764352800,"o":136.96,"h":137.46807855,"l":135.96752873,"c":137.1},"1764356400":{"time":1764356400,"o":137.1,"h":137.89,"l":136.96226947,"c":137.44},"1764360000":{"time":1764360000,"o":137.43185213,"h":137.89,"l":136.84059623,"c":137.83287214},"1764363600":{"time":1764363600,"o":137.81882789,"h":137.94,"l":137.22,"c":137.31349442},"1764367200":{"time":1764367200,"o":137.32,"h":137.8,"l":136.54226137,"c":137.71},"1764370800":{"time":1764370800,"o":137.72,"h":138.22819903,"l":137.21509874,"c":137.28},"1764374400":{"time":1764374400,"o":137.27,"h":137.8,"l":137.06250723,"c":137.57129885},"1764378000":{"time":1764378000,"o":137.57182395,"h":137.75,"l":137.18,"c":137.35},"1764381600":{"time":1764381600,"o":137.34462605,"h":137.66,"l":136.83,"c":137.15},"1764385200":{"time":1764385200,"o":137.14810256,"h":137.35251706,"l":136.72873681,"c":136.76207886},"1764388800":{"time":1764388800,"o":136.77,"h":137.68,"l":136.77,"c":137.6},"1764392400":{"time":1764392400,"o":137.6,"h":137.60536712,"l":137.06,"c":137.14455082},"1764396000":{"time":1764396000,"o":137.14455082,"h":137.55,"l":136.26964468,"c":137.04},"1764399600":{"time":1764399600,"o":137.03,"h":137.49015666,"l":136.89872782,"c":137.23},"1764403200":{"time":1764403200,"o":137.22955869,"h":137.41522201,"l":136.68289681,"c":136.93},"1764406800":{"time":1764406800,"o":136.93,"h":137.08,"l":136.55332638,"c":136.62089229},"1764410400":{"time":1764410400,"o":136.62632229,"h":136.96,"l":136.38050365,"c":136.7518428},"1764414000":{"time":1764414000,"o":136.75,"h":137.31400633,"l":136.59204999,"c":137.26395895},"1764417600":{"time":1764417600,"o":137.27,"h":137.4,"l":136.78997125,"c":136.85568068},"1764421200":{"time":1764421200,"o":136.8558786,"h":137.0,"l":136.58111463,"c":136.82},"1764424800":{"time":1764424800,"o":136.82,"h":136.82,"l":136.40045909,"c":136.46108961},"1764428400":{"time":1764428400,"o":136.46108961,"h":137.60474446,"l":136.46083004,"c":137.5},"1764432000":{"time":1764432000,"o":137.50025108,"h":137.77,"l":136.96120633,"c":137.59},"1764435600":{"time":1764435600,"o":137.58323172,"h":137.96418489,"l":136.07472824,"c":136.14},"1764439200":{"time":1764439200,"o":136.14,"h":136.29,"l":134.79222352,"c":135.62},"1764442800":{"time":1764442800,"o":135.61469616,"h":136.18,"l":135.35630381,"c":135.63},"1764446400":{"time":1764446400,"o":135.62907318,"h":136.27,"l":135.27649895,"c":136.17},"1764450000":{"time":1764450000,"o":136.17,"h":136.45230794,"l":135.69896134,"c":136.38810949},"1764453600":{"time":1764453600,"o":136.38590213,"h":136.39,"l":135.37,"c":135.75},"1764457200":{"time":1764457200,"o":135.74426673,"h":136.15,"l":135.44789839,"c":135.84723038},"1764460800":{"time":1764460800,"o":135.84287602,"h":136.38,"l":135.69013302,"c":135.9},"1764464400":{"time":1764464400,"o":135.90442542,"h":136.57,"l":135.82,"c":136.2528407},"1764468000":{"time":1764468000,"o":136.26,"h":136.77,"l":135.80093664,"c":135.88},"1764471600":{"time":1764471600,"o":135.88,"h":136.45,"l":135.2104854,"c":136.35},"1764475200":{"time":1764475200,"o":136.36,"h":136.86305356,"l":136.15762657,"c":136.31125404},"1764478800":{"time":1764478800,"o":136.31,"h":136.31,"l":135.5,"c":135.69},"1764482400":{"time":1764482400,"o":135.69,"h":136.42,"l":135.45,"c":136.25429677},"1764486000":{"time":1764486000,"o":136.25481171,"h":136.62,"l":136.12,"c":136.44976485},"1764489600":{"time":1764489600,"o":136.44537986,"h":137.02,"l":136.07,"c":136.72484276},"1764493200":{"time":1764493200,"o":136.73,"h":137.03,"l":136.39,"c":136.74},"1764496800":{"time":1764496800,"o":136.74,"h":136.89,"l":136.4852528,"c":136.61},"1764500400":{"time":1764500400,"o":136.6098466,"h":136.84,"l":136.15508572,"c":136.36836357},"1764504000":{"time":1764504000,"o":136.36703724,"h":137.6323764,"l":136.12756347,"c":137.51},"1764507600":{"time":1764507600,"o":137.51,"h":140.13,"l":137.28766222,"c":139.20435771},"1764511200":{"time":1764511200,"o":139.20439545,"h":139.43,"l":138.14659613,"c":138.4633272},"1764514800":{"time":1764514800,"o":138.4679939,"h":138.49,"l":137.48186312,"c":138.29},"1764518400":{"time":1764518400,"o":138.29,"h":139.79,"l":138.24434648,"c":139.49},"1764522000":{"time":1764522000,"o":139.48361836,"h":139.48361836,"l":138.30486344,"c":138.41},"1764525600":{"time":1764525600,"o":138.41,"h":138.58200258,"l":137.7993825,"c":138.56},"1764529200":{"time":1764529200,"o":138.56,"h":138.63,"l":137.35,"c":137.59},"1764532800":{"time":1764532800,"o":137.59,"h":137.89,"l":136.85,"c":137.24230865},"1764536400":{"time":1764536400,"o":137.24553566,"h":137.35307031,"l":136.5817058,"c":136.98851269},"1764540000":{"time":1764540000,"o":136.99,"h":137.84,"l":136.96540324,"c":137.68},"1764543600":{"time":1764543600,"o":137.68,"h":137.72,"l":133.18645649,"c":133.42},"1764547200":{"time":1764547200,"o":133.39616862,"h":133.64,"l":127.48096299,"c":127.48096299},"1764550800":{"time":1764550800,"o":127.49,"h":129.21,"l":127.42,"c":127.87},"1764554400":{"time":1764554400,"o":127.87080645,"h":128.57,"l":127.44,"c":127.51282577},"1764558000":{"time":1764558000,"o":127.51272997,"h":127.51272997,"l":126.48658008,"c":126.91},"1764561600":{"time":1764561600,"o":126.91,"h":126.97487231,"l":126.13203469,"c":126.30605472},"1764565200":{"time":1764565200,"o":126.30605472,"h":126.50309249,"l":125.76022577,"c":126.04},"1764568800":{"time":1764568800,"o":126.05,"h":126.77,"l":125.95093038,"c":126.62},"1764572400":{"time":1764572400,"o":126.63,"h":127.35,"l":126.23,"c":127.32},"1764576000":{"time":1764576000,"o":127.32,"h":127.72,"l":126.89195888,"c":127.63},"1764579600":{"time":1764579600,"o":127.64,"h":127.8778756,"l":126.79,"c":126.94},"1764583200":{"time":1764583200,"o":126.93,"h":127.47,"l":126.87907004,"c":127.15818085},"1764586800":{"time":1764586800,"o":127.16019814,"h":127.3,"l":126.81636904,"c":127.04079672},"1764590400":{"time":1764590400,"o":127.04855763,"h":127.12,"l":125.47,"c":126.54},"1764594000":{"time":1764594000,"o":126.54,"h":127.66,"l":126.08068464,"c":126.41},"1764597600":{"time":1764597600,"o":126.41,"h":127.02,"l":125.47862561,"c":126.06},"1764601200":{"time":1764601200,"o":126.06,"h":126.24,"l":123.1130173,"c":125.05},"1764604800":{"time":1764604800,"o":125.05,"h":125.26950356,"l":123.34,"c":123.48153493},"1764608400":{"time":1764608400,"o":123.48385462,"h":124.93,"l":123.48385462,"c":124.39353788},"1764612000":{"time":1764612000,"o":124.40060534,"h":125.26,"l":123.7,"c":124.46},"1764615600":{"time":1764615600,"o":124.46726425,"h":124.55,"l":123.23,"c":123.8},"1764619200":{"time":1764619200,"o":123.81,"h":125.31,"l":123.78004358,"c":124.36},"1764622800":{"time":1764622800,"o":124.36,"h":126.13109738,"l":124.13,"c":126.01172437},"1764626400":{"time":1764626400,"o":126.02,"h":127.31058831,"l":125.82722665,"c":126.74145411},"1764630000":{"time":1764630000,"o":126.74,"h":127.31,"l":126.45,"c":126.60478308},"1764633600":{"time":1764633600,"o":126.57808864,"h":127.47,"l":126.3818964,"c":127.27340406},"1764637200":{"time":1764637200,"o":127.27532351,"h":128.44981513,"l":126.73,"c":126.93},"1764640800":{"time":1764640800,"o":126.94,"h":128.06481637,"l":126.56222619,"c":126.9},"1764644400":{"time":1764644400,"o":126.9,"h":127.6421395,"l":125.96415821,"c":127.22},"1764648000":{"time":1764648000,"o":127.22,"h":127.78,"l":126.82987547,"c":126.84895744},"1764651600":{"time":1764651600,"o":126.85,"h":127.04,"l":126.42154436,"c":126.66},"1764655200":{"time":1764655200,"o":126.66,"h":127.8,"l":126.38,"c":127.61},"1764658800":{"time":1764658800,"o":127.62,"h":127.64,"l":126.91429508,"c":127.18},"1764662400":{"time":1764662400,"o":127.18,"h":127.23,"l":125.91122015,"c":126.06928869},"1764666000":{"time":1764666000,"o":126.09,"h":127.08655413,"l":126.05,"c":126.6797697},"1764669600":{"time":1764669600,"o":126.68,"h":128.7163214,"l":126.63,"c":128.22648503},"1764673200":{"time":1764673200,"o":128.22648503,"h":128.44,"l":127.74579552,"c":128.22018497},"1764676800":{"time":1764676800,"o":128.23,"h":128.94295525,"l":128.11876029,"c":128.78},"1764680400":{"time":1764680400,"o":128.79,"h":130.95,"l":128.38460566,"c":130.53},"1764684000":{"time":1764684000,"o":130.54,"h":133.38590478,"l":130.31,"c":132.94},"1764687600":{"time":1764687600,"o":132.93036196,"h":139.29,"l":132.90528807,"c":137.80468521},"1764691200":{"time":1764691200,"o":137.79831584,"h":139.67719144,"l":137.38217947,"c":139.33412104},"1764694800":{"time":1764694800,"o":139.34,"h":140.82292513,"l":139.22,"c":139.44957155},"1764698400":{"time":1764698400,"o":139.44609942,"h":140.27198131,"l":139.36898437,"c":139.82},"1764702000":{"time":1764702000,"o":139.82053153,"h":140.60118603,"l":139.74,"c":140.22432718},"1764705600":{"time":1764705600,"o":140.23119846,"h":140.35,"l":138.24,"c":138.72390081},"1764709200":{"time":1764709200,"o":138.72390081,"h":139.27,"l":138.35176603,"c":139.1},"1764712800":{"time":1764712800,"o":139.09,"h":139.97131704,"l":138.86,"c":139.87},"1764716400":{"time":1764716400,"o":139.88,"h":139.89064403,"l":138.4287185,"c":138.63},"1764720000":{"time":1764720000,"o":138.6340024,"h":138.93,"l":137.74,"c":138.12},"1764723600":{"time":1764723600,"o":138.13,"h":139.16767215,"l":137.83879357,"c":138.81284004},"1764727200":{"time":1764727200,"o":138.81284004,"h":140.28,"l":138.75,"c":139.99},"1764730800":{"time":1764730800,"o":140.0,"h":140.57745635,"l":139.73961585,"c":140.29549597},"1764734400":{"time":1764734400,"o":140.30043451,"h":142.42,"l":140.14,"c":142.21814862},"1764738000":{"time":1764738000,"o":142.21846371,"h":143.19,"l":142.09,"c":143.0},"1764741600":{"time":1764741600,"o":142.99,"h":144.12,"l":142.29278495,"c":142.39},"1764745200":{"time":1764745200,"o":142.4,"h":142.5,"l":141.77242042,"c":141.82},"1764748800":{"time":1764748800,"o":141.82,"h":142.64,"l":141.45233603,"c":142.09573541},"1764752400":{"time":1764752400,"o":142.09555515,"h":142.4,"l":141.51325819,"c":142.03},"1764756000":{"time":1764756000,"o":142.03,"h":142.2,"l":141.13,"c":141.25},"1764759600":{"time":1764759600,"o":141.25,"h":141.68,"l":140.76,"c":141.66},"1764763200":{"time":1764763200,"o":141.66,"h":142.02,"l":141.05,"c":141.86},"1764766800":{"time":1764766800,"o":141.86,"h":142.38,"l":141.43432827,"c":141.8},"1764770400":{"time":1764770400,"o":141.8,"h":143.41049332,"l":138.82658013,"c":140.92},"1764774000":{"time":1764774000,"o":140.86822935,"h":142.03,"l":140.11693465,"c":140.93278051},"1764777600":{"time":1764777600,"o":140.94621737,"h":141.65610133,"l":139.85072776,"c":140.65},"1764781200":{"time":1764781200,"o":140.66,"h":142.03266697,"l":140.44,"c":141.77334428},"1764784800":{"time":1764784800,"o":141.76570711,"h":142.31194222,"l":140.61150126,"c":141.10015407},"1764788400":{"time":1764788400,"o":141.11290409,"h":141.53,"l":140.96227585,"c":141.23},"1764792000":{"time":1764792000,"o":141.23,"h":142.16524818,"l":140.68990084,"c":141.66861131},"1764795600":{"time":1764795600,"o":141.65397724,"h":145.99555586,"l":141.59231184,"c":145.47970781},"1764799200":{"time":1764799200,"o":145.44366319,"h":145.88,"l":143.10913426,"c":144.46},"1764802800":{"time":1764802800,"o":144.47,"h":145.55389851,"l":144.44338361,"c":144.63215825},"1764806400":{"time":1764806400,"o":144.62460389,"h":145.34,"l":143.61,"c":145.02},"1764810000":{"time":1764810000,"o":144.99832738,"h":146.86018713,"l":144.05,"c":144.10019756},"1764813600":{"time":1764813600,"o":144.1,"h":146.05,"l":143.91283159,"c":145.54635863},"1764817200":{"time":1764817200,"o":145.5390356,"h":145.56,"l":144.25373821,"c":144.59},"1764820800":{"time":1764820800,"o":144.58277381,"h":144.85,"l":143.68620818,"c":144.10060768},"1764824400":{"time":1764824400,"o":144.10193167,"h":144.17107757,"l":142.91853063,"c":143.19},"1764828000":{"time":1764828000,"o":143.19,"h":144.21,"l":143.04205814,"c":143.91},"1764831600":{"time":1764831600,"o":143.92,"h":143.95,"l":142.59,"c":143.38},"1764835200":{"time":1764835200,"o":143.38,"h":143.97076241,"l":142.67,"c":142.84005346},"1764838800":{"time":1764838800,"o":142.84013169,"h":144.13559756,"l":142.84,"c":143.84230081},"1764842400":{"time":1764842400,"o":143.85,"h":144.14,"l":143.24,"c":143.29},"1764846000":{"time":1764846000,"o":143.29,"h":143.44,"l":142.65881984,"c":142.99706808},"1764849600":{"time":1764849600,"o":142.99722009,"h":143.45073932,"l":142.36526405,"c":142.83},"1764853200":{"time":1764853200,"o":142.84,"h":143.12,"l":141.76591419,"c":142.19},"1764856800":{"time":1764856800,"o":142.18497081,"h":143.29043624,"l":141.43,"c":141.82498836},"1764860400":{"time":1764860400,"o":141.81509322,"h":144.14648916,"l":141.7974321,"c":143.15530231},"1764864000":{"time":1764864000,"o":143.14234727,"h":143.78709887,"l":142.2,"c":142.57257082},"1764867600":{"time":1764867600,"o":142.58,"h":142.75,"l":141.07836966,"c":142.09},"1764871200":{"time":1764871200,"o":142.1,"h":142.17,"l":140.29210709,"c":140.67954768},"1764874800":{"time":1764874800,"o":140.67926829,"h":140.77,"l":137.75489881,"c":139.59},"1764878400":{"time":1764878400,"o":139.61,"h":140.42,"l":139.11969973,"c":140.34},"1764882000":{"time":1764882000,"o":140.33,"h":140.35,"l":138.47831031,"c":138.65},"1764885600":{"time":1764885600,"o":138.65,"h":139.7,"l":138.65,"c":139.31449409},"1764889200":{"time":1764889200,"o":139.31392798,"h":139.35,"l":138.64565678,"c":138.95676587},"1764892800":{"time":1764892800,"o":138.95572447,"h":139.66,"l":138.86,"c":139.19495955},"1764896400":{"time":1764896400,"o":139.19495955,"h":140.09,"l":139.09285106,"c":139.75188001},"1764900000":{"time":1764900000,"o":139.75021861,"h":140.08,"l":139.18368007,"c":139.73},"1764903600":{"time":1764903600,"o":139.73,"h":140.08,"l":138.24,"c":138.48653442},"1764907200":{"time":1764907200,"o":138.48208273,"h":139.07,"l":138.03220971,"c":138.43857156},"1764910800":{"time":1764910800,"o":138.44166537,"h":138.68,"l":137.77564893,"c":137.99183327},"1764914400":{"time":1764914400,"o":137.98848527,"h":138.92,"l":137.98298689,"c":138.82},"1764918000":{"time":1764918000,"o":138.82117377,"h":140.69835337,"l":138.70202175,"c":139.62},"1764921600":{"time":1764921600,"o":139.61,"h":139.62,"l":137.79966719,"c":138.14},"1764925200":{"time":1764925200,"o":138.13400589,"h":138.22,"l":136.22362232,"c":136.29155728},"1764928800":{"time":1764928800,"o":136.29361467,"h":137.92,"l":136.09005347,"c":137.66242739},"1764932400":{"time":1764932400,"o":137.67,"h":138.02,"l":136.83,"c":136.95434726},"1764936000":{"time":1764936000,"o":136.95434726,"h":137.07,"l":136.49416205,"c":136.61},"1764939600":{"time":1764939600,"o":136.61,"h":136.97047909,"l":135.73,"c":135.9},"1764943200":{"time":1764943200,"o":135.9,"h":136.25,"l":134.39123191,"c":134.77},"1764946800":{"time":1764946800,"o":134.77,"h":137.07648338,"l":134.57745522,"c":134.98},"1764950400":{"time":1764950400,"o":134.97261252,"h":135.12,"l":131.14,"c":132.13},"1764954000":{"time":1764954000,"o":132.13,"h":132.63,"l":131.07,"c":132.09139725},"1764957600":{"time":1764957600,"o":132.09,"h":132.94362454,"l":131.10334953,"c":131.28095806},"1764961200":{"time":1764961200,"o":131.28201086,"h":132.86,"l":130.78167757,"c":132.41},"1764964800":{"time":1764964800,"o":132.41,"h":132.83,"l":131.89122537,"c":132.45095735},"1764968400":{"time":1764968400,"o":132.44898427,"h":133.04,"l":131.9336242,"c":132.30546779},"1764972000":{"time":1764972000,"o":132.30410247,"h":132.77864818,"l":132.06370393,"c":132.65},"1764975600":{"time":1764975600,"o":132.64,"h":133.29182224,"l":132.21205522,"c":133.22841434},"1764979200":{"time":1764979200,"o":133.2295732,"h":133.62,"l":132.76,"c":133.39},"1764982800":{"time":1764982800,"o":133.39,"h":133.75312815,"l":133.1485248,"c":133.42},"1764986400":{"time":1764986400,"o":133.42156994,"h":133.44,"l":132.8,"c":133.37263858},"1764990000":{"time":1764990000,"o":133.37,"h":134.06,"l":133.26,"c":133.66},"1764993600":{"time":1764993600,"o":133.66,"h":133.67,"l":132.96844363,"c":133.14067035},"1764997200":{"time":1764997200,"o":133.14073989,"h":133.35,"l":132.84058411,"c":133.01},"1765000800":{"time":1765000800,"o":133.01,"h":133.17,"l":132.72,"c":132.882204},"1765004400":{"time":1765004400,"o":132.88,"h":133.13,"l":132.51327376,"c":132.6402489},"1765008000":{"time":1765008000,"o":132.6402489,"h":132.79,"l":131.8007228,"c":131.91},"1765011600":{"time":1765011600,"o":131.91152963,"h":132.67247892,"l":131.91152963,"c":132.44},"1765015200":{"time":1765015200,"o":132.43539252,"h":132.92,"l":132.33300224,"c":132.63},"1765018800":{"time":1765018800,"o":132.64,"h":133.21,"l":132.61,"c":133.14171131},"1765022400":{"time":1765022400,"o":133.13641178,"h":133.14,"l":132.55095601,"c":132.5776299},"1765026000":{"time":1765026000,"o":132.58,"h":133.20126686,"l":132.52,"c":132.88},"1765029600":{"time":1765029600,"o":132.88,"h":133.91,"l":132.75111852,"c":133.65235454},"1765033200":{"time":1765033200,"o":133.65592642,"h":133.71,"l":132.17727888,"c":132.8},"1765036800":{"time":1765036800,"o":132.8,"h":133.47280889,"l":132.73,"c":133.00277367},"1765040400":{"time":1765040400,"o":133.01,"h":133.31,"l":132.62080007,"c":132.90624396},"1765044000":{"time":1765044000,"o":132.90924363,"h":133.15,"l":132.56550174,"c":132.75},"1765047600":{"time":1765047600,"o":132.75,"h":132.92084814,"l":131.75538731,"c":132.00307637},"1765051200":{"time":1765051200,"o":132.00277882,"h":132.54344364,"l":132.0,"c":132.43412951},"1765054800":{"time":1765054800,"o":132.41907191,"h":132.84,"l":132.16,"c":132.34},"1765058400":{"time":1765058400,"o":132.34,"h":132.56,"l":131.75342256,"c":132.1},"1765062000":{"time":1765062000,"o":132.10471616,"h":132.29,"l":131.27,"c":132.14},"1765065600":{"time":1765065600,"o":132.14,"h":132.63,"l":131.88055042,"c":132.3},"1765069200":{"time":1765069200,"o":132.29472292,"h":132.72,"l":132.22597107,"c":132.23},"1765072800":{"time":1765072800,"o":132.24,"h":133.39,"l":132.21782167,"c":133.24},"1765076400":{"time":1765076400,"o":133.24,"h":133.5,"l":132.95,"c":133.43},"1765080000":{"time":1765080000,"o":133.43,"h":133.46,"l":132.80322028,"c":132.96},"1765083600":{"time":1765083600,"o":132.96,"h":133.16,"l":132.6259848,"c":132.76},"1765087200":{"time":1765087200,"o":132.76,"h":133.16,"l":132.67467865,"c":133.04181687},"1765090800":{"time":1765090800,"o":133.04058974,"h":133.08,"l":131.87201648,"c":132.04711702},"1765094400":{"time":1765094400,"o":132.04711702,"h":132.53,"l":131.61331341,"c":131.82835479},"1765098000":{"time":1765098000,"o":131.82766382,"h":132.0413099,"l":131.48822679,"c":131.8337704},"1765101600":{"time":1765101600,"o":131.8347219,"h":132.48122606,"l":131.65,"c":132.20404775},"1765105200":{"time":1765105200,"o":132.20429998,"h":132.46,"l":132.09781811,"c":132.36177827},"1765108800":{"time":1765108800,"o":132.36381073,"h":133.0,"l":132.29493299,"c":132.82},"1765112400":{"time":1765112400,"o":132.81739474,"h":132.94,"l":131.4620299,"c":131.63787271},"1765116000":{"time":1765116000,"o":131.63783505,"h":131.75,"l":127.65991689,"c":128.09},"1765119600":{"time":1765119600,"o":128.08080443,"h":132.07736208,"l":127.97871201,"c":131.94830438},"1765123200":{"time":1765123200,"o":131.96,"h":131.96,"l":130.41522458,"c":131.84},"1765126800":{"time":1765126800,"o":131.89,"h":135.44,"l":131.21452299,"c":134.71310224},"1765130400":{"time":1765130400,"o":134.71,"h":136.19,"l":134.70384547,"c":135.97231555},"1765134000":{"time":1765134000,"o":135.97231555,"h":136.09,"l":135.1222711,"c":135.63},"1765137600":{"time":1765137600,"o":135.65,"h":136.29,"l":135.58,"c":136.13819287},"1765141200":{"time":1765141200,"o":136.14,"h":136.14,"l":132.47,"c":133.05173594},"1765144800":{"time":1765144800,"o":133.05173594,"h":133.05173594,"l":129.79288381,"c":131.17},"1765148400":{"time":1765148400,"o":131.17,"h":132.32,"l":130.53,"c":132.17},"1765152000":{"time":1765152000,"o":132.17,"h":132.68,"l":131.49398236,"c":131.53},"1765155600":{"time":1765155600,"o":131.52,"h":134.38856496,"l":131.45580838,"c":133.31},"1765159200":{"time":1765159200,"o":133.31,"h":134.13,"l":133.06263726,"c":133.96195506},"1765162800":{"time":1765162800,"o":133.97,"h":134.64,"l":133.67406617,"c":134.23},"1765166400":{"time":1765166400,"o":134.23025614,"h":135.12,"l":133.99,"c":135.0},"1765170000":{"time":1765170000,"o":135.0,"h":135.37581698,"l":134.52240771,"c":135.13904854},"1765173600":{"time":1765173600,"o":135.13636618,"h":135.95932116,"l":134.66686605,"c":135.672123},"1765177200":{"time":1765177200,"o":135.67529016,"h":135.93379595,"l":134.86,"c":135.7919954},"1765180800":{"time":1765180800,"o":135.79642378,"h":136.91,"l":135.59,"c":136.67561935},"1765184400":{"time":1765184400,"o":136.66357393,"h":138.84,"l":136.64547559,"c":138.09783322},"1765188000":{"time":1765188000,"o":138.09511475,"h":139.2833284,"l":138.01769114,"c":138.69},"1765191600":{"time":1765191600,"o":138.68111294,"h":139.09275247,"l":138.1088654,"c":138.33045255},"1765195200":{"time":1765195200,"o":138.33045255,"h":138.55,"l":137.25,"c":137.77},"1765198800":{"time":1765198800,"o":137.79,"h":139.24,"l":137.50190801,"c":138.09},"1765202400":{"time":1765202400,"o":138.08,"h":138.88,"l":136.87965056,"c":137.13},"1765206000":{"time":1765206000,"o":137.12,"h":137.51,"l":135.21,"c":135.47},"1765209600":{"time":1765209600,"o":135.46,"h":136.47,"l":134.82556879,"c":135.5107741},"1765213200":{"time":1765213200,"o":135.55,"h":136.23,"l":134.77,"c":135.75},"1765216800":{"time":1765216800,"o":135.78,"h":136.2,"l":132.97346419,"c":133.54},"1765220400":{"time":1765220400,"o":133.55,"h":134.59,"l":133.42,"c":133.57},"1765224000":{"time":1765224000,"o":133.57,"h":134.77,"l":133.371583,"c":133.99138604},"1765227600":{"time":1765227600,"o":133.99103388,"h":134.49,"l":133.15469357,"c":134.40764286},"1765231200":{"time":1765231200,"o":134.39490245,"h":134.48,"l":133.30102224,"c":133.51187152},"1765234800":{"time":1765234800,"o":133.5126127,"h":133.72,"l":132.37242598,"c":133.18672408},"1765238400":{"time":1765238400,"o":133.19,"h":133.51,"l":132.51430738,"c":132.96275509},"1765242000":{"time":1765242000,"o":132.97,"h":133.27380447,"l":132.57998126,"c":133.06031253},"1765245600":{"time":1765245600,"o":133.06,"h":133.57287659,"l":132.67340748,"c":132.7},"1765249200":{"time":1765249200,"o":132.69,"h":134.35518722,"l":132.41212058,"c":134.09106032},"1765252800":{"time":1765252800,"o":134.09,"h":134.2,"l":132.28038253,"c":132.59733168},"1765256400":{"time":1765256400,"o":132.58899825,"h":132.95,"l":131.84962945,"c":132.02478714},"1765260000":{"time":1765260000,"o":132.03431401,"h":132.73,"l":131.90686318,"c":132.56},"1765263600":{"time":1765263600,"o":132.56,"h":133.24,"l":132.3098052,"c":133.12},"1765267200":{"time":1765267200,"o":133.12,"h":133.36,"l":132.59875797,"c":133.07},"1765270800":{"time":1765270800,"o":133.06143266,"h":133.07,"l":132.23,"c":132.2636921},"1765274400":{"time":1765274400,"o":132.26,"h":132.81615389,"l":131.98749209,"c":132.67752268},"1765278000":{"time":1765278000,"o":132.67584979,"h":132.96,"l":132.39235613,"c":132.87441964},"1765281600":{"time":1765281600,"o":132.87441964,"h":133.48545752,"l":132.66437315,"c":133.05},"1765285200":{"time":1765285200,"o":133.05,"h":133.22,"l":131.95413256,"c":132.34},"1765288800":{"time":1765288800,"o":132.33,"h":132.76,"l":131.56945326,"c":132.46548687},"1765292400":{"time":1765292400,"o":132.46548687,"h":138.43,"l":132.34339178,"c":138.39},"1765296000":{"time":1765296000,"o":138.40284129,"h":144.54,"l":138.40284129,"c":143.65},"1765299600":{"time":1765299600,"o":143.64,"h":144.89,"l":142.55,"c":143.0736663},"1765303200":{"time":1765303200,"o":143.1,"h":143.25,"l":141.6228338,"c":142.46},"1765306800":{"time":1765306800,"o":142.45884954,"h":142.82,"l":141.6758804,"c":142.08},"1765310400":{"time":1765310400,"o":142.08,"h":142.30466266,"l":139.61,"c":140.09406063},"1765314000":{"time":1765314000,"o":140.11,"h":140.44,"l":136.67,"c":137.76713184},"1765317600":{"time":1765317600,"o":137.7680396,"h":139.36345641,"l":137.4,"c":138.71},"1765321200":{"time":1765321200,"o":138.71,"h":138.75,"l":137.63,"c":137.83277919},"1765324800":{"time":1765324800,"o":137.82,"h":138.23887719,"l":137.15,"c":137.22},"1765328400":{"time":1765328400,"o":137.23,"h":138.39,"l":137.13,"c":137.79},"1765332000":{"time":1765332000,"o":137.78,"h":138.02050495,"l":137.13464558,"c":137.67},"1765335600":{"time":1765335600,"o":137.67,"h":138.55,"l":137.47,"c":138.08914614},"1765339200":{"time":1765339200,"o":138.07448168,"h":140.12,"l":137.97122644,"c":138.98},"1765342800":{"time":1765342800,"o":138.99,"h":139.5,"l":138.59,"c":139.07},"1765346400":{"time":1765346400,"o":139.08,"h":139.38075717,"l":138.66,"c":139.1433029},"1765350000":{"time":1765350000,"o":139.14407483,"h":139.16,"l":138.28362026,"c":139.13},"1765353600":{"time":1765353600,"o":139.13,"h":139.39,"l":138.37035191,"c":138.43},"1765357200":{"time":1765357200,"o":138.43,"h":139.0214218,"l":138.07088363,"c":138.9256051},"1765360800":{"time":1765360800,"o":138.9256051,"h":139.75,"l":136.74499328,"c":136.88},"1765364400":{"time":1765364400,"o":136.88,"h":137.43,"l":136.31519153,"c":137.131197},"1765368000":{"time":1765368000,"o":137.14,"h":138.09,"l":136.75,"c":137.84399669},"1765371600":{"time":1765371600,"o":137.83,"h":138.1,"l":137.41,"c":137.62397389},"1765375200":{"time":1765375200,"o":137.62724558,"h":137.67,"l":136.45284739,"c":137.19},"1765378800":{"time":1765378800,"o":137.14,"h":137.59,"l":135.69978784,"c":136.109121},"1765382400":{"time":1765382400,"o":136.10650823,"h":137.38,"l":135.67131314,"c":136.0567147},"1765386000":{"time":1765386000,"o":136.0567147,"h":137.08,"l":135.83524697,"c":136.75302539},"1765389600":{"time":1765389600,"o":136.75302539,"h":139.42,"l":136.34852856,"c":137.69349438},"1765393200":{"time":1765393200,"o":137.68383992,"h":139.3817067,"l":136.28354401,"c":138.61},"1765396800":{"time":1765396800,"o":138.63,"h":142.53,"l":137.4,"c":138.22},"1765400400":{"time":1765400400,"o":138.26871699,"h":138.78,"l":136.73,"c":137.0665785},"1765404000":{"time":1765404000,"o":137.07,"h":137.77108047,"l":135.37,"c":137.54},"1765407600":{"time":1765407600,"o":137.54,"h":137.75,"l":136.07750531,"c":136.17542934},"1765411200":{"time":1765411200,"o":136.19,"h":136.36615331,"l":133.38349466,"c":133.79065387},"1765414800":{"time":1765414800,"o":133.78550277,"h":134.13141318,"l":132.60521785,"c":132.82},"1765418400":{"time":1765418400,"o":132.81,"h":132.85,"l":130.51,"c":130.73},"1765422000":{"time":1765422000,"o":130.75,"h":130.75,"l":129.00089418,"c":129.30199645},"1765425600":{"time":1765425600,"o":129.30070188,"h":131.43,"l":128.97223433,"c":130.95823813},"1765429200":{"time":1765429200,"o":130.95807367,"h":131.18131837,"l":130.37446405,"c":131.1},"1765432800":{"time":1765432800,"o":131.1,"h":131.32171556,"l":130.31587366,"c":130.95330537},"1765436400":{"time":1765436400,"o":130.95090223,"h":131.26,"l":130.57447686,"c":130.94041339},"1765440000":{"time":1765440000,"o":130.94044331,"h":131.04,"l":130.11273456,"c":131.02569546},"1765443600":{"time":1765443600,"o":131.02608423,"h":131.3,"l":130.74305721,"c":130.84390614},"1765447200":{"time":1765447200,"o":130.85,"h":131.02776811,"l":130.4388637,"c":130.74},"1765450800":{"time":1765450800,"o":130.7311665,"h":131.14731915,"l":130.67319197,"c":130.83466813},"1765454400":{"time":1765454400,"o":130.83586628,"h":131.77,"l":130.65441356,"c":131.15410225},"1765458000":{"time":1765458000,"o":131.15388235,"h":131.45,"l":130.83450057,"c":131.23522098},"1765461600":{"time":1765461600,"o":131.23115825,"h":131.43213268,"l":129.80314263,"c":130.69630317},"1765465200":{"time":1765465200,"o":130.61878728,"h":132.69841365,"l":130.26181637,"c":131.12628919},"1765468800":{"time":1765468800,"o":131.10957885,"h":131.92,"l":130.02903743,"c":131.26},"1765472400":{"time":1765472400,"o":131.25620725,"h":132.4919494,"l":130.72450488,"c":132.27283965},"1765476000":{"time":1765476000,"o":132.28,"h":135.5,"l":131.98,"c":134.32},"1765479600":{"time":1765479600,"o":134.32,"h":135.39324658,"l":133.54789728,"c":133.85},"1765483200":{"time":1765483200,"o":133.85,"h":136.82251528,"l":133.78351309,"c":135.99598471},"1765486800":{"time":1765486800,"o":135.97550296,"h":137.70122068,"l":135.97550296,"c":136.96026245},"1765490400":{"time":1765490400,"o":136.97,"h":137.44,"l":135.78153243,"c":136.11200418},"1765494000":{"time":1765494000,"o":136.11,"h":136.7064818,"l":135.63,"c":136.37},"1765497600":{"time":1765497600,"o":136.37,"h":137.41,"l":135.38905589,"c":135.46},"1765501200":{"time":1765501200,"o":135.46,"h":137.1723959,"l":135.46,"c":136.69966158},"1765504800":{"time":1765504800,"o":136.69977344,"h":137.89397682,"l":136.49186436,"c":137.16347631},"1765508400":{"time":1765508400,"o":137.16253867,"h":137.4,"l":136.53394288,"c":137.05780831},"1765512000":{"time":1765512000,"o":137.05167923,"h":137.16,"l":136.72267292,"c":137.00321867},"1765515600":{"time":1765515600,"o":137.00298558,"h":138.86638533,"l":136.52230816,"c":138.86638533},"1765519200":{"time":1765519200,"o":138.86380006,"h":140.08,"l":138.70980804,"c":138.97430957},"1765522800":{"time":1765522800,"o":139.01732109,"h":139.38,"l":138.76,"c":139.04707608},"1765526400":{"time":1765526400,"o":139.06300776,"h":139.12,"l":137.54330325,"c":137.85},"1765530000":{"time":1765530000,"o":137.85,"h":138.42,"l":137.18647348,"c":138.22},"1765533600":{"time":1765533600,"o":138.22250471,"h":138.51,"l":137.92394027,"c":138.33},"1765537200":{"time":1765537200,"o":138.34,"h":138.74,"l":137.83366817,"c":138.6843647},"1765540800":{"time":1765540800,"o":138.68626794,"h":139.80253539,"l":138.31,"c":139.6},"1765544400":{"time":1765544400,"o":139.6,"h":139.61,"l":138.69399728,"c":138.95},"1765548000":{"time":1765548000,"o":138.96,"h":139.51328284,"l":138.05,"c":138.45801238},"1765551600":{"time":1765551600,"o":138.4568274,"h":138.48,"l":132.90766412,"c":133.48393222},"1765555200":{"time":1765555200,"o":133.48393222,"h":133.87,"l":131.48273409,"c":132.09076385},"1765558800":{"time":1765558800,"o":132.1,"h":133.5145735,"l":131.31057239,"c":132.07},"1765562400":{"time":1765562400,"o":132.06,"h":133.19,"l":131.37418812,"c":132.67},"1765566000":{"time":1765566000,"o":132.67,"h":132.76,"l":130.26499107,"c":131.19725804},"1765569600":{"time":1765569600,"o":131.19588569,"h":131.83,"l":130.91656666,"c":131.49055565},"1765573200":{"time":1765573200,"o":131.51,"h":131.99,"l":131.19142981,"c":131.75003377},"1765576800":{"time":1765576800,"o":131.76,"h":132.77644216,"l":131.73,"c":132.67775976},"1765580400":{"time":1765580400,"o":132.67989997,"h":132.9756736,"l":132.11180117,"c":132.19},"1765584000":{"time":1765584000,"o":132.19,"h":132.68706349,"l":132.19,"c":132.58},"1765587600":{"time":1765587600,"o":132.58,"h":132.88,"l":132.33265644,"c":132.60304834},"1765591200":{"time":1765591200,"o":132.6001543,"h":132.95,"l":132.50024388,"c":132.56001983},"1765594800":{"time":1765594800,"o":132.56,"h":132.93,"l":132.48,"c":132.81},"1765598400":{"time":1765598400,"o":132.81,"h":132.85,"l":132.50432202,"c":132.7974678},"1765602000":{"time":1765602000,"o":132.8,"h":132.91,"l":132.30729408,"c":132.6},"1765605600":{"time":1765605600,"o":132.6,"h":132.90037236,"l":132.32252892,"c":132.81},"1765609200":{"time":1765609200,"o":132.80916935,"h":132.92300585,"l":132.71704105,"c":132.85},"1765612800":{"time":1765612800,"o":132.84106571,"h":134.11,"l":132.84106571,"c":133.91},"1765616400":{"time":1765616400,"o":133.90733656,"h":134.19,"l":133.44437539,"c":133.50469139},"1765620000":{"time":1765620000,"o":133.50035969,"h":134.19375809,"l":133.39223572,"c":133.88349331},"1765623600":{"time":1765623600,"o":133.88110319,"h":133.99,"l":133.12947888,"c":133.23070558},"1765627200":{"time":1765627200,"o":133.2310827,"h":133.62,"l":132.56,"c":132.90144101},"1765630800":{"time":1765630800,"o":132.90534514,"h":133.29869716,"l":132.56015506,"c":133.07},"1765634400":{"time":1765634400,"o":133.07,"h":133.35,"l":132.55141587,"c":133.11128333},"1765638000":{"time":1765638000,"o":133.12035821,"h":133.59,"l":133.03184679,"c":133.21702087},"1765641600":{"time":1765641600,"o":133.21568344,"h":133.7309879,"l":132.8224956,"c":133.09486315},"1765645200":{"time":1765645200,"o":133.09486315,"h":133.13,"l":132.07,"c":132.14883291},"1765648800":{"time":1765648800,"o":132.14883291,"h":132.74,"l":132.07378423,"c":132.27},"1765652400":{"time":1765652400,"o":132.2668209,"h":132.9,"l":132.25,"c":132.68},"1765656000":{"time":1765656000,"o":132.68,"h":132.92403372,"l":132.17,"c":132.23488281},"1765659600":{"time":1765659600,"o":132.23496335,"h":132.66989188,"l":131.58791978,"c":132.62},"1765663200":{"time":1765663200,"o":132.61944433,"h":132.99,"l":132.14234293,"c":132.77330184},"1765666800":{"time":1765666800,"o":132.77330184,"h":133.18,"l":132.51631791,"c":133.05},"1765670400":{"time":1765670400,"o":133.05,"h":133.58,"l":132.62,"c":133.17},"1765674000":{"time":1765674000,"o":133.17,"h":133.48,"l":132.92295819,"c":133.21380289},"1765677600":{"time":1765677600,"o":133.22,"h":133.46073688,"l":133.01,"c":133.27},"1765681200":{"time":1765681200,"o":133.27,"h":133.39130183,"l":132.75068463,"c":132.87},"1765684800":{"time":1765684800,"o":132.86779383,"h":133.12,"l":132.37361924,"c":132.42881804},"1765688400":{"time":1765688400,"o":132.43,"h":132.63418314,"l":132.02,"c":132.6},"1765692000":{"time":1765692000,"o":132.6,"h":132.96,"l":132.4,"c":132.85096195},"1765695600":{"time":1765695600,"o":132.85018569,"h":133.32,"l":132.75,"c":133.19767324},"1765699200":{"time":1765699200,"o":133.20140078,"h":133.41456938,"l":132.58795559,"c":132.61105302},"1765702800":{"time":1765702800,"o":132.61105302,"h":132.72,"l":132.27726014,"c":132.28},"1765706400":{"time":1765706400,"o":132.29,"h":132.54,"l":130.9,"c":131.71},"1765710000":{"time":1765710000,"o":131.7,"h":131.89,"l":130.08209006,"c":131.37454788},"1765713600":{"time":1765713600,"o":131.37637726,"h":131.82077573,"l":130.81861025,"c":131.29084776},"1765717200":{"time":1765717200,"o":131.29304204,"h":131.57,"l":130.85200789,"c":131.56925857},"1765720800":{"time":1765720800,"o":131.56501253,"h":131.72,"l":130.34,"c":130.82},"1765724400":{"time":1765724400,"o":130.82068676,"h":131.0,"l":130.27216577,"c":130.61},"1765728000":{"time":1765728000,"o":130.6,"h":131.52129777,"l":130.42480538,"c":130.93786887},"1765731600":{"time":1765731600,"o":130.95,"h":131.14,"l":129.42,"c":129.94},"1765735200":{"time":1765735200,"o":129.95,"h":130.63172289,"l":129.79902189,"c":130.55},"1765738800":{"time":1765738800,"o":130.55,"h":130.55,"l":129.92318818,"c":130.24363002},"1765742400":{"time":1765742400,"o":130.23303821,"h":130.63,"l":129.79891972,"c":129.96},"1765746000":{"time":1765746000,"o":129.95348415,"h":130.24,"l":129.48,"c":129.8},"1765749600":{"time":1765749600,"o":129.8,"h":130.23112868,"l":129.50210019,"c":130.11742238},"1765753200":{"time":1765753200,"o":130.12,"h":130.74031131,"l":128.06088126,"c":129.26},"1765756800":{"time":1765756800,"o":129.28,"h":130.29,"l":129.21303581,"c":130.05},"1765760400":{"time":1765760400,"o":130.04292737,"h":131.48174624,"l":129.7465071,"c":131.07},"1765764000":{"time":1765764000,"o":131.09,"h":133.17803606,"l":131.08787781,"c":131.43787351},"1765767600":{"time":1765767600,"o":131.43740385,"h":131.6,"l":130.91967575,"c":131.07},"1765771200":{"time":1765771200,"o":131.09,"h":131.94785326,"l":130.81232704,"c":131.75},"1765774800":{"time":1765774800,"o":131.75,"h":132.09,"l":131.61232205,"c":131.93},"1765778400":{"time":1765778400,"o":131.92238967,"h":132.64532378,"l":131.64,"c":132.34},"1765782000":{"time":1765782000,"o":132.36,"h":132.59062001,"l":131.77188694,"c":132.29},"1765785600":{"time":1765785600,"o":132.29,"h":132.65,"l":132.06755856,"c":132.33},"1765789200":{"time":1765789200,"o":132.33,"h":132.91,"l":132.08,"c":132.6851717},"1765792800":{"time":1765792800,"o":132.68943387,"h":132.97899294,"l":132.26675497,"c":132.58},"1765796400":{"time":1765796400,"o":132.58,"h":132.76,"l":132.00683488,"c":132.22},"1765800000":{"time":1765800000,"o":132.21,"h":133.09,"l":131.74057707,"c":132.71},"1765803600":{"time":1765803600,"o":132.71,"h":133.19180344,"l":131.66083668,"c":132.57770797},"1765807200":{"time":1765807200,"o":132.57770797,"h":135.30944092,"l":129.53,"c":130.42723722},"1765810800":{"time":1765810800,"o":130.42,"h":130.4883046,"l":126.38445047,"c":126.82},"1765814400":{"time":1765814400,"o":126.81163833,"h":127.19718459,"l":125.52,"c":126.42430986},"1765818000":{"time":1765818000,"o":126.42430986,"h":126.68,"l":124.48434271,"c":124.86075204},"1765821600":{"time":1765821600,"o":124.85709114,"h":125.19,"l":123.62,"c":124.8},"1765825200":{"time":1765825200,"o":124.79464736,"h":125.75216092,"l":124.61,"c":124.93},"1765828800":{"time":1765828800,"o":124.93,"h":125.53432246,"l":123.82788318,"c":124.93740534},"1765832400":{"time":1765832400,"o":124.905794,"h":126.37,"l":124.905794,"c":125.7},"1765836000":{"time":1765836000,"o":125.71,"h":126.34,"l":125.53560041,"c":126.29092727},"1765839600":{"time":1765839600,"o":126.29,"h":127.79,"l":126.23,"c":127.72677889},"1765843200":{"time":1765843200,"o":127.72244092,"h":127.96,"l":126.08117239,"c":126.10079782},"1765846800":{"time":1765846800,"o":126.10079782,"h":126.78,"l":125.50046375,"c":126.31},"1765850400":{"time":1765850400,"o":126.31,"h":127.23,"l":125.87731626,"c":126.68},"1765854000":{"time":1765854000,"o":126.67,"h":126.86,"l":124.87607043,"c":126.42303334},"1765857600":{"time":1765857600,"o":126.43,"h":126.73,"l":124.89065197,"c":126.06673019},"1765861200":{"time":1765861200,"o":126.06673019,"h":126.62938893,"l":125.87608965,"c":126.33},"1765864800":{"time":1765864800,"o":126.33,"h":127.39092887,"l":126.23588651,"c":127.26753943},"1765868400":{"time":1765868400,"o":127.27,"h":127.32,"l":125.50263082,"c":125.50263082},"1765872000":{"time":1765872000,"o":125.48633544,"h":126.54,"l":125.35539685,"c":125.92185503},"1765875600":{"time":1765875600,"o":125.92185503,"h":126.42,"l":125.82,"c":126.22021404},"1765879200":{"time":1765879200,"o":126.22021404,"h":128.81148571,"l":126.05835668,"c":128.40919203},"1765882800":{"time":1765882800,"o":128.40367946,"h":128.97019503,"l":127.9,"c":128.57},"1765886400":{"time":1765886400,"o":128.57,"h":128.95122216,"l":128.17,"c":128.59108928},"1765890000":{"time":1765890000,"o":128.58195072,"h":129.80646067,"l":126.76626124,"c":126.76626124},"1765893600":{"time":1765893600,"o":126.75,"h":129.75891638,"l":126.13,"c":128.54},"1765897200":{"time":1765897200,"o":128.51560277,"h":130.06193727,"l":127.23266703,"c":129.7},"1765900800":{"time":1765900800,"o":129.68028663,"h":129.8,"l":127.75450061,"c":128.28},"1765904400":{"time":1765904400,"o":128.29,"h":128.53,"l":127.07320014,"c":127.23},"1765908000":{"time":1765908000,"o":127.23,"h":128.54,"l":126.92,"c":127.97},"1765911600":{"time":1765911600,"o":127.98,"h":128.02,"l":126.7017844,"c":127.68},"1765915200":{"time":1765915200,"o":127.68,"h":128.86398638,"l":127.41,"c":128.37},"1765918800":{"time":1765918800,"o":128.36,"h":128.67678075,"l":127.91925106,"c":128.49},"1765922400":{"time":1765922400,"o":128.45559291,"h":128.93513997,"l":128.19360236,"c":128.54},"1765926000":{"time":1765926000,"o":128.53,"h":129.45,"l":128.07,"c":129.06061488},"1765929600":{"time":1765929600,"o":129.06,"h":129.09,"l":128.21089596,"c":128.84350026},"1765933200":{"time":1765933200,"o":128.85,"h":129.77,"l":128.70223821,"c":129.12},"1765936800":{"time":1765936800,"o":129.12236084,"h":129.4522426,"l":128.38821019,"c":129.25},"1765940400":{"time":1765940400,"o":129.25,"h":129.57562649,"l":128.15,"c":128.17138792},"1765944000":{"time":1765944000,"o":128.19,"h":128.40001137,"l":127.37486605,"c":127.79470539},"1765947600":{"time":1765947600,"o":127.8,"h":128.02,"l":126.98,"c":127.5435875},"1765951200":{"time":1765951200,"o":127.54368204,"h":127.96,"l":127.5,"c":127.69562568},"1765954800":{"time":1765954800,"o":127.7,"h":128.52,"l":127.58024059,"c":128.21},"1765958400":{"time":1765958400,"o":128.20336562,"h":128.20692006,"l":126.74063795,"c":126.85127557},"1765962000":{"time":1765962000,"o":126.86,"h":126.96350053,"l":125.94680863,"c":126.69},"1765965600":{"time":1765965600,"o":126.69243588,"h":126.89703907,"l":126.24308604,"c":126.53},"1765969200":{"time":1765969200,"o":126.53,"h":127.84,"l":126.45,"c":127.53636956},"1765972800":{"time":1765972800,"o":127.54,"h":128.09112258,"l":127.31317499,"c":127.88},"1765976400":{"time":1765976400,"o":127.88,"h":129.42,"l":127.49255479,"c":129.15665162},"1765980000":{"time":1765980000,"o":129.16,"h":132.50834754,"l":127.02,"c":132.49188555},"1765983600":{"time":1765983600,"o":132.60023923,"h":133.94,"l":126.57956584,"c":126.71},"1765987200":{"time":1765987200,"o":126.72,"h":127.9,"l":123.77307113,"c":124.84},"1765990800":{"time":1765990800,"o":124.84,"h":125.13136432,"l":122.56617293,"c":122.96891431},"1765994400":{"time":1765994400,"o":122.96,"h":123.88973088,"l":121.6738667,"c":121.99904274},"1765998000":{"time":1765998000,"o":122.01,"h":122.41,"l":121.29512514,"c":122.32},"1766001600":{"time":1766001600,"o":122.31,"h":123.68770193,"l":121.94249285,"c":122.95},"1766005200":{"time":1766005200,"o":122.94055795,"h":123.02,"l":121.9,"c":122.30245505},"1766008800":{"time":1766008800,"o":122.33,"h":123.4599795,"l":121.98100708,"c":123.41},"1766012400":{"time":1766012400,"o":123.40818896,"h":123.43,"l":122.70360837,"c":123.17060888},"1766016000":{"time":1766016000,"o":123.16799135,"h":123.69,"l":122.94,"c":123.6},"1766019600":{"time":1766019600,"o":123.6,"h":123.72,"l":122.90618352,"c":123.32010283},"1766023200":{"time":1766023200,"o":123.33,"h":124.09,"l":123.01780292,"c":123.64246894},"1766026800":{"time":1766026800,"o":123.64632982,"h":123.89278323,"l":122.97008073,"c":123.58},"1766030400":{"time":1766030400,"o":123.58,"h":124.09,"l":123.51816904,"c":123.6},"1766034000":{"time":1766034000,"o":123.6,"h":123.6,"l":122.30353642,"c":122.34},"1766037600":{"time":1766037600,"o":122.34,"h":122.80444861,"l":122.16042319,"c":122.71895089},"1766041200":{"time":1766041200,"o":122.72,"h":123.34,"l":122.38,"c":122.76},"1766044800":{"time":1766044800,"o":122.76,"h":123.35,"l":122.39051583,"c":122.96082248},"1766048400":{"time":1766048400,"o":122.96184635,"h":123.83,"l":122.58,"c":123.6},"1766052000":{"time":1766052000,"o":123.6,"h":124.07171251,"l":123.3021216,"c":123.81},"1766055600":{"time":1766055600,"o":123.85,"h":123.97,"l":123.14810931,"c":123.96484225},"1766059200":{"time":1766059200,"o":123.97,"h":124.46,"l":123.57143049,"c":123.88},"1766062800":{"time":1766062800,"o":123.87505451,"h":126.82,"l":123.87187301,"c":126.34778062},"1766066400":{"time":1766066400,"o":126.340126,"h":127.86691077,"l":124.753758,"c":125.83218236},"1766070000":{"time":1766070000,"o":125.84,"h":128.99852527,"l":125.57,"c":127.34},"1766073600":{"time":1766073600,"o":127.36,"h":127.45,"l":126.06024366,"c":126.80356264},"1766077200":{"time":1766077200,"o":126.80492687,"h":126.85,"l":120.62,"c":122.9},"1766080800":{"time":1766080800,"o":122.91,"h":123.86,"l":121.15,"c":121.48},"1766084400":{"time":1766084400,"o":121.46857842,"h":121.55714753,"l":117.38,"c":117.50440234},"1766088000":{"time":1766088000,"o":117.49,"h":118.91812877,"l":116.8614788,"c":117.17532665},"1766091600":{"time":1766091600,"o":117.14021045,"h":120.12223547,"l":117.07,"c":120.02163512},"1766095200":{"time":1766095200,"o":120.05,"h":120.06070751,"l":119.14,"c":119.73881987},"1766098800":{"time":1766098800,"o":119.73897949,"h":119.93,"l":119.23387324,"c":119.53},"1766102400":{"time":1766102400,"o":119.53,"h":119.81403902,"l":117.85,"c":118.36},"1766106000":{"time":1766106000,"o":118.36117049,"h":118.5,"l":117.6093379,"c":118.32310649},"1766109600":{"time":1766109600,"o":118.3127117,"h":119.13451102,"l":117.85,"c":118.88},"1766113200":{"time":1766113200,"o":118.88382184,"h":122.42,"l":118.84661042,"c":121.51},"1766116800":{"time":1766116800,"o":121.53,"h":123.0,"l":121.30613208,"c":122.75},"1766120400":{"time":1766120400,"o":122.77,"h":123.3,"l":121.95014468,"c":122.57},"1766124000":{"time":1766124000,"o":122.56815124,"h":123.5785312,"l":122.15,"c":123.4},"1766127600":{"time":1766127600,"o":123.39,"h":125.25876421,"l":123.38633956,"c":124.39},"1766131200":{"time":1766131200,"o":124.39,"h":125.56230924,"l":123.85105159,"c":124.95411864},"1766134800":{"time":1766134800,"o":124.94489644,"h":125.03,"l":124.33438409,"c":124.68},"1766138400":{"time":1766138400,"o":124.68,"h":124.98,"l":124.48179266,"c":124.71},"1766142000":{"time":1766142000,"o":124.71,"h":125.7,"l":124.64,"c":125.26100374},"1766145600":{"time":1766145600,"o":125.27867656,"h":126.16,"l":124.89833375,"c":125.74},"1766149200":{"time":1766149200,"o":125.75,"h":126.47369724,"l":125.6,"c":125.86836375},"1766152800":{"time":1766152800,"o":125.87,"h":126.83021598,"l":124.67805663,"c":125.96567298},"1766156400":{"time":1766156400,"o":125.97,"h":127.59,"l":124.73,"c":125.03372514},"1766160000":{"time":1766160000,"o":125.02653782,"h":126.94530467,"l":124.80408465,"c":125.24},"1766163600":{"time":1766163600,"o":125.25,"h":126.09399894,"l":123.61,"c":123.61},"1766167200":{"time":1766167200,"o":123.61,"h":125.32027785,"l":123.56287376,"c":124.77},"1766170800":{"time":1766170800,"o":124.77,"h":126.61595209,"l":124.76594594,"c":126.22},"1766174400":{"time":1766174400,"o":126.24,"h":127.83,"l":126.06148511,"c":127.06400654},"1766178000":{"time":1766178000,"o":127.09,"h":127.33972326,"l":126.47081756,"c":126.71},"1766181600":{"time":1766181600,"o":126.72,"h":127.28526193,"l":126.72,"c":126.81},"1766185200":{"time":1766185200,"o":126.81,"h":126.81,"l":126.1,"c":126.20574485},"1766188800":{"time":1766188800,"o":126.22,"h":126.30065529,"l":125.56,"c":125.75},"1766192400":{"time":1766192400,"o":125.74,"h":125.96,"l":125.46,"c":125.52},"1766196000":{"time":1766196000,"o":125.51161193,"h":126.13,"l":125.25,"c":125.77},"1766199600":{"time":1766199600,"o":125.77,"h":126.44,"l":125.46030095,"c":126.15},"1766203200":{"time":1766203200,"o":126.14041205,"h":126.37,"l":125.81,"c":126.2},"1766206800":{"time":1766206800,"o":126.2,"h":126.62028282,"l":126.01679052,"c":126.32648385},"1766210400":{"time":1766210400,"o":126.33,"h":126.6046044,"l":126.17,"c":126.22},"1766214000":{"time":1766214000,"o":126.2184302,"h":126.32,"l":125.89,"c":126.13288035},"1766217600":{"time":1766217600,"o":126.13288035,"h":126.85118565,"l":126.08,"c":126.44},"1766221200":{"time":1766221200,"o":126.44,"h":126.71336568,"l":126.1940083,"c":126.22058341},"1766224800":{"time":1766224800,"o":126.22,"h":126.36,"l":125.96006893,"c":125.99},"1766228400":{"time":1766228400,"o":126.0,"h":126.46,"l":125.82523746,"c":126.43},"1766232000":{"time":1766232000,"o":126.42,"h":126.43,"l":126.03044169,"c":126.23257684},"1766235600":{"time":1766235600,"o":126.24,"h":126.35,"l":125.39165223,"c":126.06608067},"1766239200":{"time":1766239200,"o":126.06608067,"h":126.34,"l":125.51570384,"c":126.3},"1766242800":{"time":1766242800,"o":126.29303027,"h":126.6,"l":125.92605408,"c":126.5},"1766246400":{"time":1766246400,"o":126.49,"h":126.62,"l":126.0545827,"c":126.25},"1766250000":{"time":1766250000,"o":126.25,"h":126.41,"l":125.95,"c":125.97},"1766253600":{"time":1766253600,"o":125.97,"h":126.0965698,"l":125.6914808,"c":125.97},"1766257200":{"time":1766257200,"o":125.96,"h":126.15,"l":125.72,"c":126.0},"1766260800":{"time":1766260800,"o":125.99,"h":126.39055516,"l":125.87405717,"c":126.36},"1766264400":{"time":1766264400,"o":126.36,"h":126.48347207,"l":126.17,"c":126.26250377},"1766268000":{"time":1766268000,"o":126.27,"h":126.31,"l":125.72401047,"c":125.99},"1766271600":{"time":1766271600,"o":125.98266888,"h":126.02097282,"l":125.57,"c":125.74},"1766275200":{"time":1766275200,"o":125.74,"h":126.05060545,"l":125.64845983,"c":125.97871559},"1766278800":{"time":1766278800,"o":125.97730573,"h":125.97763827,"l":125.05,"c":125.07},"1766282400":{"time":1766282400,"o":125.07,"h":125.31352102,"l":124.62857433,"c":124.85},"1766286000":{"time":1766286000,"o":124.84043799,"h":125.49074164,"l":124.82,"c":125.17072906},"1766289600":{"time":1766289600,"o":125.17072906,"h":125.38388889,"l":125.08349515,"c":125.12745968},"1766293200":{"time":1766293200,"o":125.12952933,"h":125.3909829,"l":125.02,"c":125.23},"1766296800":{"time":1766296800,"o":125.23,"h":125.44,"l":125.1,"c":125.34089149},"1766300400":{"time":1766300400,"o":125.34253541,"h":125.4572274,"l":125.15,"c":125.25},"1766304000":{"time":1766304000,"o":125.25,"h":125.85,"l":124.73,"c":125.50807973},"1766307600":{"time":1766307600,"o":125.51,"h":126.49059319,"l":125.41485308,"c":126.19451513},"1766311200":{"time":1766311200,"o":126.21,"h":126.55,"l":125.53,"c":125.76563984},"1766314800":{"time":1766314800,"o":125.76574522,"h":125.81102171,"l":125.26987295,"c":125.42},"1766318400":{"time":1766318400,"o":125.42,"h":126.00396905,"l":125.05838176,"c":125.50286557},"1766322000":{"time":1766322000,"o":125.49927721,"h":125.52102964,"l":123.41112084,"c":123.59240736},"1766325600":{"time":1766325600,"o":123.59240736,"h":124.65,"l":123.45460126,"c":124.35},"1766329200":{"time":1766329200,"o":124.34364798,"h":125.18115695,"l":123.89,"c":124.99285897},"1766332800":{"time":1766332800,"o":124.98986373,"h":125.54,"l":124.72513878,"c":125.40626004},"1766336400":{"time":1766336400,"o":125.40866345,"h":126.27929628,"l":125.31,"c":125.43},"1766340000":{"time":1766340000,"o":125.43,"h":125.43,"l":124.30361531,"c":125.08},"1766343600":{"time":1766343600,"o":125.07128293,"h":125.81,"l":125.02,"c":125.61},"1766347200":{"time":1766347200,"o":125.61,"h":125.74,"l":125.25143783,"c":125.3},"1766350800":{"time":1766350800,"o":125.3,"h":125.33,"l":124.64,"c":124.82534135},"1766354400":{"time":1766354400,"o":124.83,"h":125.85,"l":124.7181661,"c":125.77},"1766358000":{"time":1766358000,"o":125.78,"h":126.26,"l":125.44734724,"c":125.96945392},"1766361600":{"time":1766361600,"o":125.97,"h":128.50192051,"l":125.93,"c":126.2},"1766365200":{"time":1766365200,"o":126.21,"h":127.3,"l":125.77,"c":125.97733008},"1766368800":{"time":1766368800,"o":125.9792919,"h":126.01,"l":124.45051768,"c":125.17925642},"1766372400":{"time":1766372400,"o":125.18,"h":126.45004269,"l":124.8699736,"c":125.97},"1766376000":{"time":1766376000,"o":125.98,"h":126.68,"l":125.78025931,"c":126.47},"1766379600":{"time":1766379600,"o":126.47,"h":126.63061474,"l":126.02170426,"c":126.26},"1766383200":{"time":1766383200,"o":126.26,"h":126.5050297,"l":125.71696463,"c":125.71696463},"1766386800":{"time":1766386800,"o":125.71,"h":126.47,"l":125.50065754,"c":126.2504272},"1766390400":{"time":1766390400,"o":126.23476123,"h":127.32,"l":125.56,"c":125.56821016},"1766394000":{"time":1766394000,"o":125.57,"h":126.30298847,"l":125.45511604,"c":126.16217767},"1766397600":{"time":1766397600,"o":126.16260065,"h":126.87,"l":125.82077305,"c":126.66},"1766401200":{"time":1766401200,"o":126.65657341,"h":127.41,"l":126.31040562,"c":126.95},"1766404800":{"time":1766404800,"o":126.94145045,"h":127.65124485,"l":126.64703366,"c":126.90760008},"1766408400":{"time":1766408400,"o":126.90706149,"h":127.02527001,"l":126.30684778,"c":126.95259393},"1766412000":{"time":1766412000,"o":126.96,"h":128.23450822,"l":126.46743477,"c":127.8},"1766415600":{"time":1766415600,"o":127.8,"h":128.72144253,"l":126.38949739,"c":128.03},"1766419200":{"time":1766419200,"o":128.02,"h":128.32,"l":127.09,"c":127.19943162},"1766422800":{"time":1766422800,"o":127.19145449,"h":127.21,"l":126.44140316,"c":126.86410469},"1766426400":{"time":1766426400,"o":126.87,"h":127.45097113,"l":126.33232918,"c":126.44896602},"1766430000":{"time":1766430000,"o":126.44932208,"h":126.45,"l":124.5858823,"c":124.61661855},"1766433600":{"time":1766433600,"o":124.59161937,"h":125.20046127,"l":124.16310434,"c":124.35},"1766437200":{"time":1766437200,"o":124.34060831,"h":125.52,"l":124.26,"c":125.11108461},"1766440800":{"time":1766440800,"o":125.11108461,"h":125.96194731,"l":124.91,"c":125.78698472},"1766444400":{"time":1766444400,"o":125.78698472,"h":125.9,"l":125.3817947,"c":125.84},"1766448000":{"time":1766448000,"o":125.86,"h":126.86,"l":125.71,"c":126.65},"1766451600":{"time":1766451600,"o":126.65,"h":126.73335776,"l":125.8646965,"c":126.13},"1766455200":{"time":1766455200,"o":126.13,"h":126.54273975,"l":125.41489104,"c":125.59},"1766458800":{"time":1766458800,"o":125.58226998,"h":126.09675797,"l":124.83528018,"c":125.61},"1766462400":{"time":1766462400,"o":125.60453284,"h":126.02,"l":125.36,"c":125.37314359},"1766466000":{"time":1766466000,"o":125.36777197,"h":125.47,"l":124.53690145,"c":124.92202131},"1766469600":{"time":1766469600,"o":124.92202131,"h":125.22969185,"l":124.09898667,"c":124.29},"1766473200":{"time":1766473200,"o":124.29,"h":124.56,"l":123.69949144,"c":124.13879628},"1766476800":{"time":1766476800,"o":124.14,"h":124.59,"l":123.98753749,"c":124.12},"1766480400":{"time":1766480400,"o":124.13,"h":124.31120635,"l":123.86850217,"c":124.0869978},"1766484000":{"time":1766484000,"o":124.09,"h":124.81262838,"l":124.04574382,"c":124.78},"1766487600":{"time":1766487600,"o":124.78,"h":125.15644135,"l":124.64,"c":124.78335943},"1766491200":{"time":1766491200,"o":124.78352074,"h":124.86,"l":123.88243583,"c":124.09063839},"1766494800":{"time":1766494800,"o":124.08,"h":124.58,"l":122.88354939,"c":123.26384887},"1766498400":{"time":1766498400,"o":123.26401784,"h":123.65,"l":122.12930967,"c":122.62573366},"1766502000":{"time":1766502000,"o":122.62,"h":123.43,"l":122.31910329,"c":123.29860916},"1766505600":{"time":1766505600,"o":123.29860916,"h":124.85,"l":122.94,"c":124.55},"1766509200":{"time":1766509200,"o":124.55,"h":124.75549733,"l":122.75,"c":122.78027303},"1766512800":{"time":1766512800,"o":122.77147272,"h":124.12,"l":122.77,"c":123.93},"1766516400":{"time":1766516400,"o":123.93,"h":124.51,"l":123.42,"c":123.9208025},"1766520000":{"time":1766520000,"o":123.91761665,"h":125.59,"l":123.42043261,"c":124.68116674},"1766523600":{"time":1766523600,"o":124.67899834,"h":124.7,"l":123.89503586,"c":124.24},"1766527200":{"time":1766527200,"o":124.24,"h":124.44,"l":123.53,"c":123.81731233},"1766530800":{"time":1766530800,"o":123.82100986,"h":124.12,"l":123.40261141,"c":123.94},"1766534400":{"time":1766534400,"o":123.95,"h":124.24504927,"l":123.53963912,"c":123.82},"1766538000":{"time":1766538000,"o":123.81,"h":124.1666224,"l":122.8914632,"c":123.04586343},"1766541600":{"time":1766541600,"o":123.07,"h":123.1,"l":121.73,"c":122.24676758},"1766545200":{"time":1766545200,"o":122.24676815,"h":122.75,"l":121.71,"c":122.66282876},"1766548800":{"time":1766548800,"o":122.66,"h":123.01,"l":121.46,"c":121.57},"1766552400":{"time":1766552400,"o":121.56047961,"h":121.97,"l":121.05218317,"c":121.39},"1766556000":{"time":1766556000,"o":121.39102865,"h":121.52,"l":120.54356471,"c":121.51116781},"1766559600":{"time":1766559600,"o":121.51164045,"h":121.8,"l":121.2178205,"c":121.23},"1766563200":{"time":1766563200,"o":121.24,"h":121.59,"l":121.04442007,"c":121.31},"1766566800":{"time":1766566800,"o":121.32,"h":121.67,"l":121.2,"c":121.36420911},"1766570400":{"time":1766570400,"o":121.35,"h":122.16,"l":121.30995469,"c":121.7},"1766574000":{"time":1766574000,"o":121.69886699,"h":122.16,"l":121.69886699,"c":121.99},"1766577600":{"time":1766577600,"o":121.9825924,"h":122.49,"l":121.87407719,"c":122.4},"1766581200":{"time":1766581200,"o":122.39831929,"h":122.39831929,"l":121.67051964,"c":121.89},"1766584800":{"time":1766584800,"o":121.89170922,"h":122.24588268,"l":120.67173676,"c":121.43},"1766588400":{"time":1766588400,"o":121.44,"h":122.89,"l":121.2576451,"c":122.69},"1766592000":{"time":1766592000,"o":122.6860402,"h":123.37852209,"l":122.36390537,"c":122.69},"1766595600":{"time":1766595600,"o":122.68485003,"h":122.93,"l":121.94697678,"c":121.95},"1766599200":{"time":1766599200,"o":121.97,"h":122.64874889,"l":121.76,"c":122.42431996},"1766602800":{"time":1766602800,"o":122.42658157,"h":122.83,"l":122.00697661,"c":122.82},"1766606400":{"time":1766606400,"o":122.82,"h":123.08,"l":122.56794696,"c":122.63},"1766610000":{"time":1766610000,"o":122.63,"h":123.01632423,"l":122.56,"c":122.93792742},"1766613600":{"time":1766613600,"o":122.94170433,"h":123.35,"l":122.87,"c":123.26},"1766617200":{"time":1766617200,"o":123.25790865,"h":123.3,"l":122.41613633,"c":122.46404826},"1766620800":{"time":1766620800,"o":122.49,"h":122.67,"l":122.05,"c":122.12896702},"1766624400":{"time":1766624400,"o":122.13,"h":122.74554662,"l":122.10820875,"c":122.71055729},"1766628000":{"time":1766628000,"o":122.71,"h":123.11,"l":122.41,"c":123.0},"1766631600":{"time":1766631600,"o":123.0,"h":123.10266766,"l":122.50117287,"c":122.6360591},"1766635200":{"time":1766635200,"o":122.64,"h":122.80332901,"l":122.54870174,"c":122.74},"1766638800":{"time":1766638800,"o":122.74,"h":122.74,"l":122.18,"c":122.32014572},"1766642400":{"time":1766642400,"o":122.32149727,"h":122.47341117,"l":122.1319714,"c":122.42},"1766646000":{"time":1766646000,"o":122.42,"h":122.43,"l":122.04763139,"c":122.2466121},"1766649600":{"time":1766649600,"o":122.25,"h":122.62180814,"l":121.6,"c":122.0509229},"1766653200":{"time":1766653200,"o":122.05636477,"h":122.14,"l":121.75571516,"c":122.06},"1766656800":{"time":1766656800,"o":122.05227233,"h":122.05319477,"l":121.26388264,"c":121.5},"1766660400":{"time":1766660400,"o":121.49185687,"h":121.8,"l":121.4751105,"c":121.58707077},"1766664000":{"time":1766664000,"o":121.58,"h":122.0,"l":121.53527745,"c":121.99},"1766667600":{"time":1766667600,"o":121.98806489,"h":122.28260922,"l":121.62,"c":122.0},"1766671200":{"time":1766671200,"o":121.99061899,"h":122.27325335,"l":121.72,"c":122.03},"1766674800":{"time":1766674800,"o":122.02133187,"h":123.99457183,"l":121.85,"c":123.58},"1766678400":{"time":1766678400,"o":123.6,"h":124.41,"l":123.29,"c":123.4609071},"1766682000":{"time":1766682000,"o":123.46160184,"h":123.56117036,"l":122.74940014,"c":123.01134344},"1766685600":{"time":1766685600,"o":123.01083729,"h":124.14,"l":123.01083729,"c":123.96},"1766689200":{"time":1766689200,"o":123.96,"h":124.00902428,"l":123.29599876,"c":123.41913024},"1766692800":{"time":1766692800,"o":123.42,"h":123.4421186,"l":122.9,"c":123.26101181},"1766696400":{"time":1766696400,"o":123.25926689,"h":123.47,"l":123.0639423,"c":123.17},"1766700000":{"time":1766700000,"o":123.18,"h":123.4,"l":121.36,"c":121.77},"1766703600":{"time":1766703600,"o":121.77,"h":122.07,"l":119.68,"c":119.96367684},"1766707200":{"time":1766707200,"o":119.97396238,"h":120.25254723,"l":119.23,"c":120.2513358},"1766710800":{"time":1766710800,"o":120.25,"h":121.09,"l":120.10661976,"c":120.72369486},"1766714400":{"time":1766714400,"o":120.72369486,"h":124.32487379,"l":120.71542289,"c":123.39472591},"1766718000":{"time":1766718000,"o":123.40011584,"h":123.66028014,"l":122.41,"c":122.61},"1766721600":{"time":1766721600,"o":122.62,"h":122.93872458,"l":121.7317453,"c":122.78718815},"1766725200":{"time":1766725200,"o":122.78701413,"h":123.44105352,"l":122.59561078,"c":123.25},"1766728800":{"time":1766728800,"o":123.25,"h":123.72351354,"l":123.25,"c":123.43},"1766732400":{"time":1766732400,"o":123.43,"h":123.94,"l":122.54,"c":122.66674089},"1766736000":{"time":1766736000,"o":122.67,"h":123.08135214,"l":122.24496248,"c":122.63252393},"1766739600":{"time":1766739600,"o":122.63,"h":124.06718079,"l":122.48,"c":123.65},"1766743200":{"time":1766743200,"o":123.65,"h":123.87,"l":123.40488635,"c":123.72310594},"1766746800":{"time":1766746800,"o":123.72307271,"h":123.88,"l":123.31414642,"c":123.8},"1766750400":{"time":1766750400,"o":123.8,"h":124.1643318,"l":123.72,"c":123.93},"1766754000":{"time":1766754000,"o":123.93,"h":125.08206991,"l":123.86,"c":124.87},"1766757600":{"time":1766757600,"o":124.86,"h":124.95,"l":122.1,"c":122.23},"1766761200":{"time":1766761200,"o":122.23364526,"h":122.23364526,"l":120.41153725,"c":121.50256969},"1766764800":{"time":1766764800,"o":121.49767409,"h":122.1819342,"l":121.12639684,"c":121.18},"1766768400":{"time":1766768400,"o":121.19,"h":122.35,"l":121.18,"c":121.79},"1766772000":{"time":1766772000,"o":121.8,"h":122.16201734,"l":121.66472592,"c":122.01},"1766775600":{"time":1766775600,"o":122.00462959,"h":122.33,"l":121.69960922,"c":122.09129188},"1766779200":{"time":1766779200,"o":122.09283784,"h":122.6,"l":121.83,"c":122.32688466},"1766782800":{"time":1766782800,"o":122.34,"h":122.57,"l":122.01,"c":122.02154127},"1766786400":{"time":1766786400,"o":122.02210639,"h":122.37,"l":121.75876077,"c":122.36},"1766790000":{"time":1766790000,"o":122.36,"h":122.52,"l":122.11581623,"c":122.22},"1766793600":{"time":1766793600,"o":122.21685571,"h":122.32,"l":121.88,"c":122.06},"1766797200":{"time":1766797200,"o":122.06,"h":122.28,"l":121.83034707,"c":122.27078355},"1766800800":{"time":1766800800,"o":122.27,"h":122.39151674,"l":122.09,"c":122.27391743},"1766804400":{"time":1766804400,"o":122.28,"h":123.77555718,"l":122.24,"c":123.56},"1766808000":{"time":1766808000,"o":123.62078998,"h":123.7,"l":122.8807327,"c":122.95},"1766811600":{"time":1766811600,"o":122.96,"h":123.26161565,"l":122.95,"c":123.14},"1766815200":{"time":1766815200,"o":123.14133798,"h":123.14174458,"l":122.73,"c":122.99017267},"1766818800":{"time":1766818800,"o":122.99065495,"h":123.39908921,"l":122.99,"c":123.11},"1766822400":{"time":1766822400,"o":123.11,"h":123.29083996,"l":122.78,"c":122.82},"1766826000":{"time":1766826000,"o":122.81,"h":123.18,"l":122.81,"c":122.96},"1766829600":{"time":1766829600,"o":122.96,"h":123.09301511,"l":122.53462972,"c":122.8371525},"1766833200":{"time":1766833200,"o":122.83684256,"h":123.18,"l":122.80581467,"c":122.94},"1766836800":{"time":1766836800,"o":122.93,"h":123.17,"l":122.71998298,"c":122.85},"1766840400":{"time":1766840400,"o":122.85,"h":123.27,"l":122.71097649,"c":122.96},"1766844000":{"time":1766844000,"o":122.97,"h":123.31,"l":122.82,"c":123.28061808},"1766847600":{"time":1766847600,"o":123.28,"h":123.62,"l":123.11,"c":123.27},"1766851200":{"time":1766851200,"o":123.26,"h":123.4,"l":122.87361911,"c":122.94},"1766854800":{"time":1766854800,"o":122.93754896,"h":123.41,"l":122.70434331,"c":123.34363045},"1766858400":{"time":1766858400,"o":123.34191557,"h":123.42,"l":122.95105573,"c":123.16044885},"1766862000":{"time":1766862000,"o":123.16136976,"h":123.41,"l":122.99,"c":123.21},"1766865600":{"time":1766865600,"o":123.20867895,"h":123.74154698,"l":123.20867895,"c":123.50251883},"1766869200":{"time":1766869200,"o":123.51,"h":124.53,"l":123.50422147,"c":124.5},"1766872800":{"time":1766872800,"o":124.51,"h":124.91793103,"l":123.63811297,"c":123.85691211},"1766876400":{"time":1766876400,"o":123.85587935,"h":125.02,"l":123.85587935,"c":124.69},"1766880000":{"time":1766880000,"o":124.67,"h":124.85,"l":124.23,"c":124.34},"1766883600":{"time":1766883600,"o":124.34,"h":124.58,"l":123.93,"c":123.94589932},"1766887200":{"time":1766887200,"o":123.94589932,"h":124.38,"l":123.8559673,"c":124.18},"1766890800":{"time":1766890800,"o":124.18,"h":124.25269515,"l":123.91322132,"c":124.09073766},"1766894400":{"time":1766894400,"o":124.07385366,"h":124.27214114,"l":123.94175736,"c":124.04},"1766898000":{"time":1766898000,"o":124.04,"h":124.04,"l":123.61,"c":123.74},"1766901600":{"time":1766901600,"o":123.74,"h":124.16,"l":123.68710631,"c":124.07},"1766905200":{"time":1766905200,"o":124.07,"h":124.24343695,"l":123.80448598,"c":124.16842284},"1766908800":{"time":1766908800,"o":124.17,"h":124.64,"l":124.12164068,"c":124.24},"1766912400":{"time":1766912400,"o":124.24,"h":124.35,"l":123.94399791,"c":124.03},"1766916000":{"time":1766916000,"o":124.03,"h":124.57,"l":123.97498779,"c":124.45},"1766919600":{"time":1766919600,"o":124.45,"h":124.79,"l":124.33240137,"c":124.59050353},"1766923200":{"time":1766923200,"o":124.59114352,"h":124.72496257,"l":124.32588828,"c":124.35},"1766926800":{"time":1766926800,"o":124.35158033,"h":124.7530499,"l":124.24045797,"c":124.61},"1766930400":{"time":1766930400,"o":124.61220578,"h":124.92,"l":124.48278201,"c":124.52},"1766934000":{"time":1766934000,"o":124.52,"h":124.96,"l":124.3609326,"c":124.4},"1766937600":{"time":1766937600,"o":124.4,"h":124.62,"l":124.12947932,"c":124.26},"1766941200":{"time":1766941200,"o":124.26,"h":124.72,"l":124.25579885,"c":124.41},"1766944800":{"time":1766944800,"o":124.4,"h":124.47,"l":123.08,"c":123.1},"1766948400":{"time":1766948400,"o":123.1,"h":123.59,"l":123.02093456,"c":123.23947056},"1766952000":{"time":1766952000,"o":123.24450108,"h":123.63320669,"l":123.05,"c":123.3637049},"1766955600":{"time":1766955600,"o":123.3637049,"h":123.79,"l":123.24,"c":123.78714251},"1766959200":{"time":1766959200,"o":123.81,"h":124.29,"l":123.46126648,"c":124.18181241},"1766962800":{"time":1766962800,"o":124.19,"h":125.59,"l":123.88002341,"c":125.21},"1766966400":{"time":1766966400,"o":125.22,"h":128.08336268,"l":124.95,"c":127.00113615},"1766970000":{"time":1766970000,"o":126.99756202,"h":130.03767154,"l":126.20044081,"c":128.68477649},"1766973600":{"time":1766973600,"o":128.7,"h":129.41580166,"l":128.15267194,"c":128.69451097},"1766977200":{"time":1766977200,"o":128.69213103,"h":129.45566253,"l":128.48750652,"c":128.51943151},"1766980800":{"time":1766980800,"o":128.51542572,"h":129.10322998,"l":128.23512611,"c":128.53856635},"1766984400":{"time":1766984400,"o":128.53520933,"h":128.53520933,"l":127.56468765,"c":127.69574255},"1766988000":{"time":1766988000,"o":127.7,"h":128.01027335,"l":127.45459675,"c":127.74221136},"1766991600":{"time":1766991600,"o":127.75,"h":127.94292507,"l":127.23307122,"c":127.83},"1766995200":{"time":1766995200,"o":127.83,"h":128.37,"l":127.64395572,"c":127.86009385},"1766998800":{"time":1766998800,"o":127.85922693,"h":127.96,"l":125.39550565,"c":126.03},"1767002400":{"time":1767002400,"o":126.03,"h":126.31254516,"l":125.46047247,"c":125.65},"1767006000":{"time":1767006000,"o":125.65,"h":125.65,"l":125.00220923,"c":125.03402267},"1767009600":{"time":1767009600,"o":125.03051685,"h":125.2919175,"l":122.93765013,"c":123.64434791},"1767013200":{"time":1767013200,"o":123.64445724,"h":123.99,"l":122.87614803,"c":123.18},"1767016800":{"time":1767016800,"o":123.18,"h":124.45,"l":122.31429812,"c":123.38},"1767020400":{"time":1767020400,"o":123.38,"h":124.05,"l":123.09,"c":123.3615762},"1767024000":{"time":1767024000,"o":123.36978281,"h":123.67,"l":122.59,"c":123.4},"1767027600":{"time":1767027600,"o":123.40166054,"h":123.83,"l":122.99077123,"c":123.83},"1767031200":{"time":1767031200,"o":123.82789031,"h":123.91,"l":122.92345427,"c":123.04},"1767034800":{"time":1767034800,"o":123.06,"h":123.43,"l":122.7944093,"c":122.99486936},"1767038400":{"time":1767038400,"o":122.99486936,"h":123.55,"l":122.81,"c":123.30014294},"1767042000":{"time":1767042000,"o":123.30014294,"h":123.52033028,"l":123.09397169,"c":123.45400272},"1767045600":{"time":1767045600,"o":123.44475275,"h":123.54111748,"l":123.10409347,"c":123.35},"1767049200":{"time":1767049200,"o":123.36,"h":123.53087086,"l":123.1252601,"c":123.20550144},"1767052800":{"time":1767052800,"o":123.19875914,"h":123.29,"l":122.82630128,"c":123.05},"1767056400":{"time":1767056400,"o":123.06,"h":123.4,"l":122.71041003,"c":123.11001742},"1767060000":{"time":1767060000,"o":123.11006846,"h":123.2,"l":122.522145,"c":122.93},"1767063600":{"time":1767063600,"o":122.93,"h":123.85665699,"l":122.69002337,"c":123.72},"1767067200":{"time":1767067200,"o":123.71617139,"h":124.13,"l":123.51592462,"c":123.87099391},"1767070800":{"time":1767070800,"o":123.87,"h":123.94,"l":123.12127565,"c":123.347903},"1767074400":{"time":1767074400,"o":123.34794594,"h":123.99,"l":123.31,"c":123.84285467},"1767078000":{"time":1767078000,"o":123.84285467,"h":124.27,"l":123.72560426,"c":123.93213479},"1767081600":{"time":1767081600,"o":123.94,"h":125.09,"l":123.92016945,"c":124.72212779},"1767085200":{"time":1767085200,"o":124.7222474,"h":124.9988187,"l":124.34,"c":124.7913789},"1767088800":{"time":1767088800,"o":124.7912642,"h":124.94,"l":124.45393539,"c":124.53},"1767092400":{"time":1767092400,"o":124.53,"h":124.6,"l":124.04,"c":124.24},"1767096000":{"time":1767096000,"o":124.24,"h":124.61,"l":124.07,"c":124.25563152},"1767099600":{"time":1767099600,"o":124.25666616,"h":124.41349181,"l":123.91,"c":124.25},"1767103200":{"time":1767103200,"o":124.23206293,"h":125.27369499,"l":123.5,"c":125.0},"1767106800":{"time":1767106800,"o":124.99,"h":125.21,"l":124.06117303,"c":125.10278679},"1767110400":{"time":1767110400,"o":125.11,"h":126.48656495,"l":124.83,"c":125.61528313},"1767114000":{"time":1767114000,"o":125.61591584,"h":125.96,"l":124.40694367,"c":124.65132131},"1767117600":{"time":1767117600,"o":124.66,"h":124.6880574,"l":124.16,"c":124.51091187},"1767121200":{"time":1767121200,"o":124.51041224,"h":124.77153228,"l":123.77,"c":124.66683132},"1767124800":{"time":1767124800,"o":124.67,"h":124.75772233,"l":123.80590352,"c":123.95970185},"1767128400":{"time":1767128400,"o":123.97573988,"h":124.15,"l":123.49984441,"c":123.85},"1767132000":{"time":1767132000,"o":123.87448327,"h":124.54,"l":123.86,"c":124.37738106},"1767135600":{"time":1767135600,"o":124.37389424,"h":125.07,"l":124.22471701,"c":124.93},"1767139200":{"time":1767139200,"o":124.9220183,"h":124.99,"l":124.34,"c":124.85},"1767142800":{"time":1767142800,"o":124.85,"h":125.88022749,"l":124.77132485,"c":125.46394876},"1767146400":{"time":1767146400,"o":125.46414844,"h":126.05908693,"l":125.25192374,"c":125.95451418},"1767150000":{"time":1767150000,"o":125.96,"h":126.04,"l":125.10544312,"c":125.76},"1767153600":{"time":1767153600,"o":125.76,"h":125.92,"l":125.3206839,"c":125.39043283},"1767157200":{"time":1767157200,"o":125.38665426,"h":125.71,"l":125.34417716,"c":125.59},"1767160800":{"time":1767160800,"o":125.59,"h":126.0301831,"l":125.54340598,"c":125.8214688},"1767164400":{"time":1767164400,"o":125.82178677,"h":126.0,"l":125.58999814,"c":125.91499621},"1767168000":{"time":1767168000,"o":125.91499621,"h":126.23260263,"l":125.37241943,"c":125.51},"1767171600":{"time":1767171600,"o":125.50332424,"h":126.35,"l":125.49365391,"c":126.23406263},"1767175200":{"time":1767175200,"o":126.23386432,"h":126.36,"l":125.94,"c":126.34},"1767178800":{"time":1767178800,"o":126.33759711,"h":126.8032086,"l":126.16167693,"c":126.68893145},"1767182400":{"time":1767182400,"o":126.68845714,"h":126.72,"l":126.03,"c":126.13956607},"1767186000":{"time":1767186000,"o":126.14,"h":126.48125485,"l":125.89543644,"c":126.23},"1767189600":{"time":1767189600,"o":126.22852852,"h":127.32828858,"l":125.34,"c":125.75},"1767193200":{"time":1767193200,"o":125.75,"h":125.79,"l":124.96048887,"c":125.53},"1767196800":{"time":1767196800,"o":125.54,"h":125.7,"l":124.26,"c":124.77598026},"1767200400":{"time":1767200400,"o":124.78,"h":125.2,"l":124.52014183,"c":125.00565845},"1767204000":{"time":1767204000,"o":124.98371412,"h":125.46,"l":124.55,"c":124.69371909},"1767207600":{"time":1767207600,"o":124.7,"h":125.15,"l":124.33045746,"c":124.33045746},"1767211200":{"time":1767211200,"o":124.3147721,"h":124.9130818,"l":123.53527585,"c":124.17963371},"1767214800":{"time":1767214800,"o":124.14019182,"h":124.40706033,"l":123.95031417,"c":124.37993181},"1767218400":{"time":1767218400,"o":124.38094446,"h":125.10677929,"l":124.20049079,"c":124.78896642},"1767222000":{"time":1767222000,"o":124.78877664,"h":124.98092451,"l":124.55069488,"c":124.58194747},"1767225600":{"time":1767225600,"o":124.58194747,"h":125.19,"l":124.53,"c":125.06597467},"1767229200":{"time":1767229200,"o":125.06642724,"h":125.75,"l":124.87,"c":124.92},"1767232800":{"time":1767232800,"o":124.92,"h":125.18,"l":124.73738184,"c":125.12052592},"1767236400":{"time":1767236400,"o":125.12012509,"h":125.35,"l":124.94028944,"c":125.08},"1767240000":{"time":1767240000,"o":125.09407445,"h":125.2,"l":124.73981039,"c":124.88468357},"1767243600":{"time":1767243600,"o":124.88985174,"h":125.25211365,"l":124.88187566,"c":125.23232174},"1767247200":{"time":1767247200,"o":125.24,"h":125.26,"l":124.81,"c":124.82311031},"1767250800":{"time":1767250800,"o":124.82156358,"h":124.94,"l":124.19252237,"c":124.19252237},"1767254400":{"time":1767254400,"o":124.19,"h":124.67490676,"l":124.13,"c":124.64159605},"1767258000":{"time":1767258000,"o":124.63709882,"h":125.05,"l":124.55,"c":124.96},"1767261600":{"time":1767261600,"o":124.96,"h":125.22,"l":124.88699572,"c":124.95170105},"1767265200":{"time":1767265200,"o":124.95671254,"h":125.13370513,"l":124.70387761,"c":125.12386475},"1767268800":{"time":1767268800,"o":125.15,"h":125.2,"l":124.93903642,"c":124.95},"1767272400":{"time":1767272400,"o":124.94529826,"h":125.07,"l":124.64,"c":124.68169146},"1767276000":{"time":1767276000,"o":124.68330185,"h":124.87,"l":124.36,"c":124.67},"1767279600":{"time":1767279600,"o":124.67,"h":125.18,"l":124.53090866,"c":124.89546272},"1767283200":{"time":1767283200,"o":124.9,"h":124.96,"l":124.20896013,"c":124.40901683},"1767286800":{"time":1767286800,"o":124.4103821,"h":125.5659467,"l":124.29,"c":125.13031395},"1767290400":{"time":1767290400,"o":125.13,"h":125.32,"l":124.97055507,"c":125.28472841},"1767294000":{"time":1767294000,"o":125.28472841,"h":125.75,"l":125.15376776,"c":125.69},"1767297600":{"time":1767297600,"o":125.7,"h":125.91,"l":125.28049745,"c":125.33188623},"1767301200":{"time":1767301200,"o":125.33188623,"h":125.64,"l":125.25264076,"c":125.38106506},"1767304800":{"time":1767304800,"o":125.37649051,"h":126.2,"l":125.33,"c":126.03129976},"1767308400":{"time":1767308400,"o":126.02417791,"h":127.2,"l":125.71866029,"c":126.84},"1767312000":{"time":1767312000,"o":126.83802867,"h":127.09,"l":126.4,"c":126.74},"1767315600":{"time":1767315600,"o":126.75,"h":126.91,"l":126.03,"c":126.16},"1767319200":{"time":1767319200,"o":126.16,"h":126.64207996,"l":125.86,"c":126.54249039},"1767322800":{"time":1767322800,"o":126.54071064,"h":127.9453606,"l":126.39531138,"c":127.51},"1767326400":{"time":1767326400,"o":127.51,"h":127.69,"l":126.92,"c":126.95},"1767330000":{"time":1767330000,"o":126.95,"h":127.39,"l":126.71118999,"c":127.29193679},"1767333600":{"time":1767333600,"o":127.29053473,"h":127.67,"l":127.21,"c":127.3},"1767337200":{"time":1767337200,"o":127.29,"h":127.54,"l":126.86208588,"c":127.1},"1767340800":{"time":1767340800,"o":127.1,"h":127.95,"l":127.09441651,"c":127.91875932},"1767344400":{"time":1767344400,"o":127.92000081,"h":129.87,"l":127.7892079,"c":129.37},"1767348000":{"time":1767348000,"o":129.37,"h":129.937277,"l":128.84315667,"c":128.92},"1767351600":{"time":1767351600,"o":128.92,"h":128.94208054,"l":127.98129176,"c":128.18023584},"1767355200":{"time":1767355200,"o":128.19,"h":128.61,"l":127.863843,"c":128.38270723},"1767358800":{"time":1767358800,"o":128.38001103,"h":128.76,"l":128.25,"c":128.33},"1767362400":{"time":1767362400,"o":128.33,"h":129.54232779,"l":126.79022352,"c":128.69},"1767366000":{"time":1767366000,"o":128.68,"h":129.49,"l":127.41,"c":128.95},"1767369600":{"time":1767369600,"o":128.95,"h":131.69449292,"l":128.63764239,"c":130.89},"1767373200":{"time":1767373200,"o":130.88,"h":132.22199647,"l":130.67,"c":131.38},"1767376800":{"time":1767376800,"o":131.4,"h":131.99,"l":130.31751327,"c":130.75891047},"1767380400":{"time":1767380400,"o":130.76,"h":131.75,"l":130.60517561,"c":131.58},"1767384000":{"time":1767384000,"o":131.58,"h":132.0941051,"l":130.79,"c":131.13},"1767387600":{"time":1767387600,"o":131.11903692,"h":132.1,"l":131.08613352,"c":131.88},"1767391200":{"time":1767391200,"o":131.88,"h":133.16471589,"l":131.8400851,"c":132.58},"1767394800":{"time":1767394800,"o":132.58,"h":132.69,"l":131.86,"c":132.24},"1767398400":{"time":1767398400,"o":132.24,"h":132.89,"l":132.20977068,"c":132.47},"1767402000":{"time":1767402000,"o":132.46619749,"h":132.90734087,"l":132.30011478,"c":132.59},"1767405600":{"time":1767405600,"o":132.59,"h":133.04,"l":132.05972316,"c":132.8},"1767409200":{"time":1767409200,"o":132.8,"h":133.12,"l":132.11636125,"c":132.78},"1767412800":{"time":1767412800,"o":132.77,"h":132.84673712,"l":132.14,"c":132.3},"1767416400":{"time":1767416400,"o":132.3,"h":132.48,"l":131.57206131,"c":131.84},"1767420000":{"time":1767420000,"o":131.85,"h":132.24,"l":131.02243002,"c":131.1413097},"1767423600":{"time":1767423600,"o":131.13468048,"h":131.35413219,"l":129.59631222,"c":130.04},"1767427200":{"time":1767427200,"o":130.04561207,"h":130.98,"l":129.76,"c":130.63},"1767430800":{"time":1767430800,"o":130.64,"h":131.41,"l":130.31605354,"c":131.11274116},"1767434400":{"time":1767434400,"o":131.12,"h":131.18,"l":130.76030109,"c":130.88833259},"1767438000":{"time":1767438000,"o":130.88833259,"h":130.94,"l":130.40430614,"c":130.63032768},"1767441600":{"time":1767441600,"o":130.63546744,"h":130.88039185,"l":130.44586246,"c":130.8290631},"1767445200":{"time":1767445200,"o":130.83,"h":131.33,"l":130.73769024,"c":131.22053187},"1767448800":{"time":1767448800,"o":131.22176183,"h":132.12,"l":131.06,"c":131.95},"1767452400":{"time":1767452400,"o":131.95,"h":131.97048222,"l":131.33648976,"c":131.41281251},"1767456000":{"time":1767456000,"o":131.41171045,"h":131.95,"l":131.41171045,"c":131.70898008},"1767459600":{"time":1767459600,"o":131.7098038,"h":131.99,"l":131.59257984,"c":131.85},"1767463200":{"time":1767463200,"o":131.85,"h":132.07,"l":131.55,"c":131.91},"1767466800":{"time":1767466800,"o":131.91,"h":131.91,"l":131.60034748,"c":131.73},"1767470400":{"time":1767470400,"o":131.73,"h":131.98,"l":131.3,"c":131.9407503},"1767474000":{"time":1767474000,"o":131.9405275,"h":132.99234151,"l":131.7401061,"c":132.81},"1767477600":{"time":1767477600,"o":132.81,"h":133.89342593,"l":132.53,"c":133.38},"1767481200":{"time":1767481200,"o":133.38,"h":133.71,"l":133.08395246,"c":133.31},"1767484800":{"time":1767484800,"o":133.31,"h":134.80417354,"l":133.26547605,"c":134.50515592},"1767488400":{"time":1767488400,"o":134.5036149,"h":134.69,"l":133.36000323,"c":133.8908408},"1767492000":{"time":1767492000,"o":133.9,"h":133.96,"l":133.41143019,"c":133.66007416},"1767495600":{"time":1767495600,"o":133.6603806,"h":134.66,"l":133.6,"c":134.5613631},"1767499200":{"time":1767499200,"o":134.56,"h":134.8,"l":134.17189971,"c":134.2337754},"1767502800":{"time":1767502800,"o":134.23486114,"h":134.55,"l":134.21682587,"c":134.50463877},"1767506400":{"time":1767506400,"o":134.51,"h":134.92,"l":133.66,"c":133.71494129},"1767510000":{"time":1767510000,"o":133.70687582,"h":134.08,"l":133.63282811,"c":133.76582109},"1767513600":{"time":1767513600,"o":133.76582109,"h":134.12590182,"l":133.23415712,"c":134.05099118},"1767517200":{"time":1767517200,"o":134.05297271,"h":134.52,"l":133.7815679,"c":134.27333019},"1767520800":{"time":1767520800,"o":134.27333019,"h":134.82,"l":134.16000238,"c":134.62856959},"1767524400":{"time":1767524400,"o":134.62,"h":134.62078219,"l":134.10325446,"c":134.33},"1767528000":{"time":1767528000,"o":134.32,"h":134.83,"l":134.13128562,"c":134.27},"1767531600":{"time":1767531600,"o":134.27,"h":134.47464073,"l":133.70245535,"c":134.46},"1767535200":{"time":1767535200,"o":134.46,"h":134.92,"l":134.22603609,"c":134.89582408},"1767538800":{"time":1767538800,"o":134.9,"h":135.28,"l":134.22865415,"c":134.85070315},"1767542400":{"time":1767542400,"o":134.83875265,"h":135.48,"l":134.68956767,"c":135.07},"1767546000":{"time":1767546000,"o":135.06,"h":135.31,"l":134.74,"c":134.77},"1767549600":{"time":1767549600,"o":134.77,"h":134.82,"l":133.67,"c":134.13410231},"1767553200":{"time":1767553200,"o":134.13846972,"h":134.13846972,"l":133.09905159,"c":133.50517628},"1767556800":{"time":1767556800,"o":133.51,"h":134.18,"l":133.33268841,"c":133.94752405},"1767560400":{"time":1767560400,"o":133.95,"h":134.51,"l":133.66057216,"c":133.88},"1767564000":{"time":1767564000,"o":133.87997152,"h":134.38,"l":133.72770213,"c":134.1},"1767567600":{"time":1767567600,"o":134.1,"h":134.8,"l":133.60591373,"c":134.05368724},"1767571200":{"time":1767571200,"o":134.05546468,"h":135.77,"l":134.0,"c":135.47},"1767574800":{"time":1767574800,"o":135.47,"h":137.64642791,"l":135.23764081,"c":136.69},"1767578400":{"time":1767578400,"o":136.69,"h":137.18,"l":135.64864918,"c":136.82},"1767582000":{"time":1767582000,"o":136.82,"h":137.28,"l":136.51595069,"c":136.59424798},"1767585600":{"time":1767585600,"o":136.59,"h":136.73278301,"l":134.96327771,"c":135.62},"1767589200":{"time":1767589200,"o":135.62,"h":136.28,"l":134.95839944,"c":134.98790504},"1767592800":{"time":1767592800,"o":134.98330929,"h":135.64,"l":134.57681254,"c":135.54120426},"1767596400":{"time":1767596400,"o":135.54737238,"h":135.68,"l":135.026151,"c":135.35120622},"1767600000":{"time":1767600000,"o":135.34642229,"h":135.8585064,"l":135.12,"c":135.13575896},"1767603600":{"time":1767603600,"o":135.14,"h":135.6,"l":134.70024732,"c":135.38},"1767607200":{"time":1767607200,"o":135.38,"h":135.97,"l":135.21,"c":135.74},"1767610800":{"time":1767610800,"o":135.74,"h":135.75,"l":135.16,"c":135.69},"1767614400":{"time":1767614400,"o":135.69,"h":135.75157117,"l":134.83,"c":135.05172189},"1767618000":{"time":1767618000,"o":135.05172189,"h":135.32337159,"l":133.24510825,"c":133.71831779},"1767621600":{"time":1767621600,"o":133.72,"h":135.56,"l":133.151251,"c":134.92},"1767625200":{"time":1767625200,"o":134.93,"h":136.41029313,"l":134.11,"c":136.1146467},"1767628800":{"time":1767628800,"o":136.11752274,"h":136.24,"l":134.93589872,"c":135.3534001},"1767632400":{"time":1767632400,"o":135.35434254,"h":136.76234293,"l":134.27361616,"c":136.49},"1767636000":{"time":1767636000,"o":136.48846563,"h":137.53228607,"l":135.68,"c":137.34456476},"1767639600":{"time":1767639600,"o":137.3443976,"h":138.77,"l":137.08,"c":138.19},"1767643200":{"time":1767643200,"o":138.2,"h":139.79785013,"l":137.72893774,"c":137.77808184},"1767646800":{"time":1767646800,"o":137.78,"h":138.71,"l":137.78,"c":138.35210572},"1767650400":{"time":1767650400,"o":138.34443168,"h":139.12,"l":138.24,"c":138.76},"1767654000":{"time":1767654000,"o":138.75,"h":138.9,"l":137.82407398,"c":137.85},"1767657600":{"time":1767657600,"o":137.85,"h":138.15,"l":136.84500294,"c":137.68185672},"1767661200":{"time":1767661200,"o":137.69,"h":138.47,"l":137.28341311,"c":137.5},"1767664800":{"time":1767664800,"o":137.49566331,"h":137.94,"l":137.24548303,"c":137.53178069},"1767668400":{"time":1767668400,"o":137.54,"h":138.55727777,"l":137.50006251,"c":138.317526},"1767672000":{"time":1767672000,"o":138.32,"h":138.94,"l":138.13338019,"c":138.35514421},"1767675600":{"time":1767675600,"o":138.38,"h":139.99,"l":138.00106371,"c":139.5},"1767679200":{"time":1767679200,"o":139.51,"h":139.73,"l":138.7774392,"c":138.95},"1767682800":{"time":1767682800,"o":138.96,"h":139.03314905,"l":137.28,"c":137.52},"1767686400":{"time":1767686400,"o":137.52,"h":138.06,"l":137.32,"c":137.53318824},"1767690000":{"time":1767690000,"o":137.53242795,"h":138.35,"l":137.43,"c":137.72},"1767693600":{"time":1767693600,"o":137.72,"h":138.04,"l":137.34268707,"c":137.65},"1767697200":{"time":1767697200,"o":137.65,"h":139.61,"l":137.55991061,"c":139.44564403},"1767700800":{"time":1767700800,"o":139.45,"h":139.58,"l":138.83748469,"c":139.03190199},"1767704400":{"time":1767704400,"o":139.03053348,"h":139.4,"l":138.66,"c":139.05},"1767708000":{"time":1767708000,"o":139.05,"h":143.39006871,"l":139.05,"c":141.96271664},"1767711600":{"time":1767711600,"o":141.9646958,"h":143.14869398,"l":141.07799609,"c":141.56},"1767715200":{"time":1767715200,"o":141.56,"h":141.89,"l":138.17,"c":138.86},"1767718800":{"time":1767718800,"o":138.86070924,"h":139.13,"l":136.38,"c":136.49162681},"1767722400":{"time":1767722400,"o":136.48032183,"h":137.88,"l":136.13812499,"c":137.50408144},"1767726000":{"time":1767726000,"o":137.49619869,"h":137.99093765,"l":137.2298429,"c":137.47993059},"1767729600":{"time":1767729600,"o":137.47993059,"h":139.12769839,"l":137.43680648,"c":138.89530413},"1767733200":{"time":1767733200,"o":138.87098794,"h":141.95006567,"l":138.66,"c":140.27123655},"1767736800":{"time":1767736800,"o":140.26752097,"h":140.93,"l":139.5,"c":139.99},"1767740400":{"time":1767740400,"o":140.0,"h":141.33,"l":140.0,"c":141.04},"1767744000":{"time":1767744000,"o":141.03,"h":141.33,"l":139.78091648,"c":139.83},"1767747600":{"time":1767747600,"o":139.83,"h":140.6,"l":138.7638199,"c":138.85600267},"1767751200":{"time":1767751200,"o":138.85231744,"h":140.04,"l":138.5,"c":139.89},"1767754800":{"time":1767754800,"o":139.89,"h":140.5,"l":139.3256304,"c":139.52},"1767758400":{"time":1767758400,"o":139.51,"h":139.66,"l":138.65,"c":138.6918742},"1767762000":{"time":1767762000,"o":138.71,"h":139.27,"l":138.19591402,"c":138.44},"1767765600":{"time":1767765600,"o":138.431958,"h":139.01,"l":138.39076381,"c":138.70642359},"1767769200":{"time":1767769200,"o":138.71,"h":139.36,"l":138.7,"c":139.3},"1767772800":{"time":1767772800,"o":139.31,"h":139.74,"l":139.04113895,"c":139.31692449},"1767776400":{"time":1767776400,"o":139.31466119,"h":139.40669413,"l":136.47704452,"c":136.83},"1767780000":{"time":1767780000,"o":136.79414862,"h":137.62,"l":136.65448828,"c":137.48923315},"1767783600":{"time":1767783600,"o":137.47451386,"h":138.12452574,"l":137.41,"c":137.88651183},"1767787200":{"time":1767787200,"o":137.88666371,"h":138.11,"l":137.53420678,"c":137.85},"1767790800":{"time":1767790800,"o":137.84354807,"h":138.43,"l":137.47111609,"c":138.06126586},"1767794400":{"time":1767794400,"o":138.05653842,"h":138.15302232,"l":136.58445985,"c":137.98},"1767798000":{"time":1767798000,"o":137.97,"h":138.03,"l":135.20725173,"c":135.62050295},"1767801600":{"time":1767801600,"o":135.62,"h":136.57624318,"l":135.31743556,"c":135.6128263},"1767805200":{"time":1767805200,"o":135.62,"h":136.40263247,"l":135.31051274,"c":135.52088028},"1767808800":{"time":1767808800,"o":135.52061873,"h":135.84333456,"l":134.73318913,"c":135.19341865},"1767812400":{"time":1767812400,"o":135.19261448,"h":135.94,"l":134.39401887,"c":135.68589329},"1767816000":{"time":1767816000,"o":135.68637345,"h":135.95,"l":134.94864952,"c":135.83},"1767819600":{"time":1767819600,"o":135.82771935,"h":136.28,"l":135.62,"c":136.13363571},"1767823200":{"time":1767823200,"o":136.13363571,"h":136.73,"l":135.68853931,"c":136.40794969},"1767826800":{"time":1767826800,"o":136.40772222,"h":137.01,"l":135.78527048,"c":136.31138239},"1767830400":{"time":1767830400,"o":136.32,"h":136.91,"l":135.94342392,"c":136.76},"1767834000":{"time":1767834000,"o":136.76,"h":137.34,"l":136.64,"c":136.76},"1767837600":{"time":1767837600,"o":136.76,"h":137.93727248,"l":136.53270427,"c":137.88335274},"1767841200":{"time":1767841200,"o":137.88264416,"h":138.27018654,"l":136.55,"c":136.68510385},"1767844800":{"time":1767844800,"o":136.68196221,"h":138.29,"l":136.36301226,"c":137.59015814},"1767848400":{"time":1767848400,"o":137.61,"h":138.03,"l":136.44431034,"c":136.56938039},"1767852000":{"time":1767852000,"o":136.57,"h":136.7,"l":134.66069739,"c":134.76102566},"1767855600":{"time":1767855600,"o":134.77,"h":135.92,"l":133.76006184,"c":135.81931741},"1767859200":{"time":1767859200,"o":135.82,"h":136.17,"l":134.98,"c":135.05},"1767862800":{"time":1767862800,"o":135.05,"h":135.45452081,"l":134.27,"c":134.4},"1767866400":{"time":1767866400,"o":134.4,"h":135.37,"l":133.85,"c":135.0281534},"1767870000":{"time":1767870000,"o":135.02143068,"h":135.24,"l":134.23518011,"c":134.71},"1767873600":{"time":1767873600,"o":134.72,"h":134.75,"l":133.66050049,"c":134.06},"1767877200":{"time":1767877200,"o":134.06,"h":134.52,"l":133.65,"c":134.41539993},"1767880800":{"time":1767880800,"o":134.4,"h":134.4,"l":132.67551295,"c":133.95},"1767884400":{"time":1767884400,"o":133.94637916,"h":136.48,"l":133.31937814,"c":136.35028542},"1767888000":{"time":1767888000,"o":136.35028542,"h":138.15880476,"l":136.18,"c":138.13134426},"1767891600":{"time":1767891600,"o":138.14252915,"h":138.79,"l":137.21,"c":138.68607075},"1767895200":{"time":1767895200,"o":138.68607075,"h":139.00685571,"l":137.85362194,"c":138.05},"1767898800":{"time":1767898800,"o":138.05,"h":138.36,"l":137.1681591,"c":137.48602826},"1767902400":{"time":1767902400,"o":137.48426545,"h":137.8,"l":136.47,"c":137.73647498},"1767906000":{"time":1767906000,"o":137.73647498,"h":139.79,"l":137.68,"c":139.53},"1767909600":{"time":1767909600,"o":139.56,"h":140.0,"l":138.25,"c":138.79},"1767913200":{"time":1767913200,"o":138.78902743,"h":139.13,"l":138.1679179,"c":138.29454313},"1767916800":{"time":1767916800,"o":138.29702508,"h":139.26065583,"l":138.25,"c":139.03932348},"1767920400":{"time":1767920400,"o":139.04201114,"h":139.53,"l":137.66389836,"c":138.22493473},"1767924000":{"time":1767924000,"o":138.22042231,"h":139.48,"l":138.15558275,"c":138.90517967},"1767927600":{"time":1767927600,"o":138.90640968,"h":141.08688538,"l":138.85,"c":140.73},"1767931200":{"time":1767931200,"o":140.73,"h":141.00698117,"l":139.56130482,"c":139.67351556},"1767934800":{"time":1767934800,"o":139.67308857,"h":140.1,"l":139.38489167,"c":139.89252229},"1767938400":{"time":1767938400,"o":139.8919435,"h":140.77209672,"l":139.59,"c":140.62607988},"1767942000":{"time":1767942000,"o":140.62607988,"h":140.66,"l":139.49,"c":139.5},"1767945600":{"time":1767945600,"o":139.51,"h":139.63,"l":137.04,"c":137.89},"1767949200":{"time":1767949200,"o":137.89,"h":139.04,"l":137.85034343,"c":138.4185742},"1767952800":{"time":1767952800,"o":138.41,"h":138.95714358,"l":138.11459086,"c":138.6663336},"1767956400":{"time":1767956400,"o":138.67,"h":138.85,"l":138.02140076,"c":138.24},"1767960000":{"time":1767960000,"o":138.24,"h":138.58,"l":137.52,"c":137.64880179},"1767963600":{"time":1767963600,"o":137.65333507,"h":139.31028831,"l":137.59998308,"c":138.57416017},"1767967200":{"time":1767967200,"o":138.57390267,"h":138.58,"l":136.41,"c":136.81},"1767970800":{"time":1767970800,"o":136.8,"h":140.84302104,"l":136.14111446,"c":138.76},"1767974400":{"time":1767974400,"o":138.76,"h":140.19071874,"l":138.66,"c":139.90056182},"1767978000":{"time":1767978000,"o":139.90033644,"h":140.02,"l":137.26,"c":138.37915932},"1767981600":{"time":1767981600,"o":138.37939485,"h":138.40170962,"l":135.73733712,"c":136.76016131},"1767985200":{"time":1767985200,"o":136.76016131,"h":136.76016131,"l":135.39375924,"c":135.72},"1767988800":{"time":1767988800,"o":135.71,"h":135.98,"l":134.88771178,"c":135.50958265},"1767992400":{"time":1767992400,"o":135.5,"h":136.35,"l":135.3657857,"c":135.90004382},"1767996000":{"time":1767996000,"o":135.90228155,"h":136.15,"l":135.4910392,"c":136.09},"1767999600":{"time":1767999600,"o":136.1,"h":136.33,"l":135.68575254,"c":135.89},"1768003200":{"time":1768003200,"o":135.89376587,"h":136.06,"l":135.60084203,"c":135.81},"1768006800":{"time":1768006800,"o":135.80527362,"h":136.41,"l":135.74,"c":136.38},"1768010400":{"time":1768010400,"o":136.38206732,"h":136.58496027,"l":135.83,"c":136.30993663},"1768014000":{"time":1768014000,"o":136.31139208,"h":136.32,"l":135.84,"c":136.06567502},"1768017600":{"time":1768017600,"o":136.06168577,"h":136.1,"l":135.66,"c":135.77605965},"1768021200":{"time":1768021200,"o":135.78,"h":136.28,"l":135.71401851,"c":135.85},"1768024800":{"time":1768024800,"o":135.85,"h":136.12,"l":135.68927253,"c":135.9},"1768028400":{"time":1768028400,"o":135.91,"h":136.19088451,"l":135.87406262,"c":136.01},"1768032000":{"time":1768032000,"o":136.0003078,"h":136.23,"l":135.9129349,"c":136.15166489},"1768035600":{"time":1768035600,"o":136.15,"h":136.56,"l":136.01,"c":136.55},"1768039200":{"time":1768039200,"o":136.55,"h":136.97,"l":136.34,"c":136.93248713},"1768042800":{"time":1768042800,"o":136.93248713,"h":136.93249917,"l":136.3204319,"c":136.51},"1768046400":{"time":1768046400,"o":136.50324033,"h":136.99,"l":136.47,"c":136.56291151},"1768050000":{"time":1768050000,"o":136.56208087,"h":136.56215316,"l":136.01314126,"c":136.26259446},"1768053600":{"time":1768053600,"o":136.26247323,"h":136.40037486,"l":135.93990853,"c":136.09},"1768057200":{"time":1768057200,"o":136.09,"h":136.47324115,"l":136.0,"c":136.36},"1768060800":{"time":1768060800,"o":136.35788816,"h":136.57938649,"l":136.1076596,"c":136.35981585},"1768064400":{"time":1768064400,"o":136.36,"h":136.65298312,"l":136.06015995,"c":136.10095627},"1768068000":{"time":1768068000,"o":136.09955516,"h":136.28133875,"l":135.85053948,"c":136.09722605},"1768071600":{"time":1768071600,"o":136.09290607,"h":136.2079493,"l":135.93345508,"c":136.17},"1768075200":{"time":1768075200,"o":136.17,"h":136.22648494,"l":135.94013232,"c":136.03444736},"1768078800":{"time":1768078800,"o":136.03,"h":136.04171133,"l":135.66959073,"c":135.6931611},"1768082400":{"time":1768082400,"o":135.7,"h":135.86,"l":135.33626782,"c":135.49938081},"1768086000":{"time":1768086000,"o":135.5,"h":136.0,"l":135.44050711,"c":135.78},"1768089600":{"time":1768089600,"o":135.78,"h":136.39,"l":135.6818785,"c":136.34},"1768093200":{"time":1768093200,"o":136.34,"h":136.42,"l":136.03,"c":136.23529532},"1768096800":{"time":1768096800,"o":136.24,"h":136.4,"l":135.89156355,"c":135.96406987},"1768100400":{"time":1768100400,"o":135.96214307,"h":136.28058477,"l":135.80730725,"c":136.2},"1768104000":{"time":1768104000,"o":136.2,"h":136.33051415,"l":135.94,"c":136.13332717},"1768107600":{"time":1768107600,"o":136.1312328,"h":136.38,"l":135.94,"c":136.23532948},"1768111200":{"time":1768111200,"o":136.24,"h":136.3606479,"l":135.83396069,"c":136.11},"1768114800":{"time":1768114800,"o":136.10347446,"h":136.21,"l":135.92923741,"c":136.14045782},"1768118400":{"time":1768118400,"o":136.13736255,"h":136.86,"l":136.04,"c":136.71619039},"1768122000":{"time":1768122000,"o":136.71619039,"h":136.75,"l":136.29019361,"c":136.4027997},"1768125600":{"time":1768125600,"o":136.40286103,"h":136.65400309,"l":136.21045061,"c":136.49344942},"1768129200":{"time":1768129200,"o":136.49093259,"h":136.71,"l":136.43,"c":136.47519368},"1768132800":{"time":1768132800,"o":136.49,"h":137.23,"l":136.43,"c":137.01},"1768136400":{"time":1768136400,"o":137.01,"h":137.28000083,"l":136.87563554,"c":137.18186569},"1768140000":{"time":1768140000,"o":137.18,"h":139.39,"l":137.17,"c":139.16},"1768143600":{"time":1768143600,"o":139.17,"h":139.4938019,"l":137.78,"c":138.37},"1768147200":{"time":1768147200,"o":138.38,"h":141.57,"l":138.38,"c":139.99},"1768150800":{"time":1768150800,"o":139.98880186,"h":140.15010641,"l":138.71669112,"c":139.64},"1768154400":{"time":1768154400,"o":139.64,"h":140.17,"l":139.08501617,"c":139.98738854},"1768158000":{"time":1768158000,"o":139.98875801,"h":140.11,"l":139.00373153,"c":139.45313191},"1768161600":{"time":1768161600,"o":139.43891813,"h":139.43891813,"l":137.93,"c":138.50740486},"1768165200":{"time":1768165200,"o":138.50541478,"h":138.91500904,"l":137.94,"c":138.6558723},"1768168800":{"time":1768168800,"o":138.65504469,"h":138.65504469,"l":137.67372438,"c":138.19},"1768172400":{"time":1768172400,"o":138.18998647,"h":139.72,"l":137.49601904,"c":139.67},"1768176000":{"time":1768176000,"o":139.66275279,"h":141.31,"l":138.86006522,"c":141.28490074},"1768179600":{"time":1768179600,"o":141.28490074,"h":141.88,"l":140.67785296,"c":140.99},"1768183200":{"time":1768183200,"o":140.99050195,"h":142.70864961,"l":140.89529697,"c":142.38},"1768186800":{"time":1768186800,"o":142.38,"h":144.36,"l":142.35990753,"c":142.47904994},"1768190400":{"time":1768190400,"o":142.49,"h":143.03,"l":142.40441748,"c":142.69079155},"1768194000":{"time":1768194000,"o":142.69078288,"h":143.17,"l":142.47,"c":142.73329806},"1768197600":{"time":1768197600,"o":142.73874907,"h":143.28552808,"l":141.83070608,"c":141.96},"1768201200":{"time":1768201200,"o":141.96,"h":142.42,"l":141.31146697,"c":141.33876756},"1768204800":{"time":1768204800,"o":141.34,"h":141.99,"l":138.99716356,"c":139.99980161},"1768208400":{"time":1768208400,"o":139.99682856,"h":140.18376814,"l":139.14,"c":139.5},"1768212000":{"time":1768212000,"o":139.50139842,"h":140.12,"l":138.99311983,"c":139.19},"1768215600":{"time":1768215600,"o":139.18,"h":140.09,"l":139.11038158,"c":139.96227749},"1768219200":{"time":1768219200,"o":139.95485207,"h":140.23,"l":139.64,"c":139.69723204},"1768222800":{"time":1768222800,"o":139.69739237,"h":140.08,"l":139.30243024,"c":139.7},"1768226400":{"time":1768226400,"o":139.69551683,"h":140.76401588,"l":138.69,"c":140.39719597},"1768230000":{"time":1768230000,"o":140.3968635,"h":142.7,"l":140.0,"c":142.55},"1768233600":{"time":1768233600,"o":142.55,"h":144.16142025,"l":142.09,"c":142.93655482},"1768237200":{"time":1768237200,"o":142.93,"h":143.67,"l":141.11,"c":141.90176059},"1768240800":{"time":1768240800,"o":141.89635214,"h":142.803595,"l":140.58,"c":141.1899561},"1768244400":{"time":1768244400,"o":141.19,"h":141.46,"l":140.58677356,"c":140.93},"1768248000":{"time":1768248000,"o":140.93,"h":141.81,"l":139.91223978,"c":140.16},"1768251600":{"time":1768251600,"o":140.18057866,"h":140.18057866,"l":138.25142743,"c":138.74},"1768255200":{"time":1768255200,"o":138.74,"h":139.73788021,"l":138.70940108,"c":139.08683245},"1768258800":{"time":1768258800,"o":139.09,"h":139.45,"l":138.59,"c":139.14},"1768262400":{"time":1768262400,"o":139.13504185,"h":139.33094201,"l":138.62733988,"c":139.20957164},"1768266000":{"time":1768266000,"o":139.20817927,"h":139.49221643,"l":138.42536774,"c":138.82},"1768269600":{"time":1768269600,"o":138.82,"h":139.24525155,"l":138.06,"c":138.31},"1768273200":{"time":1768273200,"o":138.3,"h":138.7177508,"l":137.76002493,"c":138.67190524},"1768276800":{"time":1768276800,"o":138.67190524,"h":139.09,"l":138.31605165,"c":139.07},"1768280400":{"time":1768280400,"o":139.06215422,"h":140.44,"l":138.74435202,"c":139.88},"1768284000":{"time":1768284000,"o":139.88,"h":140.68550513,"l":139.78,"c":140.54},"1768287600":{"time":1768287600,"o":140.55,"h":140.62,"l":139.88762321,"c":139.88762321},"1768291200":{"time":1768291200,"o":139.88762321,"h":141.81,"l":139.88,"c":141.53},"1768294800":{"time":1768294800,"o":141.53,"h":143.08,"l":141.24,"c":141.87},"1768298400":{"time":1768298400,"o":141.88,"h":142.59,"l":141.64972133,"c":142.06},"1768302000":{"time":1768302000,"o":142.05275752,"h":142.23198491,"l":141.49841517,"c":141.80046822},"1768305600":{"time":1768305600,"o":141.80046822,"h":142.33,"l":141.41739966,"c":142.2},"1768309200":{"time":1768309200,"o":142.19003099,"h":143.31060971,"l":141.75448028,"c":142.3894968},"1768312800":{"time":1768312800,"o":142.38924424,"h":143.79,"l":141.6584365,"c":141.97454206},"1768316400":{"time":1768316400,"o":141.97454206,"h":143.45,"l":141.15019356,"c":143.44},"1768320000":{"time":1768320000,"o":143.44648096,"h":144.48398066,"l":142.81,"c":143.12},"1768323600":{"time":1768323600,"o":143.12,"h":143.58,"l":142.44,"c":142.83410719},"1768327200":{"time":1768327200,"o":142.83650301,"h":143.82,"l":142.63,"c":143.41686025},"1768330800":{"time":1768330800,"o":143.41944355,"h":144.38680995,"l":143.02,"c":144.1702933},"1768334400":{"time":1768334400,"o":144.1702933,"h":144.38250874,"l":142.98515874,"c":143.81672808},"1768338000":{"time":1768338000,"o":143.79821015,"h":144.23,"l":143.30735209,"c":143.33},"1768341600":{"time":1768341600,"o":143.34,"h":148.58,"l":143.33,"c":146.87199214},"1768345200":{"time":1768345200,"o":146.9,"h":147.55,"l":144.62303024,"c":145.47446283},"1768348800":{"time":1768348800,"o":145.47779433,"h":145.85516089,"l":144.34,"c":145.02},"1768352400":{"time":1768352400,"o":145.03,"h":146.16193083,"l":144.894951,"c":145.66},"1768356000":{"time":1768356000,"o":145.66,"h":146.48684925,"l":145.28407398,"c":145.4713036},"1768359600":{"time":1768359600,"o":145.47301955,"h":146.32,"l":145.11251382,"c":146.2301203},"1768363200":{"time":1768363200,"o":146.22680621,"h":146.39,"l":144.77511738,"c":144.87},"1768366800":{"time":1768366800,"o":144.87,"h":145.14302084,"l":144.29664744,"c":144.42},"1768370400":{"time":1768370400,"o":144.42,"h":144.66078856,"l":143.88388458,"c":144.64816011},"1768374000":{"time":1768374000,"o":144.64962787,"h":145.0,"l":144.09,"c":144.81},"1768377600":{"time":1768377600,"o":144.81,"h":145.13721536,"l":144.57595306,"c":144.86},"1768381200":{"time":1768381200,"o":144.84609315,"h":145.59,"l":144.8028413,"c":145.44},"1768384800":{"time":1768384800,"o":145.44,"h":145.70457275,"l":144.4833161,"c":144.67},"1768388400":{"time":1768388400,"o":144.66466849,"h":144.67,"l":143.46,"c":143.69476823},"1768392000":{"time":1768392000,"o":143.69596186,"h":144.7,"l":143.33005921,"c":144.49},"1768395600":{"time":1768395600,"o":144.48573331,"h":144.85,"l":143.99338398,"c":144.17869368},"1768399200":{"time":1768399200,"o":144.18253808,"h":147.51843917,"l":144.17296574,"c":146.60000808},"1768402800":{"time":1768402800,"o":146.58245765,"h":147.48687824,"l":145.91127569,"c":147.03},"1768406400":{"time":1768406400,"o":147.03,"h":148.36,"l":146.8044936,"c":147.02420811},"1768410000":{"time":1768410000,"o":147.04,"h":147.58,"l":145.72459401,"c":145.92},"1768413600":{"time":1768413600,"o":145.92,"h":147.39,"l":145.34053622,"c":146.29},"1768417200":{"time":1768417200,"o":146.3,"h":147.47,"l":146.07719492,"c":146.74},"1768420800":{"time":1768420800,"o":146.73,"h":147.68990713,"l":146.52,"c":147.47},"1768424400":{"time":1768424400,"o":147.47238906,"h":147.48,"l":146.21291326,"c":146.88534629},"1768428000":{"time":1768428000,"o":146.87780018,"h":147.11,"l":145.74,"c":146.10558978},"1768431600":{"time":1768431600,"o":146.11,"h":147.04689413,"l":146.0,"c":146.61574844},"1768435200":{"time":1768435200,"o":146.61552552,"h":146.65,"l":145.42963625,"c":145.99},"1768438800":{"time":1768438800,"o":145.99,"h":146.44,"l":144.74,"c":145.11132941},"1768442400":{"time":1768442400,"o":145.11,"h":145.45,"l":144.21556337,"c":144.44},"1768446000":{"time":1768446000,"o":144.44,"h":144.65116557,"l":143.17,"c":143.41999735},"1768449600":{"time":1768449600,"o":143.41992744,"h":144.4,"l":143.22976032,"c":144.38},"1768453200":{"time":1768453200,"o":144.38,"h":144.75,"l":144.24,"c":144.54018559},"1768456800":{"time":1768456800,"o":144.53505689,"h":144.8,"l":144.0,"c":144.14},"1768460400":{"time":1768460400,"o":144.13,"h":145.22025437,"l":144.03,"c":144.93605794},"1768464000":{"time":1768464000,"o":144.94,"h":145.16,"l":144.0,"c":144.81},"1768467600":{"time":1768467600,"o":144.80749603,"h":145.95,"l":144.4,"c":145.54},"1768471200":{"time":1768471200,"o":145.57,"h":145.62,"l":145.16,"c":145.35},"1768474800":{"time":1768474800,"o":145.34919528,"h":145.61189539,"l":144.73228244,"c":144.77977173},"1768478400":{"time":1768478400,"o":144.77798628,"h":144.99430152,"l":144.24,"c":144.81211595},"1768482000":{"time":1768482000,"o":144.80367948,"h":145.28,"l":144.45108824,"c":145.11747785},"1768485600":{"time":1768485600,"o":145.11699003,"h":145.57,"l":143.16,"c":143.88799453},"1768489200":{"time":1768489200,"o":143.88934484,"h":144.28,"l":141.74,"c":143.42635898},"1768492800":{"time":1768492800,"o":143.44941339,"h":143.96,"l":142.74,"c":143.50653314},"1768496400":{"time":1768496400,"o":143.504541,"h":144.15,"l":142.41,"c":142.58889475},"1768500000":{"time":1768500000,"o":142.5810009,"h":142.95299765,"l":141.40169306,"c":141.4900504},"1768503600":{"time":1768503600,"o":141.48810201,"h":141.77638992,"l":140.91,"c":141.47692619},"1768507200":{"time":1768507200,"o":141.43817859,"h":141.83,"l":140.99,"c":141.34},"1768510800":{"time":1768510800,"o":141.35,"h":142.2,"l":141.22,"c":142.01129608},"1768514400":{"time":1768514400,"o":142.02,"h":142.52,"l":141.88533808,"c":142.28393992},"1768518000":{"time":1768518000,"o":142.32,"h":142.58044515,"l":142.00365118,"c":142.33018512},"1768521600":{"time":1768521600,"o":142.3258028,"h":142.74,"l":142.15632662,"c":142.35899182},"1768525200":{"time":1768525200,"o":142.37,"h":142.65406984,"l":141.9,"c":142.26642375},"1768528800":{"time":1768528800,"o":142.26642375,"h":142.26941052,"l":141.6064506,"c":142.13},"1768532400":{"time":1768532400,"o":142.14,"h":142.41240621,"l":141.8,"c":141.86334023},"1768536000":{"time":1768536000,"o":141.86800998,"h":142.65352832,"l":141.3871423,"c":141.59569362},"1768539600":{"time":1768539600,"o":141.59569362,"h":143.53354069,"l":141.41,"c":143.11},"1768543200":{"time":1768543200,"o":143.11,"h":143.30576286,"l":142.65483522,"c":143.24},"1768546800":{"time":1768546800,"o":143.24,"h":143.26,"l":142.54241133,"c":142.86},"1768550400":{"time":1768550400,"o":142.85,"h":143.38,"l":142.83339124,"c":143.07484708},"1768554000":{"time":1768554000,"o":143.07467593,"h":143.4,"l":142.79060978,"c":142.99},"1768557600":{"time":1768557600,"o":142.9820981,"h":143.11017063,"l":142.64052425,"c":143.0233131},"1768561200":{"time":1768561200,"o":143.0233131,"h":143.49,"l":142.72,"c":143.07},"1768564800":{"time":1768564800,"o":143.08,"h":143.79319911,"l":143.06074851,"c":143.62},"1768568400":{"time":1768568400,"o":143.6121007,"h":143.62,"l":142.6,"c":143.0},"1768572000":{"time":1768572000,"o":143.0,"h":143.68,"l":142.7567763,"c":142.96},"1768575600":{"time":1768575600,"o":142.95,"h":143.60446694,"l":140.18493942,"c":140.70094068},"1768579200":{"time":1768579200,"o":140.68636363,"h":141.93,"l":140.57817586,"c":141.81386456},"1768582800":{"time":1768582800,"o":141.83,"h":143.35,"l":141.33,"c":143.27865632},"1768586400":{"time":1768586400,"o":143.25489015,"h":144.14274714,"l":142.92051108,"c":143.47},"1768590000":{"time":1768590000,"o":143.47,"h":144.44,"l":142.95592378,"c":144.05},"1768593600":{"time":1768593600,"o":144.13,"h":144.93571511,"l":143.43,"c":144.88},"1768597200":{"time":1768597200,"o":144.88,"h":145.50419959,"l":144.65,"c":145.03088485},"1768600800":{"time":1768600800,"o":145.03088485,"h":145.09720998,"l":144.53176152,"c":144.87663371},"1768604400":{"time":1768604400,"o":144.87174978,"h":145.15380577,"l":144.69,"c":144.83558811},"1768608000":{"time":1768608000,"o":144.83553814,"h":144.95,"l":144.15098395,"c":144.27},"1768611600":{"time":1768611600,"o":144.28,"h":144.75,"l":144.2,"c":144.59},"1768615200":{"time":1768615200,"o":144.59,"h":144.61,"l":144.18,"c":144.53},"1768618800":{"time":1768618800,"o":144.52899647,"h":144.5623146,"l":144.16913555,"c":144.29737635},"1768622400":{"time":1768622400,"o":144.3,"h":144.45,"l":144.16507573,"c":144.24562921},"1768626000":{"time":1768626000,"o":144.26,"h":144.31185918,"l":143.8532111,"c":143.89186323},"1768629600":{"time":1768629600,"o":143.88515754,"h":144.03,"l":143.68,"c":143.77401952},"1768633200":{"time":1768633200,"o":143.77136964,"h":143.9,"l":143.5637155,"c":143.5637155},"1768636800":{"time":1768636800,"o":143.56213667,"h":144.2,"l":143.53414406,"c":144.15},"1768640400":{"time":1768640400,"o":144.14421728,"h":144.58,"l":143.92,"c":144.38},"1768644000":{"time":1768644000,"o":144.38,"h":144.56,"l":143.85,"c":143.9},"1768647600":{"time":1768647600,"o":143.89676227,"h":144.12,"l":143.23187426,"c":143.92536332},"1768651200":{"time":1768651200,"o":143.93,"h":144.0,"l":143.5765906,"c":143.69},"1768654800":{"time":1768654800,"o":143.69,"h":143.98,"l":143.51,"c":143.91},"1768658400":{"time":1768658400,"o":143.92,"h":144.19,"l":143.65853321,"c":143.85},"1768662000":{"time":1768662000,"o":143.84242591,"h":144.27,"l":143.61003277,"c":144.27},"1768665600":{"time":1768665600,"o":144.26153099,"h":144.26153099,"l":143.59,"c":143.80210432},"1768669200":{"time":1768669200,"o":143.80168719,"h":144.19,"l":143.74689783,"c":144.0},"1768672800":{"time":1768672800,"o":143.99,"h":144.22,"l":143.92,"c":144.20483118},"1768676400":{"time":1768676400,"o":144.20112455,"h":144.46,"l":144.03564228,"c":144.20151039},"1768680000":{"time":1768680000,"o":144.20020723,"h":144.51,"l":144.12,"c":144.42276423},"1768683600":{"time":1768683600,"o":144.42306901,"h":144.51,"l":144.15077021,"c":144.18},"1768687200":{"time":1768687200,"o":144.18,"h":144.18,"l":143.43524283,"c":143.69},"1768690800":{"time":1768690800,"o":143.69,"h":143.94221487,"l":143.57077683,"c":143.69559077},"1768694400":{"time":1768694400,"o":143.67292804,"h":143.92,"l":143.05,"c":143.18},"1768698000":{"time":1768698000,"o":143.18,"h":143.36,"l":142.02216305,"c":142.7},"1768701600":{"time":1768701600,"o":142.7,"h":142.96,"l":141.87,"c":142.47},"1768705200":{"time":1768705200,"o":142.47,"h":142.84,"l":142.29,"c":142.74},"1768708800":{"time":1768708800,"o":142.74,"h":142.84581808,"l":142.44949374,"c":142.74158737},"1768712400":{"time":1768712400,"o":142.75,"h":142.89,"l":142.48,"c":142.77},"1768716000":{"time":1768716000,"o":142.76189182,"h":142.93238678,"l":142.461604,"c":142.62038165},"1768719600":{"time":1768719600,"o":142.61552151,"h":142.63501737,"l":141.98,"c":142.03277241},"1768723200":{"time":1768723200,"o":142.03184718,"h":142.38,"l":141.85,"c":142.35},"1768726800":{"time":1768726800,"o":142.34822555,"h":142.56,"l":142.24,"c":142.44788262},"1768730400":{"time":1768730400,"o":142.44768635,"h":142.47,"l":142.09031818,"c":142.3443891},"1768734000":{"time":1768734000,"o":142.34,"h":142.43,"l":142.13,"c":142.3248972},"1768737600":{"time":1768737600,"o":142.3248972,"h":142.44769059,"l":142.10109279,"c":142.16994558},"1768741200":{"time":1768741200,"o":142.16267173,"h":142.44,"l":141.91617299,"c":142.31},"1768744800":{"time":1768744800,"o":142.31,"h":142.66715841,"l":141.57,"c":141.64},"1768748400":{"time":1768748400,"o":141.64,"h":142.07,"l":141.45,"c":141.91533837},"1768752000":{"time":1768752000,"o":141.91242695,"h":142.15,"l":141.67,"c":141.95},"1768755600":{"time":1768755600,"o":141.95,"h":142.35194032,"l":141.78,"c":142.28240576},"1768759200":{"time":1768759200,"o":142.28,"h":142.87213901,"l":141.99,"c":142.67},"1768762800":{"time":1768762800,"o":142.67192401,"h":143.19,"l":142.03,"c":142.2},"1768766400":{"time":1768766400,"o":142.2,"h":142.49111821,"l":141.86,"c":142.38843606},"1768770000":{"time":1768770000,"o":142.39114659,"h":142.72,"l":142.31385193,"c":142.59},"1768773600":{"time":1768773600,"o":142.59,"h":142.99,"l":142.44,"c":142.8},"1768777200":{"time":1768777200,"o":142.79385851,"h":142.79385851,"l":137.73,"c":137.81},"1768780800":{"time":1768780800,"o":137.79,"h":137.79,"l":130.04,"c":133.74846089},"1768784400":{"time":1768784400,"o":133.72941058,"h":134.38,"l":133.37449084,"c":133.74},"1768788000":{"time":1768788000,"o":133.73614046,"h":134.04,"l":133.4079865,"c":133.74111001},"1768791600":{"time":1768791600,"o":133.75,"h":134.06,"l":133.54203007,"c":133.8685278},"1768795200":{"time":1768795200,"o":133.86756445,"h":134.00733646,"l":133.47,"c":133.62225624},"1768798800":{"time":1768798800,"o":133.63,"h":133.93111462,"l":133.26338961,"c":133.29},"1768802400":{"time":1768802400,"o":133.28071295,"h":133.3713277,"l":132.64947169,"c":133.22},"1768806000":{"time":1768806000,"o":133.21,"h":133.51,"l":133.12,"c":133.4},"1768809600":{"time":1768809600,"o":133.39983095,"h":133.98,"l":133.2153343,"c":133.81741333},"1768813200":{"time":1768813200,"o":133.81458378,"h":133.93,"l":133.4926327,"c":133.67645896},"1768816800":{"time":1768816800,"o":133.67645896,"h":133.78248472,"l":133.46,"c":133.73115527},"1768820400":{"time":1768820400,"o":133.73115527,"h":134.32369108,"l":133.56258465,"c":134.05779524},"1768824000":{"time":1768824000,"o":134.05833396,"h":134.14,"l":133.64,"c":134.07},"1768827600":{"time":1768827600,"o":134.08,"h":134.08909005,"l":133.58,"c":133.67},"1768831200":{"time":1768831200,"o":133.67,"h":133.73157668,"l":133.22978995,"c":133.44100546},"1768834800":{"time":1768834800,"o":133.44721195,"h":133.87,"l":133.36138472,"c":133.47816569},"1768838400":{"time":1768838400,"o":133.47754611,"h":134.59,"l":133.40513614,"c":134.39835805},"1768842000":{"time":1768842000,"o":134.40018964,"h":134.46,"l":134.00322408,"c":134.21434127},"1768845600":{"time":1768845600,"o":134.2144157,"h":134.35157222,"l":133.83,"c":134.192719},"1768849200":{"time":1768849200,"o":134.19347502,"h":134.64262545,"l":134.17626071,"c":134.37568661},"1768852800":{"time":1768852800,"o":134.38036206,"h":135.10097095,"l":134.37591111,"c":134.62},"1768856400":{"time":1768856400,"o":134.62,"h":134.91850685,"l":134.01156067,"c":134.02310461},"1768860000":{"time":1768860000,"o":134.03,"h":134.14366429,"l":132.8994957,"c":132.9},"1768863600":{"time":1768863600,"o":132.89103887,"h":133.87775861,"l":132.71536128,"c":133.39072552},"1768867200":{"time":1768867200,"o":133.39,"h":133.9,"l":133.01299291,"c":133.66425542},"1768870800":{"time":1768870800,"o":133.6646576,"h":134.23,"l":133.23607832,"c":133.8},"1768874400":{"time":1768874400,"o":133.79642916,"h":134.09,"l":133.29,"c":133.78698488},"1768878000":{"time":1768878000,"o":133.79,"h":134.6,"l":133.46,"c":134.20508044},"1768881600":{"time":1768881600,"o":134.2,"h":134.21,"l":133.17448408,"c":133.35},"1768885200":{"time":1768885200,"o":133.34,"h":133.47488024,"l":132.46333306,"c":132.98},"1768888800":{"time":1768888800,"o":132.97467153,"h":132.97501464,"l":131.02,"c":131.17},"1768892400":{"time":1768892400,"o":131.17,"h":131.71178129,"l":130.52,"c":130.6},"1768896000":{"time":1768896000,"o":130.58145684,"h":130.73372015,"l":128.30262608,"c":129.04354799},"1768899600":{"time":1768899600,"o":129.0422044,"h":129.1,"l":128.5,"c":128.86},"1768903200":{"time":1768903200,"o":128.85,"h":129.28,"l":128.68,"c":128.84428847},"1768906800":{"time":1768906800,"o":128.84,"h":129.4,"l":128.65,"c":128.72741814},"1768910400":{"time":1768910400,"o":128.73,"h":129.39,"l":128.65168523,"c":129.26283032},"1768914000":{"time":1768914000,"o":129.26,"h":129.28,"l":128.32,"c":128.36},"1768917600":{"time":1768917600,"o":128.37,"h":129.64,"l":127.95068879,"c":128.75},"1768921200":{"time":1768921200,"o":128.79,"h":128.88,"l":127.19325523,"c":127.79437658},"1768924800":{"time":1768924800,"o":127.78794364,"h":128.52,"l":126.23155926,"c":127.02},"1768928400":{"time":1768928400,"o":127.02,"h":127.89725638,"l":126.330635,"c":126.93415812},"1768932000":{"time":1768932000,"o":126.93415812,"h":127.62237376,"l":126.79,"c":126.92},"1768935600":{"time":1768935600,"o":126.92,"h":127.49,"l":126.57,"c":127.19},"1768939200":{"time":1768939200,"o":127.18120876,"h":128.01169888,"l":126.9300161,"c":127.69},"1768942800":{"time":1768942800,"o":127.72525587,"h":127.9,"l":126.89074866,"c":126.93331017},"1768946400":{"time":1768946400,"o":126.90547644,"h":127.42,"l":124.72945138,"c":126.03},"1768950000":{"time":1768950000,"o":126.03,"h":126.43174811,"l":125.55,"c":125.73030814},"1768953600":{"time":1768953600,"o":125.73064685,"h":127.45,"l":125.6919194,"c":127.24},"1768957200":{"time":1768957200,"o":127.23507979,"h":127.79,"l":127.13064341,"c":127.28005174},"1768960800":{"time":1768960800,"o":127.29,"h":127.73,"l":126.71507275,"c":126.88},"1768964400":{"time":1768964400,"o":126.88,"h":127.78,"l":126.83,"c":127.54441661},"1768968000":{"time":1768968000,"o":127.54759752,"h":127.97,"l":127.39446517,"c":127.70876597},"1768971600":{"time":1768971600,"o":127.70844434,"h":128.68,"l":127.67148005,"c":128.43},"1768975200":{"time":1768975200,"o":128.43,"h":128.55018384,"l":127.97,"c":128.17132664},"1768978800":{"time":1768978800,"o":128.17,"h":128.39,"l":127.41898826,"c":127.53518835},"1768982400":{"time":1768982400,"o":127.53,"h":127.62,"l":126.91928228,"c":127.1},"1768986000":{"time":1768986000,"o":127.1,"h":127.70741473,"l":126.9779381,"c":127.4},"1768989600":{"time":1768989600,"o":127.40726843,"h":128.13,"l":127.3626945,"c":127.67},"1768993200":{"time":1768993200,"o":127.66933759,"h":127.86,"l":126.74416612,"c":126.9},"1768996800":{"time":1768996800,"o":126.87270448,"h":127.39,"l":126.15179641,"c":127.35},"1769000400":{"time":1769000400,"o":127.34333569,"h":127.58,"l":126.74095681,"c":127.06},"1769004000":{"time":1769004000,"o":127.05645916,"h":129.69,"l":126.9,"c":129.48},"1769007600":{"time":1769007600,"o":129.48055205,"h":131.08,"l":129.3,"c":130.38},"1769011200":{"time":1769011200,"o":130.37627373,"h":130.39,"l":125.49424496,"c":125.53026265},"1769014800":{"time":1769014800,"o":125.53,"h":126.97,"l":125.22829674,"c":126.85},"1769018400":{"time":1769018400,"o":126.85325651,"h":127.8008707,"l":126.30212852,"c":127.56266021},"1769022000":{"time":1769022000,"o":127.54817323,"h":131.63,"l":127.13020358,"c":131.46},"1769025600":{"time":1769025600,"o":131.46,"h":131.6,"l":129.9866719,"c":131.03788018},"1769029200":{"time":1769029200,"o":131.06,"h":132.02600671,"l":130.72270225,"c":131.0},"1769032800":{"time":1769032800,"o":131.00049251,"h":131.70490591,"l":130.52206574,"c":130.54573339},"1769036400":{"time":1769036400,"o":130.54,"h":130.98561672,"l":129.11,"c":129.48},"1769040000":{"time":1769040000,"o":129.48,"h":130.27305936,"l":129.48,"c":129.93},"1769043600":{"time":1769043600,"o":129.93,"h":130.53,"l":129.81,"c":130.16852825},"1769047200":{"time":1769047200,"o":130.169592,"h":130.53,"l":129.64130965,"c":129.71941185},"1769050800":{"time":1769050800,"o":129.72,"h":130.22,"l":129.47,"c":129.77579857},"1769054400":{"time":1769054400,"o":129.77567187,"h":130.41,"l":129.72562994,"c":130.28},"1769058000":{"time":1769058000,"o":130.27,"h":130.37,"l":129.88296597,"c":130.06089241},"1769061600":{"time":1769061600,"o":130.05210858,"h":130.37,"l":129.67,"c":130.28560986},"1769065200":{"time":1769065200,"o":130.29,"h":130.37,"l":129.7,"c":129.72},"1769068800":{"time":1769068800,"o":129.72,"h":130.04,"l":129.26621362,"c":129.87},"1769072400":{"time":1769072400,"o":129.87,"h":130.20163083,"l":129.53,"c":130.1},"1769076000":{"time":1769076000,"o":130.1,"h":130.29,"l":129.94175979,"c":130.09572134},"1769079600":{"time":1769079600,"o":130.08689201,"h":130.26,"l":129.65130633,"c":130.04},"1769083200":{"time":1769083200,"o":130.04,"h":130.38,"l":129.91709357,"c":130.00729562},"1769086800":{"time":1769086800,"o":130.00703295,"h":130.87,"l":129.03769232,"c":129.31218543},"1769090400":{"time":1769090400,"o":129.31205345,"h":129.44,"l":127.77988231,"c":127.8443615},"1769094000":{"time":1769094000,"o":127.83687932,"h":128.41214942,"l":126.71875758,"c":127.36554136},"1769097600":{"time":1769097600,"o":127.35822098,"h":128.23520939,"l":126.8460865,"c":127.819253},"1769101200":{"time":1769101200,"o":127.81938238,"h":128.75,"l":127.46906499,"c":128.6679991},"1769104800":{"time":1769104800,"o":128.63,"h":128.71,"l":127.55,"c":127.67},"1769108400":{"time":1769108400,"o":127.67,"h":129.3,"l":127.39046176,"c":129.19294372},"1769112000":{"time":1769112000,"o":129.18653706,"h":129.7,"l":128.25907348,"c":128.41},"1769115600":{"time":1769115600,"o":128.42,"h":129.0,"l":128.15,"c":128.22204541},"1769119200":{"time":1769119200,"o":128.2391355,"h":128.71,"l":127.95,"c":128.67},"1769122800":{"time":1769122800,"o":128.66058978,"h":128.66058978,"l":128.05382805,"c":128.41},"1769126400":{"time":1769126400,"o":128.41,"h":128.45,"l":128.00921809,"c":128.27},"1769130000":{"time":1769130000,"o":128.28,"h":128.86,"l":128.21,"c":128.84894633},"1769133600":{"time":1769133600,"o":128.83780997,"h":128.9,"l":128.11494106,"c":128.12215284},"1769137200":{"time":1769137200,"o":128.12210961,"h":128.71,"l":128.08,"c":128.7},"1769140800":{"time":1769140800,"o":128.7,"h":129.24052872,"l":128.56,"c":129.06183047},"1769144400":{"time":1769144400,"o":129.06,"h":129.06007585,"l":128.31,"c":128.63728974},"1769148000":{"time":1769148000,"o":128.63523089,"h":129.09,"l":127.22,"c":127.41},"1769151600":{"time":1769151600,"o":127.41,"h":128.02523656,"l":127.41,"c":127.85},"1769155200":{"time":1769155200,"o":127.84286467,"h":127.93,"l":126.92592162,"c":127.06239225},"1769158800":{"time":1769158800,"o":127.06352861,"h":127.32,"l":126.86762372,"c":127.02028329},"1769162400":{"time":1769162400,"o":127.01643846,"h":127.42,"l":126.94,"c":127.21},"1769166000":{"time":1769166000,"o":127.21,"h":127.68063514,"l":127.16,"c":127.46},"1769169600":{"time":1769169600,"o":127.45695323,"h":127.46181279,"l":127.10117088,"c":127.11},"1769173200":{"time":1769173200,"o":127.1061957,"h":127.33725096,"l":126.71657613,"c":126.77},"1769176800":{"time":1769176800,"o":126.77,"h":127.31,"l":125.24864036,"c":126.03},"1769180400":{"time":1769180400,"o":126.04,"h":127.99971831,"l":125.44781513,"c":127.85},"1769184000":{"time":1769184000,"o":127.85,"h":129.09701046,"l":127.38181623,"c":128.39},"1769187600":{"time":1769187600,"o":128.38,"h":130.13247722,"l":127.80937081,"c":128.37697586},"1769191200":{"time":1769191200,"o":128.3707619,"h":129.5,"l":128.21214157,"c":128.98959694},"1769194800":{"time":1769194800,"o":128.98923393,"h":129.06,"l":127.71,"c":128.01},"1769198400":{"time":1769198400,"o":128.02,"h":128.2,"l":126.54256207,"c":126.89},"1769202000":{"time":1769202000,"o":126.93,"h":127.5,"l":126.83828355,"c":127.09950461},"1769205600":{"time":1769205600,"o":127.09950461,"h":127.81,"l":127.04845619,"c":127.61},"1769209200":{"time":1769209200,"o":127.60726187,"h":127.60726187,"l":127.19522319,"c":127.37},"1769212800":{"time":1769212800,"o":127.37,"h":127.68,"l":127.3,"c":127.33207851},"1769216400":{"time":1769216400,"o":127.33275974,"h":127.49694074,"l":127.22,"c":127.48},"1769220000":{"time":1769220000,"o":127.48,"h":127.72970796,"l":127.42,"c":127.65},"1769223600":{"time":1769223600,"o":127.64,"h":128.05131104,"l":127.52,"c":127.83114904},"1769227200":{"time":1769227200,"o":127.83022439,"h":128.03,"l":127.62430588,"c":127.77945391},"1769230800":{"time":1769230800,"o":127.78033617,"h":127.81124359,"l":127.56261229,"c":127.74},"1769234400":{"time":1769234400,"o":127.73394212,"h":127.76,"l":127.46223962,"c":127.57812724},"1769238000":{"time":1769238000,"o":127.58,"h":127.61,"l":127.02,"c":127.06269673},"1769241600":{"time":1769241600,"o":127.06378911,"h":127.34118891,"l":126.95,"c":127.30293511},"1769245200":{"time":1769245200,"o":127.30286003,"h":127.31,"l":126.95656483,"c":127.05},"1769248800":{"time":1769248800,"o":127.05,"h":127.20239938,"l":126.88419503,"c":127.13419227},"1769252400":{"time":1769252400,"o":127.12964166,"h":127.32,"l":127.05796422,"c":127.12171486},"1769256000":{"time":1769256000,"o":127.12103249,"h":127.32897198,"l":127.023798,"c":127.25},"1769259600":{"time":1769259600,"o":127.24266922,"h":127.25,"l":126.88995805,"c":126.88995805},"1769263200":{"time":1769263200,"o":126.88995805,"h":127.21,"l":126.76155556,"c":127.11},"1769266800":{"time":1769266800,"o":127.11,"h":127.34,"l":126.72288912,"c":126.76672818},"1769270400":{"time":1769270400,"o":126.77256865,"h":127.05096063,"l":126.56861234,"c":126.94},"1769274000":{"time":1769274000,"o":126.93120085,"h":127.21329656,"l":126.89947259,"c":127.17125499},"1769277600":{"time":1769277600,"o":127.16973407,"h":127.39,"l":127.1,"c":127.30361447},"1769281200":{"time":1769281200,"o":127.31,"h":127.43,"l":127.16775002,"c":127.21405088},"1769284800":{"time":1769284800,"o":127.21417132,"h":127.42399341,"l":127.19,"c":127.21672012},"1769288400":{"time":1769288400,"o":127.22,"h":127.27,"l":127.02,"c":127.08496299},"1769292000":{"time":1769292000,"o":127.09,"h":127.62,"l":127.07578037,"c":127.55392716},"1769295600":{"time":1769295600,"o":127.55415053,"h":127.67080453,"l":127.10358124,"c":127.13656852},"1769299200":{"time":1769299200,"o":127.13667863,"h":127.39,"l":126.83445841,"c":127.25869757},"1769302800":{"time":1769302800,"o":127.26537781,"h":127.35227076,"l":126.8829424,"c":127.08},"1769306400":{"time":1769306400,"o":127.08,"h":127.36,"l":126.87370426,"c":126.97174754},"1769310000":{"time":1769310000,"o":126.97174754,"h":127.06,"l":126.27793469,"c":126.563143},"1769313600":{"time":1769313600,"o":126.56334627,"h":126.9364191,"l":126.46,"c":126.71},"1769317200":{"time":1769317200,"o":126.70430637,"h":126.88966708,"l":126.55588896,"c":126.86},"1769320800":{"time":1769320800,"o":126.87,"h":126.87,"l":126.36288171,"c":126.65342657},"1769324400":{"time":1769324400,"o":126.65342657,"h":126.65342657,"l":126.29,"c":126.40687037},"1769328000":{"time":1769328000,"o":126.40892978,"h":126.76124314,"l":125.97734437,"c":126.16022554},"1769331600":{"time":1769331600,"o":126.16089054,"h":126.84145545,"l":126.05268163,"c":126.65},"1769335200":{"time":1769335200,"o":126.6438227,"h":127.14078095,"l":126.57,"c":126.9},"1769338800":{"time":1769338800,"o":126.89,"h":126.92023041,"l":126.50243105,"c":126.72},"1769342400":{"time":1769342400,"o":126.71613711,"h":126.99362255,"l":126.53,"c":126.97499579},"1769346000":{"time":1769346000,"o":126.98,"h":127.07,"l":126.43,"c":126.91904346},"1769349600":{"time":1769349600,"o":126.90650464,"h":126.93,"l":125.6,"c":126.02},"1769353200":{"time":1769353200,"o":126.03,"h":126.26,"l":125.4069552,"c":125.51419737},"1769356800":{"time":1769356800,"o":125.51419737,"h":125.51718703,"l":122.14577171,"c":122.69},"1769360400":{"time":1769360400,"o":122.7,"h":122.89537979,"l":121.51232675,"c":122.13},"1769364000":{"time":1769364000,"o":122.12196728,"h":122.23,"l":120.74580607,"c":121.60158498},"1769367600":{"time":1769367600,"o":121.59753587,"h":121.77360094,"l":117.11,"c":117.8818607},"1769371200":{"time":1769371200,"o":117.87,"h":118.55,"l":117.35844503,"c":118.25},"1769374800":{"time":1769374800,"o":118.26,"h":118.81,"l":117.55,"c":118.74},"1769378400":{"time":1769378400,"o":118.7322258,"h":118.74188312,"l":117.82,"c":118.33},"1769382000":{"time":1769382000,"o":118.33,"h":119.36,"l":117.51,"c":118.79},"1769385600":{"time":1769385600,"o":118.77551437,"h":119.72314851,"l":118.50386188,"c":119.57},"1769389200":{"time":1769389200,"o":119.56810005,"h":122.70506445,"l":119.49949157,"c":122.31582606},"1769392800":{"time":1769392800,"o":122.31821402,"h":122.6,"l":121.22092393,"c":121.98},"1769396400":{"time":1769396400,"o":121.98,"h":122.27,"l":121.07113368,"c":121.51},"1769400000":{"time":1769400000,"o":121.51,"h":123.52,"l":121.51,"c":122.51826615},"1769403600":{"time":1769403600,"o":122.52,"h":122.82371577,"l":122.35220304,"c":122.41},"1769407200":{"time":1769407200,"o":122.41,"h":122.72,"l":122.12788378,"c":122.41181946},"1769410800":{"time":1769410800,"o":122.40714839,"h":122.96,"l":122.17,"c":122.84},"1769414400":{"time":1769414400,"o":122.85,"h":123.50056689,"l":122.21056756,"c":122.65},"1769418000":{"time":1769418000,"o":122.65,"h":122.6839166,"l":121.73,"c":121.88},"1769421600":{"time":1769421600,"o":121.87585364,"h":122.64,"l":121.87585364,"c":122.39027142},"1769425200":{"time":1769425200,"o":122.4,"h":122.63,"l":122.35205489,"c":122.46},"1769428800":{"time":1769428800,"o":122.454564,"h":122.91486816,"l":122.30175302,"c":122.62153064},"1769432400":{"time":1769432400,"o":122.62036688,"h":123.22829153,"l":122.50235435,"c":123.09},"1769436000":{"time":1769436000,"o":123.09,"h":124.14255325,"l":122.61534902,"c":123.73},"1769439600":{"time":1769439600,"o":123.73,"h":125.15,"l":123.00176124,"c":123.450257},"1769443200":{"time":1769443200,"o":123.46,"h":124.81,"l":123.14,"c":124.22},"1769446800":{"time":1769446800,"o":124.24,"h":124.61,"l":122.98838666,"c":124.23},"1769450400":{"time":1769450400,"o":124.23588332,"h":125.49869107,"l":123.91,"c":124.85},"1769454000":{"time":1769454000,"o":124.86,"h":125.07302975,"l":124.14274768,"c":124.26189996},"1769457600":{"time":1769457600,"o":124.26,"h":124.40315816,"l":123.38011361,"c":123.63263313},"1769461200":{"time":1769461200,"o":123.65,"h":124.73254517,"l":123.47125441,"c":124.46},"1769464800":{"time":1769464800,"o":124.47,"h":124.83,"l":124.19692446,"c":124.49141575},"1769468400":{"time":1769468400,"o":124.48188369,"h":124.82,"l":124.07579223,"c":124.18},"1769472000":{"time":1769472000,"o":124.18,"h":124.34,"l":123.82,"c":124.04},"1769475600":{"time":1769475600,"o":124.03,"h":124.52,"l":123.67812696,"c":124.29},"1769479200":{"time":1769479200,"o":124.29,"h":125.08020628,"l":124.29,"c":124.99129484},"1769482800":{"time":1769482800,"o":124.99152708,"h":125.11,"l":124.34089575,"c":124.44},"1769486400":{"time":1769486400,"o":124.45,"h":125.08,"l":124.20468175,"c":124.36},"1769490000":{"time":1769490000,"o":124.36,"h":124.46298573,"l":124.09475562,"c":124.42},"1769493600":{"time":1769493600,"o":124.42,"h":124.68,"l":123.95,"c":124.15579486},"1769497200":{"time":1769497200,"o":124.15540072,"h":124.59809722,"l":124.05,"c":124.46},"1769500800":{"time":1769500800,"o":124.45982222,"h":124.73,"l":124.01428231,"c":124.02234382},"1769504400":{"time":1769504400,"o":124.02234382,"h":124.02234382,"l":123.52471034,"c":123.69296431},"1769508000":{"time":1769508000,"o":123.69296431,"h":124.08582386,"l":123.64753627,"c":123.65},"1769511600":{"time":1769511600,"o":123.66,"h":124.2,"l":123.56,"c":124.08},"1769515200":{"time":1769515200,"o":124.08,"h":124.28543519,"l":123.77,"c":123.82653158},"1769518800":{"time":1769518800,"o":123.83,"h":123.87,"l":123.07632071,"c":123.13},"1769522400":{"time":1769522400,"o":123.13,"h":124.44487578,"l":123.12171896,"c":123.5649069},"1769526000":{"time":1769526000,"o":123.58,"h":124.97598603,"l":123.38013866,"c":124.97484592},"1769529600":{"time":1769529600,"o":124.96456833,"h":126.74,"l":124.94748959,"c":126.26039713},"1769533200":{"time":1769533200,"o":126.26,"h":126.27,"l":123.48,"c":123.96103677},"1769536800":{"time":1769536800,"o":123.96233066,"h":126.24100704,"l":123.77376126,"c":125.75012284},"1769540400":{"time":1769540400,"o":125.75012284,"h":126.22992358,"l":125.35297788,"c":125.8},"1769544000":{"time":1769544000,"o":125.79,"h":127.46,"l":125.68985176,"c":127.34},"1769547600":{"time":1769547600,"o":127.34,"h":127.79,"l":126.86510929,"c":127.00792059},"1769551200":{"time":1769551200,"o":127.01,"h":127.75,"l":126.93695897,"c":127.59},"1769554800":{"time":1769554800,"o":127.59,"h":127.62,"l":127.05656155,"c":127.12},"1769558400":{"time":1769558400,"o":127.12,"h":127.25,"l":126.58323702,"c":127.18},"1769562000":{"time":1769562000,"o":127.18,"h":127.47,"l":126.63262773,"c":127.01},"1769565600":{"time":1769565600,"o":127.00011075,"h":127.33,"l":126.63,"c":127.00501387},"1769569200":{"time":1769569200,"o":127.0000081,"h":127.17733553,"l":126.64026947,"c":126.9},"1769572800":{"time":1769572800,"o":126.9,"h":126.97596261,"l":126.41052352,"c":126.77},"1769576400":{"time":1769576400,"o":126.77,"h":126.93,"l":126.4,"c":126.70187333},"1769580000":{"time":1769580000,"o":126.70031548,"h":127.48,"l":126.70031548,"c":127.34869318},"1769583600":{"time":1769583600,"o":127.35,"h":127.48,"l":126.8816241,"c":127.03},"1769587200":{"time":1769587200,"o":127.04,"h":127.22447979,"l":126.60082689,"c":126.64},"1769590800":{"time":1769590800,"o":126.63435915,"h":127.55609782,"l":126.0,"c":127.55},"1769594400":{"time":1769594400,"o":127.54829587,"h":127.9979346,"l":127.25,"c":127.2694337},"1769598000":{"time":1769598000,"o":127.26524627,"h":128.25298515,"l":127.11925612,"c":128.12},"1769601600":{"time":1769601600,"o":128.11783616,"h":128.19,"l":127.0,"c":127.18},"1769605200":{"time":1769605200,"o":127.18,"h":127.74204539,"l":126.81,"c":127.27266969},"1769608800":{"time":1769608800,"o":127.27248314,"h":127.29193766,"l":126.41739271,"c":126.8},"1769612400":{"time":1769612400,"o":126.78,"h":127.09,"l":125.5008236,"c":125.99},"1769616000":{"time":1769616000,"o":126.01,"h":126.59,"l":125.51832301,"c":126.02181956},"1769619600":{"time":1769619600,"o":126.03,"h":126.97,"l":125.25904243,"c":126.47},"1769623200":{"time":1769623200,"o":126.47,"h":126.48,"l":125.64567069,"c":126.03758628},"1769626800":{"time":1769626800,"o":126.02897564,"h":126.6632622,"l":125.28,"c":125.95279939},"1769630400":{"time":1769630400,"o":125.93433494,"h":126.62,"l":125.3052661,"c":125.3052661},"1769634000":{"time":1769634000,"o":125.31647699,"h":125.79,"l":124.73,"c":125.3694649},"1769637600":{"time":1769637600,"o":125.39,"h":125.7807206,"l":125.1,"c":125.66},"1769641200":{"time":1769641200,"o":125.65,"h":125.70551275,"l":124.98875766,"c":125.28493899},"1769644800":{"time":1769644800,"o":125.29,"h":125.43,"l":124.55,"c":125.05315513},"1769648400":{"time":1769648400,"o":125.05315905,"h":125.18,"l":124.06493344,"c":124.25423791},"1769652000":{"time":1769652000,"o":124.26,"h":124.71993525,"l":123.11,"c":123.45032435},"1769655600":{"time":1769655600,"o":123.45,"h":123.69,"l":122.63775279,"c":122.99591128},"1769659200":{"time":1769659200,"o":123.0,"h":123.45,"l":122.43714175,"c":123.35},"1769662800":{"time":1769662800,"o":123.35,"h":123.76262956,"l":123.0707573,"c":123.16725233},"1769666400":{"time":1769666400,"o":123.16708312,"h":123.66,"l":123.03078996,"c":123.62306755},"1769670000":{"time":1769670000,"o":123.62178823,"h":123.92,"l":123.57858251,"c":123.70929187},"1769673600":{"time":1769673600,"o":123.71,"h":123.84151564,"l":123.11801321,"c":123.20487907},"1769677200":{"time":1769677200,"o":123.20487907,"h":123.31,"l":122.91806146,"c":122.96},"1769680800":{"time":1769680800,"o":122.95831797,"h":123.24,"l":122.84093859,"c":123.16542019},"1769684400":{"time":1769684400,"o":123.16037129,"h":123.21011328,"l":122.61648715,"c":122.73273517},"1769688000":{"time":1769688000,"o":122.72440814,"h":123.12158745,"l":122.38647586,"c":122.79788646},"1769691600":{"time":1769691600,"o":122.79558935,"h":123.1,"l":122.61217205,"c":122.84779362},"1769695200":{"time":1769695200,"o":122.84732869,"h":123.03526097,"l":120.29122989,"c":120.29122989},"1769698800":{"time":1769698800,"o":120.28302565,"h":120.36,"l":116.11475458,"c":117.61},"1769702400":{"time":1769702400,"o":117.59121661,"h":118.89,"l":116.79694724,"c":118.87938708},"1769706000":{"time":1769706000,"o":118.86115523,"h":119.88,"l":117.75,"c":117.8},"1769709600":{"time":1769709600,"o":117.82,"h":118.1,"l":115.36639121,"c":115.69404219},"1769713200":{"time":1769713200,"o":115.69,"h":117.13450889,"l":115.33186348,"c":116.73},"1769716800":{"time":1769716800,"o":116.73,"h":117.3643781,"l":116.46661761,"c":116.90713453},"1769720400":{"time":1769720400,"o":116.90352729,"h":117.65,"l":116.90352729,"c":117.4},"1769724000":{"time":1769724000,"o":117.38427475,"h":117.70297573,"l":117.24,"c":117.51027407},"1769727600":{"time":1769727600,"o":117.50780024,"h":117.83491012,"l":117.22,"c":117.7370704},"1769731200":{"time":1769731200,"o":117.73589308,"h":118.06,"l":117.43,"c":117.56715493},"1769734800":{"time":1769734800,"o":117.55784138,"h":117.82,"l":112.19,"c":115.14577231},"1769738400":{"time":1769738400,"o":115.14660853,"h":115.28,"l":112.77926538,"c":114.03238466},"1769742000":{"time":1769742000,"o":114.06,"h":114.58511537,"l":113.49101161,"c":114.34704203},"1769745600":{"time":1769745600,"o":114.35,"h":115.76,"l":114.2,"c":115.5},"1769749200":{"time":1769749200,"o":115.49618806,"h":116.03,"l":115.36528675,"c":115.42057098},"1769752800":{"time":1769752800,"o":115.41603173,"h":115.41603173,"l":112.95,"c":113.801736},"1769756400":{"time":1769756400,"o":113.80563751,"h":116.07083855,"l":113.80563751,"c":115.74},"1769760000":{"time":1769760000,"o":115.72893809,"h":116.12,"l":115.1052049,"c":115.32},"1769763600":{"time":1769763600,"o":115.32,"h":115.99113341,"l":114.63004463,"c":115.31},"1769767200":{"time":1769767200,"o":115.30733238,"h":115.93,"l":115.04184243,"c":115.85365738},"1769770800":{"time":1769770800,"o":115.85365738,"h":117.22334043,"l":115.7,"c":117.02869694},"1769774400":{"time":1769774400,"o":117.0270644,"h":117.22,"l":115.89188604,"c":116.22339532},"1769778000":{"time":1769778000,"o":116.22229742,"h":116.30576939,"l":115.28317685,"c":115.73493066},"1769781600":{"time":1769781600,"o":115.73611563,"h":117.58696272,"l":115.73611563,"c":116.28},"1769785200":{"time":1769785200,"o":116.28,"h":117.07,"l":114.54,"c":116.76509842},"1769788800":{"time":1769788800,"o":116.76665474,"h":117.93,"l":116.16,"c":117.08},"1769792400":{"time":1769792400,"o":117.08,"h":117.71,"l":116.50593789,"c":116.59},"1769796000":{"time":1769796000,"o":116.58,"h":118.45037854,"l":114.32,"c":118.08585168},"1769799600":{"time":1769799600,"o":118.08585168,"h":119.06119122,"l":118.07590286,"c":118.21},"1769803200":{"time":1769803200,"o":118.23,"h":118.39,"l":116.47905027,"c":116.96503022},"1769806800":{"time":1769806800,"o":116.95879807,"h":117.92,"l":116.80183126,"c":117.45046338},"1769810400":{"time":1769810400,"o":117.45010337,"h":117.51,"l":116.51774449,"c":117.33},"1769814000":{"time":1769814000,"o":117.32170866,"h":117.56122235,"l":116.82,"c":117.53},"1769817600":{"time":1769817600,"o":117.53,"h":117.91,"l":117.31,"c":117.4619331},"1769821200":{"time":1769821200,"o":117.46538095,"h":118.29,"l":117.46448785,"c":118.09},"1769824800":{"time":1769824800,"o":118.09,"h":118.47069045,"l":117.53928342,"c":118.24},"1769828400":{"time":1769828400,"o":118.23,"h":118.5615406,"l":118.09381063,"c":118.29723362},"1769832000":{"time":1769832000,"o":118.3,"h":118.77,"l":118.2,"c":118.35977155},"1769835600":{"time":1769835600,"o":118.36,"h":118.7,"l":117.93,"c":118.55},"1769839200":{"time":1769839200,"o":118.54,"h":118.69244174,"l":117.85,"c":118.48},"1769842800":{"time":1769842800,"o":118.47,"h":118.53,"l":117.13694056,"c":117.3},"1769846400":{"time":1769846400,"o":117.3,"h":117.46,"l":114.22,"c":115.52622201},"1769850000":{"time":1769850000,"o":115.53,"h":116.76,"l":115.31,"c":116.28},"1769853600":{"time":1769853600,"o":116.28,"h":116.84,"l":115.96771629,"c":116.71},"1769857200":{"time":1769857200,"o":116.70226119,"h":116.71,"l":115.89,"c":115.97212612},"1769860800":{"time":1769860800,"o":115.97,"h":116.12,"l":114.97,"c":115.12},"1769864400":{"time":1769864400,"o":115.12256662,"h":115.15109686,"l":113.57212696,"c":114.11},"1769868000":{"time":1769868000,"o":114.10615918,"h":114.37,"l":108.24,"c":109.06},"1769871600":{"time":1769871600,"o":109.06,"h":110.12022086,"l":108.34118515,"c":108.56092804},"1769875200":{"time":1769875200,"o":108.57309709,"h":109.67524315,"l":105.65,"c":106.23552635},"1769878800":{"time":1769878800,"o":106.23552635,"h":106.62908765,"l":100.47067097,"c":103.24},"1769882400":{"time":1769882400,"o":103.26,"h":103.80267824,"l":96.43,"c":101.84},"1769886000":{"time":1769886000,"o":101.82,"h":103.35,"l":101.44411782,"c":101.62671683},"1769889600":{"time":1769889600,"o":101.65,"h":102.442276,"l":100.3002458,"c":101.92575714},"1769893200":{"time":1769893200,"o":101.89203558,"h":103.62,"l":101.28158992,"c":103.33},"1769896800":{"time":1769896800,"o":103.32,"h":104.2229337,"l":103.2,"c":104.00425971},"1769900400":{"time":1769900400,"o":104.00425971,"h":106.39,"l":103.75,"c":105.42},"1769904000":{"time":1769904000,"o":105.43,"h":106.26,"l":105.2,"c":105.55},"1769907600":{"time":1769907600,"o":105.55,"h":105.67,"l":104.11492578,"c":104.88},"1769911200":{"time":1769911200,"o":104.87093877,"h":105.87,"l":104.7,"c":105.46460502},"1769914800":{"time":1769914800,"o":105.46261657,"h":105.59,"l":104.43984381,"c":104.88902459},"1769918400":{"time":1769918400,"o":104.88673814,"h":105.42200109,"l":104.7,"c":105.09238107},"1769922000":{"time":1769922000,"o":105.1,"h":105.61,"l":104.43,"c":104.61643906},"1769925600":{"time":1769925600,"o":104.62,"h":105.37960915,"l":104.47279336,"c":105.01746485},"1769929200":{"time":1769929200,"o":105.01286678,"h":105.95,"l":103.96,"c":105.14569419},"1769932800":{"time":1769932800,"o":105.14249396,"h":105.97,"l":104.76108281,"c":105.45848181},"1769936400":{"time":1769936400,"o":105.46054078,"h":105.86,"l":104.9187267,"c":105.72},"1769940000":{"time":1769940000,"o":105.73,"h":105.78,"l":103.63414861,"c":103.7},"1769943600":{"time":1769943600,"o":103.7,"h":105.33,"l":103.69372483,"c":104.98},"1769947200":{"time":1769947200,"o":104.99,"h":105.13,"l":104.06,"c":105.0},"1769950800":{"time":1769950800,"o":105.01,"h":106.62096935,"l":104.03,"c":104.37},"1769954400":{"time":1769954400,"o":104.38,"h":104.74,"l":101.74,"c":102.83},"1769958000":{"time":1769958000,"o":102.87,"h":102.87,"l":100.16560281,"c":101.61},"1769961600":{"time":1769961600,"o":101.61,"h":102.72540251,"l":100.88426924,"c":101.65591051},"1769965200":{"time":1769965200,"o":101.64946888,"h":102.41,"l":101.04728067,"c":102.3788835},"1769968800":{"time":1769968800,"o":102.37165327,"h":104.15,"l":102.35590836,"c":103.36732336},"1769972400":{"time":1769972400,"o":103.37253915,"h":103.68,"l":101.4906698,"c":101.88},"1769976000":{"time":1769976000,"o":101.88,"h":102.76291225,"l":100.13,"c":101.53},"1769979600":{"time":1769979600,"o":101.53,"h":101.63,"l":100.09,"c":100.76256849},"1769983200":{"time":1769983200,"o":100.78,"h":102.8,"l":100.77742668,"c":101.73},"1769986800":{"time":1769986800,"o":101.72262577,"h":101.93719421,"l":97.98707158,"c":100.71},"1769990400":{"time":1769990400,"o":100.72,"h":102.8,"l":99.62768711,"c":102.23815639},"1769994000":{"time":1769994000,"o":102.22630354,"h":103.01,"l":100.3693323,"c":102.04567316},"1769997600":{"time":1769997600,"o":102.03656394,"h":102.60819191,"l":100.53,"c":100.7},"1770001200":{"time":1770001200,"o":100.69076963,"h":100.83,"l":95.99780142,"c":99.98916724},"1770004800":{"time":1770004800,"o":100.0,"h":101.69673007,"l":98.66,"c":100.25},"1770008400":{"time":1770008400,"o":100.26,"h":100.4,"l":97.65,"c":98.256782},"1770012000":{"time":1770012000,"o":98.24789632,"h":101.2556777,"l":97.09949998,"c":100.62807888},"1770015600":{"time":1770015600,"o":100.64,"h":102.3348421,"l":100.43469043,"c":101.38},"1770019200":{"time":1770019200,"o":101.39,"h":102.3928581,"l":101.3444636,"c":101.68233838},"1770022800":{"time":1770022800,"o":101.66257266,"h":103.0901005,"l":101.37858582,"c":102.72},"1770026400":{"time":1770026400,"o":102.74,"h":103.38,"l":102.56733949,"c":102.85},"1770030000":{"time":1770030000,"o":102.85,"h":103.37,"l":102.62,"c":102.72},"1770033600":{"time":1770033600,"o":102.72,"h":103.6835054,"l":102.72,"c":103.24093503},"1770037200":{"time":1770037200,"o":103.24143316,"h":103.64,"l":102.77863812,"c":103.31},"1770040800":{"time":1770040800,"o":103.27027829,"h":105.05029354,"l":102.39317726,"c":103.90625618},"1770044400":{"time":1770044400,"o":103.91,"h":106.02,"l":103.56,"c":104.62},"1770048000":{"time":1770048000,"o":104.6312824,"h":105.6929794,"l":104.2507751,"c":104.93245791},"1770051600":{"time":1770051600,"o":104.93,"h":105.52,"l":104.41570519,"c":104.75},"1770055200":{"time":1770055200,"o":104.74615193,"h":104.97,"l":103.80583196,"c":104.6423908},"1770058800":{"time":1770058800,"o":104.64917784,"h":104.76,"l":103.46428735,"c":103.84724938},"1770062400":{"time":1770062400,"o":103.86,"h":104.19,"l":103.28,"c":103.80135659},"1770066000":{"time":1770066000,"o":103.79909869,"h":104.90107742,"l":103.75920875,"c":104.76},"1770069600":{"time":1770069600,"o":104.75166153,"h":105.12446337,"l":104.56116971,"c":104.95},"1770073200":{"time":1770073200,"o":104.94608453,"h":104.98,"l":104.343129,"c":104.47417437},"1770076800":{"time":1770076800,"o":104.47417437,"h":104.6,"l":103.63,"c":104.10550739},"1770080400":{"time":1770080400,"o":104.10351794,"h":104.32348139,"l":103.49,"c":104.32348139},"1770084000":{"time":1770084000,"o":104.32,"h":104.32512296,"l":102.30286309,"c":102.37},"1770087600":{"time":1770087600,"o":102.36,"h":104.34573531,"l":102.12271778,"c":104.0876966},"1770091200":{"time":1770091200,"o":104.1,"h":105.05,"l":103.80248585,"c":104.62},"1770094800":{"time":1770094800,"o":104.62,"h":104.68,"l":103.58891697,"c":103.65},"1770098400":{"time":1770098400,"o":103.64479515,"h":104.02,"l":102.91633609,"c":103.92},"1770102000":{"time":1770102000,"o":103.91264888,"h":104.85,"l":103.70370167,"c":104.62},"1770105600":{"time":1770105600,"o":104.63,"h":104.95,"l":104.0,"c":104.04218032},"1770109200":{"time":1770109200,"o":104.03666759,"h":104.14,"l":102.46729097,"c":103.04166759},"1770112800":{"time":1770112800,"o":103.04166759,"h":103.25,"l":102.42866262,"c":102.81},"1770116400":{"time":1770116400,"o":102.80004618,"h":103.32,"l":102.7599045,"c":102.93},"1770120000":{"time":1770120000,"o":102.92390461,"h":103.29103642,"l":102.4458749,"c":103.05},"1770123600":{"time":1770123600,"o":103.06,"h":103.48476381,"l":102.70239318,"c":103.34148138},"1770127200":{"time":1770127200,"o":103.3405051,"h":103.58,"l":100.73772136,"c":100.79085259},"1770130800":{"time":1770130800,"o":100.79845143,"h":102.69,"l":100.34328126,"c":102.52093071},"1770134400":{"time":1770134400,"o":102.52093071,"h":102.5216644,"l":99.96,"c":100.671272},"1770138000":{"time":1770138000,"o":100.68241469,"h":100.92,"l":98.98,"c":99.02025414},"1770141600":{"time":1770141600,"o":99.03,"h":99.36089513,"l":96.6,"c":96.77483349},"1770145200":{"time":1770145200,"o":96.77342114,"h":100.01,"l":96.66437931,"c":98.97},"1770148800":{"time":1770148800,"o":98.95613957,"h":101.92117397,"l":98.26842802,"c":101.13443193},"1770152400":{"time":1770152400,"o":101.11512498,"h":101.72062853,"l":100.0,"c":100.11157945},"1770156000":{"time":1770156000,"o":100.11609893,"h":100.19849851,"l":98.08,"c":98.41},"1770159600":{"time":1770159600,"o":98.41,"h":98.51,"l":97.18212618,"c":97.81694967},"1770163200":{"time":1770163200,"o":97.81694967,"h":98.72729577,"l":97.10178419,"c":97.90247949},"1770166800":{"time":1770166800,"o":97.90261972,"h":99.59,"l":97.90261972,"c":99.04},"1770170400":{"time":1770170400,"o":99.04,"h":99.11554944,"l":97.33,"c":97.84320772},"1770174000":{"time":1770174000,"o":97.84013656,"h":99.53,"l":97.82022394,"c":99.03130791},"1770177600":{"time":1770177600,"o":99.04,"h":99.27,"l":97.96227007,"c":98.01},"1770181200":{"time":1770181200,"o":98.01,"h":98.36,"l":96.47741839,"c":96.88182729},"1770184800":{"time":1770184800,"o":96.88182729,"h":98.68,"l":96.66,"c":98.13},"1770188400":{"time":1770188400,"o":98.13,"h":98.16414258,"l":97.30363682,"c":97.82697916},"1770192000":{"time":1770192000,"o":97.83,"h":97.87,"l":96.70060598,"c":97.64600775},"1770195600":{"time":1770195600,"o":97.64510834,"h":97.69,"l":96.71,"c":97.07},"1770199200":{"time":1770199200,"o":97.07,"h":97.23,"l":96.70630843,"c":96.97},"1770202800":{"time":1770202800,"o":96.97,"h":97.0,"l":94.82137223,"c":96.02632008},"1770206400":{"time":1770206400,"o":96.02632008,"h":96.67,"l":95.79259058,"c":96.41969962},"1770210000":{"time":1770210000,"o":96.41359234,"h":96.41359234,"l":94.15903772,"c":94.34089144},"1770213600":{"time":1770213600,"o":94.33428738,"h":94.88027593,"l":92.97,"c":93.04},"1770217200":{"time":1770217200,"o":93.02542951,"h":94.11,"l":91.28073032,"c":92.68426029},"1770220800":{"time":1770220800,"o":92.69,"h":92.9894213,"l":90.89442627,"c":91.86726677},"1770224400":{"time":1770224400,"o":91.89,"h":92.50178292,"l":90.020384,"c":91.35007808},"1770228000":{"time":1770228000,"o":91.35,"h":93.15011862,"l":90.27,"c":92.23784715},"1770231600":{"time":1770231600,"o":92.23,"h":94.62993763,"l":92.23,"c":94.31},"1770235200":{"time":1770235200,"o":94.32,"h":94.4402204,"l":92.9592929,"c":93.21332725},"1770238800":{"time":1770238800,"o":93.20548182,"h":93.35,"l":90.7,"c":91.29607324},"1770242400":{"time":1770242400,"o":91.2920223,"h":92.83933738,"l":89.4,"c":90.84623612},"1770246000":{"time":1770246000,"o":90.83517151,"h":92.87,"l":90.22,"c":92.07},"1770249600":{"time":1770249600,"o":92.07483339,"h":92.72,"l":91.35738649,"c":91.71673407},"1770253200":{"time":1770253200,"o":91.71801459,"h":92.8350614,"l":90.51,"c":91.88},"1770256800":{"time":1770256800,"o":91.87675385,"h":92.67602499,"l":90.69,"c":90.85226738},"1770260400":{"time":1770260400,"o":90.86,"h":91.6,"l":90.22,"c":91.11565659},"1770264000":{"time":1770264000,"o":91.11154144,"h":91.88,"l":90.31,"c":91.1},"1770267600":{"time":1770267600,"o":91.08802966,"h":91.99464918,"l":89.90952798,"c":91.13},"1770271200":{"time":1770271200,"o":91.13,"h":91.21,"l":89.7113003,"c":90.16870843},"1770274800":{"time":1770274800,"o":90.17,"h":91.61418403,"l":90.12256812,"c":90.5},"1770278400":{"time":1770278400,"o":90.5,"h":92.4085112,"l":90.5,"c":91.73618055},"1770282000":{"time":1770282000,"o":91.73365928,"h":93.31850148,"l":91.73,"c":92.46},"1770285600":{"time":1770285600,"o":92.47,"h":92.59,"l":89.88,"c":90.23},"1770289200":{"time":1770289200,"o":90.23,"h":90.73,"l":88.66,"c":89.93},"1770292800":{"time":1770292800,"o":89.92580504,"h":90.72,"l":88.67,"c":89.45},"1770296400":{"time":1770296400,"o":89.46,"h":89.96220959,"l":88.17,"c":88.46},"1770300000":{"time":1770300000,"o":88.43,"h":91.34146346,"l":88.33242041,"c":88.57},"1770303600":{"time":1770303600,"o":88.56231086,"h":88.92206302,"l":83.51275716,"c":84.54229166},"1770307200":{"time":1770307200,"o":84.53637247,"h":86.1205157,"l":83.64407767,"c":85.49},"1770310800":{"time":1770310800,"o":85.49,"h":85.59820516,"l":82.41228882,"c":82.61336909},"1770314400":{"time":1770314400,"o":82.64,"h":83.25426366,"l":81.2,"c":82.89},"1770318000":{"time":1770318000,"o":82.89,"h":83.25,"l":81.36,"c":81.63},"1770321600":{"time":1770321600,"o":81.63048839,"h":82.25,"l":77.68,"c":78.83350004},"1770325200":{"time":1770325200,"o":78.80836556,"h":81.11929743,"l":78.33,"c":78.96165777},"1770328800":{"time":1770328800,"o":78.96165777,"h":80.62877566,"l":77.62692977,"c":79.75},"1770332400":{"time":1770332400,"o":79.76,"h":81.56,"l":78.0423235,"c":78.29703527},"1770336000":{"time":1770336000,"o":78.29703527,"h":78.73127645,"l":67.55330364,"c":75.44},"1770339600":{"time":1770339600,"o":75.43,"h":79.61,"l":75.43,"c":79.37041173},"1770343200":{"time":1770343200,"o":79.43722589,"h":80.15787966,"l":76.35,"c":76.89},"1770346800":{"time":1770346800,"o":76.88,"h":77.30406672,"l":75.70811894,"c":76.67001565},"1770350400":{"time":1770350400,"o":76.67,"h":77.96168135,"l":76.17,"c":77.71223663},"1770354000":{"time":1770354000,"o":77.72,"h":81.54427632,"l":77.53,"c":81.0490116},"1770357600":{"time":1770357600,"o":81.06,"h":81.49,"l":79.34512279,"c":79.41006011},"1770361200":{"time":1770361200,"o":79.41314443,"h":80.37270087,"l":78.69638987,"c":79.48},"1770364800":{"time":1770364800,"o":79.48,"h":80.11017217,"l":78.64562236,"c":78.98},"1770368400":{"time":1770368400,"o":78.99,"h":81.57,"l":78.87391535,"c":81.23254744},"1770372000":{"time":1770372000,"o":81.22777168,"h":81.93,"l":80.67924642,"c":80.74},"1770375600":{"time":1770375600,"o":80.74,"h":81.64516705,"l":80.38,"c":81.3},"1770379200":{"time":1770379200,"o":81.28,"h":81.85,"l":80.77484908,"c":81.78943745},"1770382800":{"time":1770382800,"o":81.78,"h":83.74,"l":81.59,"c":83.02},"1770386400":{"time":1770386400,"o":83.01204358,"h":85.09,"l":81.83260262,"c":84.06056101},"1770390000":{"time":1770390000,"o":84.1,"h":84.97,"l":83.36285485,"c":84.38},"1770393600":{"time":1770393600,"o":84.39,"h":87.0870086,"l":83.76,"c":86.58},"1770397200":{"time":1770397200,"o":86.58,"h":88.56893825,"l":86.05407778,"c":86.57308127},"1770400800":{"time":1770400800,"o":86.56758299,"h":86.71,"l":85.13504149,"c":86.02601198},"1770404400":{"time":1770404400,"o":86.03,"h":87.32401247,"l":85.46254809,"c":86.96},"1770408000":{"time":1770408000,"o":86.96,"h":87.85650894,"l":86.5383867,"c":86.83},"1770411600":{"time":1770411600,"o":86.83,"h":88.11,"l":86.53,"c":87.98},"1770415200":{"time":1770415200,"o":87.99,"h":89.72,"l":87.87597881,"c":89.12334774},"1770418800":{"time":1770418800,"o":89.10209341,"h":89.53,"l":87.32346798,"c":87.41178712},"1770422400":{"time":1770422400,"o":87.41,"h":87.41,"l":86.14,"c":86.52},"1770426000":{"time":1770426000,"o":86.52103417,"h":87.42,"l":85.88,"c":87.08681543},"1770429600":{"time":1770429600,"o":87.08,"h":87.50668674,"l":86.731374,"c":87.24412527},"1770433200":{"time":1770433200,"o":87.24412527,"h":88.31,"l":87.17691075,"c":88.01699108},"1770436800":{"time":1770436800,"o":88.01767914,"h":88.95,"l":87.24,"c":87.66946581},"1770440400":{"time":1770440400,"o":87.66946581,"h":88.54,"l":87.5,"c":87.74},"1770444000":{"time":1770444000,"o":87.75,"h":88.16,"l":86.2,"c":86.2},"1770447600":{"time":1770447600,"o":86.2,"h":86.58,"l":84.17,"c":85.26},"1770451200":{"time":1770451200,"o":85.26068912,"h":85.65283087,"l":84.72612696,"c":85.31252064},"1770454800":{"time":1770454800,"o":85.31252064,"h":85.66,"l":84.76261401,"c":85.2},"1770458400":{"time":1770458400,"o":85.2,"h":85.42193516,"l":84.45111612,"c":84.95392205},"1770462000":{"time":1770462000,"o":84.95575616,"h":85.16152934,"l":84.54,"c":84.87},"1770465600":{"time":1770465600,"o":84.85269333,"h":87.12136195,"l":84.8,"c":86.16},"1770469200":{"time":1770469200,"o":86.16,"h":86.57,"l":85.5,"c":86.05},"1770472800":{"time":1770472800,"o":86.07,"h":86.51056513,"l":85.45876286,"c":85.7},"1770476400":{"time":1770476400,"o":85.71,"h":86.89897751,"l":85.61634354,"c":86.52},"1770480000":{"time":1770480000,"o":86.51,"h":87.97971949,"l":86.23221195,"c":87.04573437},"1770483600":{"time":1770483600,"o":87.02209596,"h":87.66,"l":86.42283481,"c":87.58},"1770487200":{"time":1770487200,"o":87.58,"h":89.15028626,"l":87.39,"c":88.65525812},"1770490800":{"time":1770490800,"o":88.65355398,"h":88.73,"l":87.98,"c":88.2},"1770494400":{"time":1770494400,"o":88.22,"h":89.13,"l":87.93805996,"c":88.83108673},"1770498000":{"time":1770498000,"o":88.83108673,"h":89.08,"l":88.06439781,"c":88.13},"1770501600":{"time":1770501600,"o":88.12137603,"h":88.68059909,"l":88.08565366,"c":88.22545284},"1770505200":{"time":1770505200,"o":88.21215511,"h":88.28,"l":86.84,"c":87.55781286},"1770508800":{"time":1770508800,"o":87.52577842,"h":87.6,"l":87.03377395,"c":87.28017281},"1770512400":{"time":1770512400,"o":87.28136957,"h":87.93,"l":87.24,"c":87.80283218},"1770516000":{"time":1770516000,"o":87.8,"h":88.14,"l":86.90549759,"c":87.2},"1770519600":{"time":1770519600,"o":87.2,"h":87.46,"l":86.63,"c":86.74},"1770523200":{"time":1770523200,"o":86.74,"h":87.32,"l":86.54080584,"c":87.31290935},"1770526800":{"time":1770526800,"o":87.31187287,"h":87.48,"l":86.95765078,"c":87.20031358},"1770530400":{"time":1770530400,"o":87.2,"h":87.43,"l":86.86580501,"c":87.07679766},"1770534000":{"time":1770534000,"o":87.08,"h":87.32625403,"l":86.6061931,"c":87.32128338},"1770537600":{"time":1770537600,"o":87.3212335,"h":88.71921214,"l":86.85586545,"c":88.55},"1770541200":{"time":1770541200,"o":88.55,"h":88.90858392,"l":87.46688734,"c":87.55564611},"1770544800":{"time":1770544800,"o":87.55564611,"h":88.04,"l":86.40553664,"c":86.81},"1770548400":{"time":1770548400,"o":86.80272682,"h":88.23493861,"l":86.68162108,"c":88.16946788},"1770552000":{"time":1770552000,"o":88.16660875,"h":88.29,"l":87.61,"c":88.11194289},"1770555600":{"time":1770555600,"o":88.09,"h":88.81,"l":87.7,"c":88.51096579},"1770559200":{"time":1770559200,"o":88.49950156,"h":88.66,"l":87.95410952,"c":88.37},"1770562800":{"time":1770562800,"o":88.37,"h":88.67,"l":87.34,"c":87.72},"1770566400":{"time":1770566400,"o":87.72,"h":87.84,"l":85.70662767,"c":86.15751415},"1770570000":{"time":1770570000,"o":86.17,"h":87.00251356,"l":86.1441276,"c":86.86},"1770573600":{"time":1770573600,"o":86.87,"h":88.52,"l":86.8545617,"c":87.77},"1770577200":{"time":1770577200,"o":87.75732011,"h":88.52914302,"l":87.73,"c":88.32893823},"1770580800":{"time":1770580800,"o":88.34,"h":88.35,"l":86.71052198,"c":86.85003438},"1770584400":{"time":1770584400,"o":86.85003438,"h":87.281253,"l":86.18,"c":86.57304452},"1770588000":{"time":1770588000,"o":86.55998421,"h":87.2,"l":86.42,"c":87.06},"1770591600":{"time":1770591600,"o":87.06438675,"h":88.92371638,"l":86.05,"c":86.92858442},"1770595200":{"time":1770595200,"o":86.92825337,"h":87.39,"l":86.34,"c":87.01},"1770598800":{"time":1770598800,"o":87.01,"h":87.86052627,"l":85.84038415,"c":86.35380242},"1770602400":{"time":1770602400,"o":86.35246806,"h":87.73994563,"l":86.14239696,"c":86.96},"1770606000":{"time":1770606000,"o":86.96,"h":87.85,"l":86.78146789,"c":87.67846308},"1770609600":{"time":1770609600,"o":87.64223349,"h":87.67,"l":86.91432361,"c":87.06},"1770613200":{"time":1770613200,"o":87.05657727,"h":87.39,"l":86.83,"c":87.19726577},"1770616800":{"time":1770616800,"o":87.19658396,"h":87.19658396,"l":85.90578301,"c":86.38},"1770620400":{"time":1770620400,"o":86.37488253,"h":86.51,"l":85.17,"c":85.44},"1770624000":{"time":1770624000,"o":85.43,"h":85.57,"l":83.80869997,"c":84.54},"1770627600":{"time":1770627600,"o":84.53,"h":84.85,"l":83.9,"c":84.27},"1770631200":{"time":1770631200,"o":84.27,"h":84.42286868,"l":82.8318801,"c":83.19173463},"1770634800":{"time":1770634800,"o":83.1841484,"h":83.66,"l":83.1841484,"c":83.42},"1770638400":{"time":1770638400,"o":83.44,"h":84.33,"l":83.41215797,"c":84.00726348},"1770642000":{"time":1770642000,"o":84.01,"h":84.56580923,"l":83.71,"c":83.73},"1770645600":{"time":1770645600,"o":83.72069004,"h":85.18766615,"l":83.53306034,"c":84.93},"1770649200":{"time":1770649200,"o":84.91391472,"h":85.75,"l":84.28,"c":85.26316648},"1770652800":{"time":1770652800,"o":85.26,"h":86.79260044,"l":84.77367371,"c":86.05567228},"1770656400":{"time":1770656400,"o":86.05408214,"h":88.03828681,"l":85.61,"c":87.75440128},"1770660000":{"time":1770660000,"o":87.75440128,"h":88.65,"l":87.02,"c":87.4380575},"1770663600":{"time":1770663600,"o":87.44181165,"h":88.16,"l":87.12,"c":87.91},"1770667200":{"time":1770667200,"o":87.9,"h":88.20123708,"l":87.17159522,"c":87.75569698},"1770670800":{"time":1770670800,"o":87.7550902,"h":87.84,"l":86.47591203,"c":87.294586},"1770674400":{"time":1770674400,"o":87.294586,"h":87.53,"l":86.90828314,"c":87.06371433},"1770678000":{"time":1770678000,"o":87.06371433,"h":87.35,"l":86.63,"c":86.72},"1770681600":{"time":1770681600,"o":86.71341251,"h":86.88,"l":86.25400295,"c":86.40514497},"1770685200":{"time":1770685200,"o":86.36573578,"h":87.4353483,"l":86.34600263,"c":87.22},"1770688800":{"time":1770688800,"o":87.23,"h":87.27,"l":86.3690803,"c":86.62247977},"1770692400":{"time":1770692400,"o":86.61,"h":86.8,"l":85.2333995,"c":85.79831463},"1770696000":{"time":1770696000,"o":85.79781716,"h":86.61,"l":85.73471727,"c":86.49554769},"1770699600":{"time":1770699600,"o":86.5,"h":86.52336934,"l":85.57,"c":85.9},"1770703200":{"time":1770703200,"o":85.9,"h":85.98,"l":84.27,"c":84.55},"1770706800":{"time":1770706800,"o":84.55226188,"h":85.07871368,"l":84.36759709,"c":84.57007145},"1770710400":{"time":1770710400,"o":84.58,"h":84.82,"l":84.13,"c":84.59646864},"1770714000":{"time":1770714000,"o":84.59059475,"h":85.02,"l":84.28591262,"c":84.51187312},"1770717600":{"time":1770717600,"o":84.51412749,"h":84.68528587,"l":84.14248088,"c":84.16255724},"1770721200":{"time":1770721200,"o":84.16255724,"h":84.55,"l":83.72,"c":83.8},"1770724800":{"time":1770724800,"o":83.8,"h":84.31,"l":83.70430898,"c":83.90190741},"1770728400":{"time":1770728400,"o":83.90166872,"h":84.72463892,"l":83.7,"c":84.6},"1770732000":{"time":1770732000,"o":84.60302555,"h":85.13835347,"l":83.15930784,"c":83.68578806},"1770735600":{"time":1770735600,"o":83.67613914,"h":84.48,"l":83.38,"c":84.24},"1770739200":{"time":1770739200,"o":84.25,"h":84.81484955,"l":83.71,"c":84.41},"1770742800":{"time":1770742800,"o":84.42,"h":85.09013363,"l":84.14585512,"c":84.87},"1770746400":{"time":1770746400,"o":84.87,"h":84.90487339,"l":82.72509378,"c":82.9},"1770750000":{"time":1770750000,"o":82.89428069,"h":83.47,"l":82.46375643,"c":83.04692924},"1770753600":{"time":1770753600,"o":83.04605379,"h":83.18,"l":82.29,"c":82.59926034},"1770757200":{"time":1770757200,"o":82.61,"h":82.89415768,"l":81.89420364,"c":82.42856758},"1770760800":{"time":1770760800,"o":82.41890034,"h":82.91,"l":82.33,"c":82.55229688},"1770764400":{"time":1770764400,"o":82.5618773,"h":82.96,"l":82.32,"c":82.96},"1770768000":{"time":1770768000,"o":82.96,"h":83.68,"l":82.88,"c":83.42112381},"1770771600":{"time":1770771600,"o":83.42413975,"h":83.73663967,"l":83.15090197,"c":83.63929191},"1770775200":{"time":1770775200,"o":83.6782116,"h":84.34,"l":83.48163404,"c":83.49},"1770778800":{"time":1770778800,"o":83.48354687,"h":83.80858917,"l":82.54,"c":83.29},"1770782400":{"time":1770782400,"o":83.28097828,"h":83.48,"l":81.66,"c":81.9075416},"1770786000":{"time":1770786000,"o":81.92,"h":82.34357893,"l":81.68,"c":81.84881739},"1770789600":{"time":1770789600,"o":81.85,"h":81.93,"l":80.56,"c":80.82615016},"1770793200":{"time":1770793200,"o":80.82615016,"h":81.31,"l":80.28,"c":80.96},"1770796800":{"time":1770796800,"o":80.96,"h":81.16,"l":80.51375955,"c":81.04},"1770800400":{"time":1770800400,"o":81.04,"h":81.24,"l":80.63311578,"c":80.76},"1770804000":{"time":1770804000,"o":80.76,"h":80.92508204,"l":80.35141333,"c":80.67},"1770807600":{"time":1770807600,"o":80.67,"h":81.43,"l":80.63,"c":81.21715609},"1770811200":{"time":1770811200,"o":81.21561528,"h":81.41154972,"l":80.90161791,"c":81.14},"1770814800":{"time":1770814800,"o":81.13,"h":81.77,"l":80.64281956,"c":81.61},"1770818400":{"time":1770818400,"o":81.61,"h":83.02,"l":79.73,"c":79.9059526},"1770822000":{"time":1770822000,"o":79.88318102,"h":80.25836845,"l":78.53432075,"c":79.65835232},"1770825600":{"time":1770825600,"o":79.66036535,"h":80.87,"l":78.66565304,"c":78.69},"1770829200":{"time":1770829200,"o":78.68,"h":79.94636501,"l":78.01107351,"c":78.96233725},"1770832800":{"time":1770832800,"o":78.95532959,"h":79.94,"l":78.47,"c":79.75453899},"1770836400":{"time":1770836400,"o":79.75453899,"h":80.28280372,"l":79.27302967,"c":79.66699167},"1770840000":{"time":1770840000,"o":79.67,"h":79.95,"l":78.92,"c":79.56028462},"1770843600":{"time":1770843600,"o":79.57,"h":81.02,"l":79.57,"c":80.1},"1770847200":{"time":1770847200,"o":80.1,"h":80.18,"l":79.43210927,"c":79.44},"1770850800":{"time":1770850800,"o":79.45,"h":79.66459904,"l":78.87274977,"c":79.28},"1770854400":{"time":1770854400,"o":79.26506784,"h":80.17742553,"l":79.22754176,"c":79.93962676},"1770858000":{"time":1770858000,"o":79.93350269,"h":80.72005528,"l":79.92519141,"c":80.37},"1770861600":{"time":1770861600,"o":80.37,"h":80.67279171,"l":79.88348276,"c":80.27358726},"1770865200":{"time":1770865200,"o":80.28,"h":80.62,"l":80.03600843,"c":80.58189303},"1770868800":{"time":1770868800,"o":80.56812164,"h":80.93,"l":80.24099743,"c":80.2608431},"1770872400":{"time":1770872400,"o":80.26106123,"h":80.57,"l":79.54092542,"c":80.53},"1770876000":{"time":1770876000,"o":80.53,"h":80.94,"l":80.33,"c":80.46125023},"1770879600":{"time":1770879600,"o":80.52,"h":80.88,"l":80.24057352,"c":80.75815513},"1770883200":{"time":1770883200,"o":80.74538684,"h":80.87,"l":80.27272884,"c":80.69961011},"1770886800":{"time":1770886800,"o":80.69915185,"h":81.86,"l":80.51193944,"c":81.75010317},"1770890400":{"time":1770890400,"o":81.75018959,"h":82.17,"l":81.29138835,"c":82.12677354},"1770894000":{"time":1770894000,"o":82.1252637,"h":82.19,"l":81.6450394,"c":81.86719693},"1770897600":{"time":1770897600,"o":81.853854,"h":81.89,"l":80.81,"c":81.03964405},"1770901200":{"time":1770901200,"o":81.0403558,"h":82.06,"l":80.64817276,"c":81.91},"1770904800":{"time":1770904800,"o":81.91,"h":81.93,"l":80.98926479,"c":81.13288181},"1770908400":{"time":1770908400,"o":81.12438653,"h":81.47,"l":80.03153358,"c":80.06639522},"1770912000":{"time":1770912000,"o":80.06639522,"h":80.14863333,"l":78.16,"c":78.27},"1770915600":{"time":1770915600,"o":78.27,"h":78.62917503,"l":77.49674873,"c":77.86},"1770919200":{"time":1770919200,"o":77.86085149,"h":78.40811178,"l":77.16273577,"c":77.5591636},"1770922800":{"time":1770922800,"o":77.56,"h":78.57063828,"l":76.99802126,"c":77.57250479},"1770926400":{"time":1770926400,"o":77.5732803,"h":77.88099866,"l":76.55,"c":76.84462804},"1770930000":{"time":1770930000,"o":76.87,"h":77.50005152,"l":76.86,"c":77.29},"1770933600":{"time":1770933600,"o":77.3,"h":78.06,"l":76.92,"c":78.02065776},"1770937200":{"time":1770937200,"o":78.01573933,"h":78.48,"l":77.79,"c":78.37},"1770940800":{"time":1770940800,"o":78.37,"h":78.65,"l":77.49931361,"c":77.98679081},"1770944400":{"time":1770944400,"o":77.98566176,"h":78.8,"l":77.98532022,"c":78.55},"1770948000":{"time":1770948000,"o":78.56,"h":79.27,"l":78.4,"c":79.09057468},"1770951600":{"time":1770951600,"o":79.09,"h":79.44,"l":78.78,"c":79.01},"1770955200":{"time":1770955200,"o":79.0,"h":79.22262687,"l":78.42,"c":78.47},"1770958800":{"time":1770958800,"o":78.47,"h":78.71074749,"l":78.13,"c":78.24591864},"1770962400":{"time":1770962400,"o":78.25,"h":78.62,"l":77.82,"c":78.58206501},"1770966000":{"time":1770966000,"o":78.57236812,"h":79.19443325,"l":78.48542035,"c":78.93126181},"1770969600":{"time":1770969600,"o":78.93168824,"h":79.86007333,"l":78.81,"c":79.66},"1770973200":{"time":1770973200,"o":79.67,"h":79.90526999,"l":79.37,"c":79.82144102},"1770976800":{"time":1770976800,"o":79.82202429,"h":80.57,"l":79.714866,"c":80.29708496},"1770980400":{"time":1770980400,"o":80.30065603,"h":80.36,"l":79.77,"c":80.26078499},"1770984000":{"time":1770984000,"o":80.26,"h":80.27,"l":79.83,"c":79.93},"1770987600":{"time":1770987600,"o":79.93030505,"h":80.82843642,"l":79.71,"c":80.24},"1770991200":{"time":1770991200,"o":80.2316512,"h":81.91,"l":79.82,"c":81.26730443},"1770994800":{"time":1770994800,"o":81.28,"h":84.28436726,"l":81.07034291,"c":83.16},"1770998400":{"time":1770998400,"o":83.15602904,"h":84.94651864,"l":82.89720982,"c":84.18},"1771002000":{"time":1771002000,"o":84.18,"h":84.67,"l":83.52306267,"c":84.3},"1771005600":{"time":1771005600,"o":84.3,"h":85.54759726,"l":84.08529138,"c":85.34},"1771009200":{"time":1771009200,"o":85.34,"h":85.59,"l":84.51356404,"c":84.63},"1771012800":{"time":1771012800,"o":84.61660144,"h":85.02,"l":84.15,"c":84.74827319},"1771016400":{"time":1771016400,"o":84.75022064,"h":85.14067395,"l":84.52358418,"c":84.80168093},"1771020000":{"time":1771020000,"o":84.80363119,"h":84.88,"l":84.41390298,"c":84.63},"1771023600":{"time":1771023600,"o":84.63,"h":84.63,"l":84.14250057,"c":84.29663717},"1771027200":{"time":1771027200,"o":84.28,"h":85.04,"l":84.17,"c":84.91},"1771030800":{"time":1771030800,"o":84.9,"h":85.15,"l":84.73867299,"c":84.94987045},"1771034400":{"time":1771034400,"o":84.94806905,"h":84.96,"l":84.5525846,"c":84.84},"1771038000":{"time":1771038000,"o":84.84,"h":85.22,"l":84.77047998,"c":85.0},"1771041600":{"time":1771041600,"o":85.0,"h":85.05,"l":84.74499536,"c":84.76},"1771045200":{"time":1771045200,"o":84.76399087,"h":84.98186165,"l":84.56689665,"c":84.57231321},"1771048800":{"time":1771048800,"o":84.57318776,"h":84.89,"l":84.30479742,"c":84.8},"1771052400":{"time":1771052400,"o":84.8,"h":85.22,"l":84.72,"c":85.13},"1771056000":{"time":1771056000,"o":85.13,"h":86.33,"l":85.1,"c":86.15050134},"1771059600":{"time":1771059600,"o":86.15273195,"h":86.32,"l":85.8,"c":85.95},"1771063200":{"time":1771063200,"o":85.96,"h":85.96,"l":85.68163354,"c":85.77239238},"1771066800":{"time":1771066800,"o":85.77718371,"h":87.25,"l":85.76128826,"c":87.24351868},"1771070400":{"time":1771070400,"o":87.24351868,"h":87.24351868,"l":86.22151965,"c":86.36},"1771074000":{"time":1771074000,"o":86.36,"h":86.84340066,"l":85.99,"c":86.4},"1771077600":{"time":1771077600,"o":86.4,"h":87.4,"l":86.32396764,"c":87.19482509},"1771081200":{"time":1771081200,"o":87.2,"h":87.62,"l":87.05448911,"c":87.39},"1771084800":{"time":1771084800,"o":87.39,"h":88.18,"l":87.00717883,"c":88.03},"1771088400":{"time":1771088400,"o":88.04,"h":88.37,"l":87.78,"c":87.99332012},"1771092000":{"time":1771092000,"o":87.98725636,"h":88.19,"l":87.728202,"c":87.93426363},"1771095600":{"time":1771095600,"o":87.95,"h":88.26,"l":87.49,"c":88.12},"1771099200":{"time":1771099200,"o":88.14,"h":88.3343359,"l":87.62486206,"c":88.09},"1771102800":{"time":1771102800,"o":88.08951637,"h":88.36,"l":87.26407995,"c":88.01},"1771106400":{"time":1771106400,"o":88.00901198,"h":88.76946719,"l":87.85,"c":88.44},"1771110000":{"time":1771110000,"o":88.44,"h":88.84,"l":87.98581506,"c":88.01},"1771113600":{"time":1771113600,"o":88.01,"h":88.37,"l":87.77,"c":88.13745867},"1771117200":{"time":1771117200,"o":88.14,"h":88.69,"l":87.56719539,"c":88.25},"1771120800":{"time":1771120800,"o":88.25,"h":88.44931317,"l":87.5,"c":87.97},"1771124400":{"time":1771124400,"o":87.95505957,"h":88.73188102,"l":87.34665961,"c":88.57123072},"1771128000":{"time":1771128000,"o":88.56625772,"h":89.75,"l":88.34225585,"c":88.75},"1771131600":{"time":1771131600,"o":88.73228006,"h":90.01,"l":88.69615174,"c":89.62924515},"1771135200":{"time":1771135200,"o":89.62924515,"h":90.07023587,"l":89.28881234,"c":89.55},"1771138800":{"time":1771138800,"o":89.55,"h":90.9101548,"l":89.35,"c":90.68},"1771142400":{"time":1771142400,"o":90.68,"h":91.18,"l":89.2,"c":89.61},"1771146000":{"time":1771146000,"o":89.61116221,"h":90.46,"l":89.41,"c":89.94},"1771149600":{"time":1771149600,"o":89.9372799,"h":90.05,"l":89.06688546,"c":89.47186635},"1771153200":{"time":1771153200,"o":89.47693863,"h":89.75080341,"l":88.96445413,"c":89.12855531},"1771156800":{"time":1771156800,"o":89.13,"h":89.58344892,"l":87.28286095,"c":87.2928456},"1771160400":{"time":1771160400,"o":87.29142125,"h":88.33424194,"l":86.82969444,"c":86.92342579},"1771164000":{"time":1771164000,"o":86.93,"h":87.56,"l":86.66564754,"c":87.3},"1771167600":{"time":1771167600,"o":87.31,"h":87.63,"l":86.91,"c":87.36139257},"1771171200":{"time":1771171200,"o":87.36140729,"h":87.61,"l":86.73141481,"c":87.54115974},"1771174800":{"time":1771174800,"o":87.522957,"h":87.82,"l":85.87166145,"c":86.36183708},"1771178400":{"time":1771178400,"o":86.36165977,"h":86.81,"l":85.95869848,"c":86.1663197},"1771182000":{"time":1771182000,"o":86.1711184,"h":86.29277006,"l":85.15916793,"c":85.29298675},"1771185600":{"time":1771185600,"o":85.29,"h":85.91,"l":84.86,"c":85.81698854},"1771189200":{"time":1771189200,"o":85.82,"h":86.36,"l":85.81669517,"c":86.16490605},"1771192800":{"time":1771192800,"o":86.1512084,"h":86.63,"l":86.01,"c":86.30057777},"1771196400":{"time":1771196400,"o":86.31,"h":86.32,"l":85.0739516,"c":86.08465407},"1771200000":{"time":1771200000,"o":86.1,"h":86.45,"l":85.71542935,"c":86.12595059},"1771203600":{"time":1771203600,"o":86.12431607,"h":86.58,"l":85.34371721,"c":85.71907946},"1771207200":{"time":1771207200,"o":85.7176819,"h":86.15,"l":85.19692473,"c":85.33},"1771210800":{"time":1771210800,"o":85.35,"h":85.51,"l":84.81,"c":85.11},"1771214400":{"time":1771214400,"o":85.10129176,"h":85.76,"l":85.05170712,"c":85.76},"1771218000":{"time":1771218000,"o":85.75199694,"h":85.85,"l":84.46,"c":84.64882508},"1771221600":{"time":1771221600,"o":84.64842465,"h":85.15,"l":84.51166589,"c":85.00652423},"1771225200":{"time":1771225200,"o":85.01,"h":85.46,"l":84.76481538,"c":85.01},"1771228800":{"time":1771228800,"o":85.01,"h":85.44479563,"l":84.99,"c":85.32605173},"1771232400":{"time":1771232400,"o":85.32650091,"h":86.2,"l":85.32650091,"c":85.947107},"1771236000":{"time":1771236000,"o":85.94340531,"h":85.98,"l":85.57663681,"c":85.69548762},"1771239600":{"time":1771239600,"o":85.69399744,"h":85.88,"l":84.49741415,"c":85.49},"1771243200":{"time":1771243200,"o":85.46644121,"h":86.34754505,"l":85.2153999,"c":86.12740561},"1771246800":{"time":1771246800,"o":86.13,"h":86.85,"l":83.82768727,"c":84.13508721},"1771250400":{"time":1771250400,"o":84.12741025,"h":84.61037889,"l":83.46108567,"c":83.99226596},"1771254000":{"time":1771254000,"o":83.99093393,"h":84.5,"l":82.54554273,"c":83.16},"1771257600":{"time":1771257600,"o":83.16,"h":84.04011076,"l":83.05306274,"c":83.92},"1771261200":{"time":1771261200,"o":83.91417311,"h":84.75,"l":83.8503929,"c":84.48},"1771264800":{"time":1771264800,"o":84.47500166,"h":85.11,"l":84.46,"c":84.48},"1771268400":{"time":1771268400,"o":84.47736965,"h":85.07,"l":84.19,"c":84.59215667},"1771272000":{"time":1771272000,"o":84.58908854,"h":85.42,"l":84.45,"c":85.31},"1771275600":{"time":1771275600,"o":85.3,"h":86.06,"l":85.07,"c":86.00077878},"1771279200":{"time":1771279200,"o":85.99659502,"h":86.18,"l":85.62,"c":85.67},"1771282800":{"time":1771282800,"o":85.67,"h":86.61175894,"l":85.623935,"c":86.39},"1771286400":{"time":1771286400,"o":86.4,"h":87.1,"l":86.25060042,"c":86.56},"1771290000":{"time":1771290000,"o":86.57,"h":87.02,"l":86.08276813,"c":86.16574908},"1771293600":{"time":1771293600,"o":86.16,"h":87.6319356,"l":85.75463231,"c":87.25234408},"1771297200":{"time":1771297200,"o":87.26,"h":87.32,"l":86.28,"c":86.31907054},"1771300800":{"time":1771300800,"o":86.32,"h":86.59671144,"l":85.88,"c":86.32032481},"1771304400":{"time":1771304400,"o":86.32,"h":86.44,"l":85.41,"c":86.17},"1771308000":{"time":1771308000,"o":86.16911891,"h":86.74093951,"l":86.16911891,"c":86.44166696},"1771311600":{"time":1771311600,"o":86.44,"h":86.49,"l":85.88,"c":86.42006284},"1771315200":{"time":1771315200,"o":86.42,"h":86.71198513,"l":85.85309342,"c":85.90310459},"1771318800":{"time":1771318800,"o":85.90310459,"h":86.13,"l":85.62,"c":85.88180623},"1771322400":{"time":1771322400,"o":85.88,"h":85.99172227,"l":84.83502938,"c":84.99},"1771326000":{"time":1771326000,"o":84.99,"h":85.25205601,"l":84.7,"c":85.0425648},"1771329600":{"time":1771329600,"o":85.04262516,"h":85.48,"l":84.50236505,"c":84.58},"1771333200":{"time":1771333200,"o":84.58,"h":85.45,"l":84.34892808,"c":84.94569534},"1771336800":{"time":1771336800,"o":84.94454756,"h":85.38,"l":82.96533163,"c":83.19460367},"1771340400":{"time":1771340400,"o":83.2,"h":83.83472266,"l":82.88,"c":83.75},"1771344000":{"time":1771344000,"o":83.76,"h":85.39158255,"l":83.68572225,"c":84.13784562},"1771347600":{"time":1771347600,"o":84.13864885,"h":84.28,"l":83.0889935,"c":83.64276891},"1771351200":{"time":1771351200,"o":83.64294122,"h":85.37,"l":83.51349039,"c":85.06},"1771354800":{"time":1771354800,"o":85.06,"h":85.72,"l":84.58563895,"c":84.82917589},"1771358400":{"time":1771358400,"o":84.81189327,"h":85.2,"l":84.48,"c":84.99},"1771362000":{"time":1771362000,"o":84.97255044,"h":85.38725041,"l":84.78272585,"c":85.17},"1771365600":{"time":1771365600,"o":85.17,"h":85.39223409,"l":84.91375609,"c":85.0},"1771369200":{"time":1771369200,"o":84.9994276,"h":85.29355993,"l":84.84960345,"c":85.03},"1771372800":{"time":1771372800,"o":85.03,"h":85.44,"l":84.76,"c":84.84382477},"1771376400":{"time":1771376400,"o":84.82782183,"h":84.94,"l":83.88335479,"c":84.2},"1771380000":{"time":1771380000,"o":84.2031511,"h":84.94,"l":84.19205002,"c":84.6114153},"1771383600":{"time":1771383600,"o":84.62,"h":85.4058557,"l":84.50012361,"c":85.28040601},"1771387200":{"time":1771387200,"o":85.28040601,"h":85.5,"l":84.92,"c":85.1},"1771390800":{"time":1771390800,"o":85.10083796,"h":85.21,"l":84.71329647,"c":84.85},"1771394400":{"time":1771394400,"o":84.8538176,"h":85.26100135,"l":84.75123523,"c":84.87},"1771398000":{"time":1771398000,"o":84.87,"h":85.38,"l":84.63055755,"c":85.23},"1771401600":{"time":1771401600,"o":85.22,"h":86.03,"l":85.1754301,"c":85.39},"1771405200":{"time":1771405200,"o":85.42,"h":85.7,"l":85.25313527,"c":85.26302155},"1771408800":{"time":1771408800,"o":85.2627277,"h":85.34349299,"l":84.12909658,"c":84.22},"1771412400":{"time":1771412400,"o":84.21,"h":84.22,"l":82.77690504,"c":82.77690571},"1771416000":{"time":1771416000,"o":82.77198501,"h":83.28,"l":82.29319296,"c":82.91},"1771419600":{"time":1771419600,"o":82.93,"h":83.21,"l":82.24325898,"c":82.56},"1771423200":{"time":1771423200,"o":82.56069,"h":82.81,"l":81.70140453,"c":82.51},"1771426800":{"time":1771426800,"o":82.49552736,"h":83.97,"l":82.47,"c":82.96},"1771430400":{"time":1771430400,"o":82.95165378,"h":83.03190913,"l":82.01256996,"c":82.23975841},"1771434000":{"time":1771434000,"o":82.2384428,"h":82.92648394,"l":82.03,"c":82.11765016},"1771437600":{"time":1771437600,"o":82.12090855,"h":82.3058053,"l":80.96,"c":81.23478124},"1771441200":{"time":1771441200,"o":81.23478124,"h":81.54,"l":80.46324194,"c":80.85745316},"1771444800":{"time":1771444800,"o":80.86,"h":81.55,"l":80.81195944,"c":81.25884522},"1771448400":{"time":1771448400,"o":81.27,"h":81.59,"l":80.97927834,"c":81.22530654},"1771452000":{"time":1771452000,"o":81.21908138,"h":81.5,"l":81.01031725,"c":81.39},"1771455600":{"time":1771455600,"o":81.39,"h":81.59,"l":81.19117601,"c":81.55544857},"1771459200":{"time":1771459200,"o":81.54887179,"h":81.67029967,"l":81.19,"c":81.43801663},"1771462800":{"time":1771462800,"o":81.44,"h":81.98,"l":81.44,"c":81.82},"1771466400":{"time":1771466400,"o":81.82,"h":81.99400643,"l":81.26423157,"c":81.59},"1771470000":{"time":1771470000,"o":81.5954878,"h":81.88,"l":81.37,"c":81.71041606},"1771473600":{"time":1771473600,"o":81.72,"h":81.96,"l":81.43807472,"c":81.45610969},"1771477200":{"time":1771477200,"o":81.45762096,"h":81.93,"l":81.37,"c":81.83507375},"1771480800":{"time":1771480800,"o":81.83,"h":82.44415382,"l":81.77544394,"c":82.32606823},"1771484400":{"time":1771484400,"o":82.32606823,"h":82.63,"l":82.06128193,"c":82.35362192},"1771488000":{"time":1771488000,"o":82.35184032,"h":82.35184032,"l":81.52,"c":81.67},"1771491600":{"time":1771491600,"o":81.67,"h":81.96076447,"l":81.08,"c":81.15441402},"1771495200":{"time":1771495200,"o":81.15441402,"h":81.79,"l":80.86020235,"c":81.49},"1771498800":{"time":1771498800,"o":81.48,"h":81.8372629,"l":81.08,"c":81.2},"1771502400":{"time":1771502400,"o":81.2,"h":81.28,"l":80.67163306,"c":80.76366786},"1771506000":{"time":1771506000,"o":80.75869316,"h":80.88112156,"l":79.65331936,"c":79.99},"1771509600":{"time":1771509600,"o":79.98721931,"h":81.28547538,"l":79.91501896,"c":80.73124079},"1771513200":{"time":1771513200,"o":80.73124079,"h":81.25,"l":79.95183155,"c":80.6},"1771516800":{"time":1771516800,"o":80.58635694,"h":80.91228527,"l":79.88258982,"c":80.74406095},"1771520400":{"time":1771520400,"o":80.75,"h":81.9,"l":80.18352389,"c":80.43481101},"1771524000":{"time":1771524000,"o":80.43574332,"h":82.00044779,"l":80.34356684,"c":81.95},"1771527600":{"time":1771527600,"o":81.95,"h":82.16079564,"l":81.08191391,"c":81.92},"1771531200":{"time":1771531200,"o":81.90923264,"h":82.32928633,"l":81.65200373,"c":82.03},"1771534800":{"time":1771534800,"o":82.05077818,"h":82.14670927,"l":81.79656203,"c":82.02},"1771538400":{"time":1771538400,"o":82.02,"h":82.49,"l":81.8674173,"c":82.32},"1771542000":{"time":1771542000,"o":82.28679245,"h":82.52,"l":82.08,"c":82.45},"1771545600":{"time":1771545600,"o":82.46,"h":83.47603631,"l":82.28,"c":82.88},"1771549200":{"time":1771549200,"o":82.85471933,"h":83.12162531,"l":82.65,"c":82.96},"1771552800":{"time":1771552800,"o":82.96,"h":83.27424762,"l":82.76253716,"c":82.87},"1771556400":{"time":1771556400,"o":82.86111674,"h":83.30623651,"l":82.79,"c":82.98},"1771560000":{"time":1771560000,"o":82.97865273,"h":83.04,"l":82.34491793,"c":82.62},"1771563600":{"time":1771563600,"o":82.62,"h":83.69308711,"l":82.45904461,"c":83.22547739},"1771567200":{"time":1771567200,"o":83.23,"h":83.68091177,"l":83.10384129,"c":83.67372717},"1771570800":{"time":1771570800,"o":83.66841371,"h":83.86663059,"l":83.34836926,"c":83.40067691},"1771574400":{"time":1771574400,"o":83.39413085,"h":83.73220644,"l":83.25441469,"c":83.61},"1771578000":{"time":1771578000,"o":83.6013458,"h":84.45,"l":83.58849607,"c":84.16},"1771581600":{"time":1771581600,"o":84.16,"h":84.81,"l":84.00126303,"c":84.05056312},"1771585200":{"time":1771585200,"o":84.05093052,"h":84.21,"l":83.32774051,"c":83.5},"1771588800":{"time":1771588800,"o":83.52,"h":83.9800956,"l":83.35,"c":83.66985444},"1771592400":{"time":1771592400,"o":83.66966963,"h":83.66966963,"l":81.74176424,"c":82.16651627},"1771596000":{"time":1771596000,"o":82.16651627,"h":83.33598331,"l":82.07680512,"c":83.0},"1771599600":{"time":1771599600,"o":82.98620351,"h":84.74815852,"l":82.63175447,"c":84.34},"1771603200":{"time":1771603200,"o":84.33,"h":84.88733122,"l":83.69,"c":84.44768396},"1771606800":{"time":1771606800,"o":84.45,"h":84.55386725,"l":82.76,"c":84.46836132},"1771610400":{"time":1771610400,"o":84.46230038,"h":85.44122722,"l":83.92605257,"c":85.20040558},"1771614000":{"time":1771614000,"o":85.21,"h":85.33,"l":84.34,"c":84.72},"1771617600":{"time":1771617600,"o":84.72,"h":85.19469541,"l":84.39405252,"c":84.57},"1771621200":{"time":1771621200,"o":84.59,"h":84.72,"l":84.2930734,"c":84.52},"1771624800":{"time":1771624800,"o":84.52,"h":84.73,"l":84.06607978,"c":84.5622963},"1771628400":{"time":1771628400,"o":84.57002268,"h":84.67,"l":84.25149286,"c":84.62},"1771632000":{"time":1771632000,"o":84.62,"h":84.71239466,"l":84.29780897,"c":84.4},"1771635600":{"time":1771635600,"o":84.4,"h":84.81,"l":84.4,"c":84.63},"1771639200":{"time":1771639200,"o":84.65,"h":84.97,"l":84.48502056,"c":84.75683279},"1771642800":{"time":1771642800,"o":84.76,"h":84.79,"l":84.18,"c":84.28808075},"1771646400":{"time":1771646400,"o":84.28808075,"h":84.45636812,"l":84.08514815,"c":84.35589527},"1771650000":{"time":1771650000,"o":84.36,"h":84.54464461,"l":84.33801628,"c":84.43584874},"1771653600":{"time":1771653600,"o":84.43584874,"h":84.74,"l":83.99070012,"c":84.07032741},"1771657200":{"time":1771657200,"o":84.07238429,"h":84.28,"l":83.91,"c":84.17254776},"1771660800":{"time":1771660800,"o":84.18,"h":84.69,"l":84.14,"c":84.67054419},"1771664400":{"time":1771664400,"o":84.67054419,"h":85.15450162,"l":84.62,"c":84.86990216},"1771668000":{"time":1771668000,"o":84.86943942,"h":85.21,"l":84.8475419,"c":85.10195268},"1771671600":{"time":1771671600,"o":85.1,"h":85.61,"l":85.09631851,"c":85.35516277},"1771675200":{"time":1771675200,"o":85.35,"h":85.49,"l":84.96973426,"c":85.26741292},"1771678800":{"time":1771678800,"o":85.26553211,"h":85.89,"l":85.14,"c":85.82552794},"1771682400":{"time":1771682400,"o":85.82364393,"h":86.62357925,"l":85.58028304,"c":86.27},"1771686000":{"time":1771686000,"o":86.26578597,"h":86.66,"l":86.14,"c":86.54},"1771689600":{"time":1771689600,"o":86.52,"h":86.61,"l":85.84,"c":86.09040262},"1771693200":{"time":1771693200,"o":86.1,"h":86.41,"l":85.78,"c":86.19},"1771696800":{"time":1771696800,"o":86.2,"h":86.67,"l":86.13563374,"c":86.52102573},"1771700400":{"time":1771700400,"o":86.52283283,"h":86.64218903,"l":86.13667221,"c":86.16182406},"1771704000":{"time":1771704000,"o":86.17,"h":86.17,"l":85.23126467,"c":85.41943632},"1771707600":{"time":1771707600,"o":85.41943632,"h":85.8,"l":85.39245511,"c":85.8},"1771711200":{"time":1771711200,"o":85.79330542,"h":85.84233857,"l":85.33,"c":85.43443519},"1771714800":{"time":1771714800,"o":85.43443519,"h":85.51,"l":85.10519369,"c":85.15468955},"1771718400":{"time":1771718400,"o":85.13,"h":85.17369329,"l":84.72,"c":85.02},"1771722000":{"time":1771722000,"o":85.0221816,"h":85.38,"l":85.0,"c":85.26830749},"1771725600":{"time":1771725600,"o":85.2722193,"h":85.54352314,"l":84.8016976,"c":84.91},"1771729200":{"time":1771729200,"o":84.90477558,"h":85.11,"l":84.69,"c":85.02716457},"1771732800":{"time":1771732800,"o":85.03,"h":85.30008894,"l":84.91763896,"c":85.10140989},"1771736400":{"time":1771736400,"o":85.10140702,"h":85.16,"l":84.74,"c":84.93},"1771740000":{"time":1771740000,"o":84.93,"h":85.28,"l":84.89,"c":85.25},"1771743600":{"time":1771743600,"o":85.2444175,"h":85.49,"l":85.09,"c":85.2},"1771747200":{"time":1771747200,"o":85.19258698,"h":85.21,"l":84.82,"c":84.94},"1771750800":{"time":1771750800,"o":84.92176669,"h":85.1309126,"l":84.89,"c":84.98},"1771754400":{"time":1771754400,"o":84.98,"h":85.24045409,"l":84.94077369,"c":85.17},"1771758000":{"time":1771758000,"o":85.16438939,"h":85.4,"l":85.12,"c":85.20357277},"1771761600":{"time":1771761600,"o":85.20399976,"h":85.26,"l":84.29,"c":84.42},"1771765200":{"time":1771765200,"o":84.40970788,"h":84.5765935,"l":83.67178093,"c":83.94},"1771768800":{"time":1771768800,"o":83.95,"h":84.00717099,"l":83.40923295,"c":83.60473267},"1771772400":{"time":1771772400,"o":83.60471625,"h":83.68,"l":82.96747452,"c":83.45088421},"1771776000":{"time":1771776000,"o":83.45453353,"h":83.57,"l":83.15912175,"c":83.53},"1771779600":{"time":1771779600,"o":83.53,"h":83.56,"l":82.78,"c":83.01},"1771783200":{"time":1771783200,"o":83.01,"h":83.24,"l":82.91294897,"c":83.18},"1771786800":{"time":1771786800,"o":83.17085164,"h":83.36020251,"l":82.98,"c":83.25},"1771790400":{"time":1771790400,"o":83.2404792,"h":83.32,"l":82.92,"c":82.96192548},"1771794000":{"time":1771794000,"o":82.98,"h":83.52362986,"l":82.97098343,"c":83.44829397},"1771797600":{"time":1771797600,"o":83.44829397,"h":83.64972774,"l":83.03,"c":83.52},"1771801200":{"time":1771801200,"o":83.52,"h":83.60487914,"l":82.46404134,"c":82.74},"1771804800":{"time":1771804800,"o":82.75,"h":82.8120517,"l":81.27773818,"c":81.31475223},"1771808400":{"time":1771808400,"o":81.34,"h":81.34,"l":77.43372454,"c":77.91},"1771812000":{"time":1771812000,"o":77.89,"h":78.37,"l":77.46327132,"c":77.78697104},"1771815600":{"time":1771815600,"o":77.78847341,"h":78.21,"l":77.2409613,"c":77.57},"1771819200":{"time":1771819200,"o":77.56,"h":77.66,"l":77.1,"c":77.30059925},"1771822800":{"time":1771822800,"o":77.29718953,"h":77.98,"l":77.26,"c":77.74608756},"1771826400":{"time":1771826400,"o":77.74594539,"h":79.09,"l":77.59,"c":79.00378344},"1771830000":{"time":1771830000,"o":79.0,"h":79.63,"l":78.88,"c":79.33338674},"1771833600":{"time":1771833600,"o":79.3336457,"h":79.3336457,"l":78.47322045,"c":78.69373825},"1771837200":{"time":1771837200,"o":78.69,"h":80.47011699,"l":78.69,"c":80.4},"1771840800":{"time":1771840800,"o":80.4,"h":80.62033523,"l":80.04215633,"c":80.20340419},"1771844400":{"time":1771844400,"o":80.21,"h":80.49573576,"l":79.91665965,"c":80.00245317},"1771848000":{"time":1771848000,"o":80.0,"h":80.91,"l":79.81,"c":80.66},"1771851600":{"time":1771851600,"o":80.66,"h":81.04,"l":80.3836522,"c":80.48},"1771855200":{"time":1771855200,"o":80.48,"h":80.73,"l":79.39,"c":80.08601219},"1771858800":{"time":1771858800,"o":80.08,"h":80.28460888,"l":79.19,"c":79.39736755},"1771862400":{"time":1771862400,"o":79.38274202,"h":79.75,"l":78.63536747,"c":78.92729305},"1771866000":{"time":1771866000,"o":78.92784356,"h":79.1,"l":77.22,"c":78.27},"1771869600":{"time":1771869600,"o":78.26,"h":79.24,"l":78.00184613,"c":78.57549519},"1771873200":{"time":1771873200,"o":78.58,"h":78.86,"l":77.94976314,"c":78.23221741},"1771876800":{"time":1771876800,"o":78.23217924,"h":78.49,"l":77.81,"c":78.28},"1771880400":{"time":1771880400,"o":78.28,"h":78.65,"l":78.13951386,"c":78.33488114},"1771884000":{"time":1771884000,"o":78.33464325,"h":78.87,"l":78.21,"c":78.22},"1771887600":{"time":1771887600,"o":78.21,"h":78.5,"l":77.6,"c":77.87},"1771891200":{"time":1771891200,"o":77.87,"h":78.48,"l":77.86,"c":78.41},"1771894800":{"time":1771894800,"o":78.41,"h":78.42,"l":75.74564038,"c":77.62224198},"1771898400":{"time":1771898400,"o":77.63,"h":78.37,"l":77.46642493,"c":77.61},"1771902000":{"time":1771902000,"o":77.60591276,"h":77.60591276,"l":76.45725865,"c":76.83},"1771905600":{"time":1771905600,"o":76.84,"h":77.01943351,"l":76.08,"c":76.80666371},"1771909200":{"time":1771909200,"o":76.81,"h":77.28752441,"l":76.17672591,"c":76.58011595},"1771912800":{"time":1771912800,"o":76.58324288,"h":76.88338829,"l":76.34561325,"c":76.54597221},"1771916400":{"time":1771916400,"o":76.55,"h":77.17,"l":76.46,"c":76.81246928},"1771920000":{"time":1771920000,"o":76.81636569,"h":77.15,"l":76.47347362,"c":76.99},"1771923600":{"time":1771923600,"o":76.99,"h":77.09150523,"l":75.99752746,"c":76.61},"1771927200":{"time":1771927200,"o":76.61,"h":76.77763141,"l":76.37,"c":76.71},"1771930800":{"time":1771930800,"o":76.70523777,"h":76.86,"l":76.44150276,"c":76.73},"1771934400":{"time":1771934400,"o":76.72,"h":77.0,"l":76.46868917,"c":76.55},"1771938000":{"time":1771938000,"o":76.55,"h":76.75,"l":76.05526436,"c":76.51},"1771941600":{"time":1771941600,"o":76.51,"h":77.37711992,"l":75.64100752,"c":76.84},"1771945200":{"time":1771945200,"o":76.8330306,"h":77.42487182,"l":76.56385039,"c":77.25},"1771948800":{"time":1771948800,"o":77.25,"h":78.17,"l":77.18,"c":78.08595769},"1771952400":{"time":1771952400,"o":78.08193846,"h":78.44040362,"l":77.74522063,"c":77.93},"1771956000":{"time":1771956000,"o":77.92376145,"h":78.27193731,"l":77.52,"c":78.137986},"1771959600":{"time":1771959600,"o":78.1401837,"h":78.47,"l":77.84,"c":78.33},"1771963200":{"time":1771963200,"o":78.32568752,"h":78.8058518,"l":78.28,"c":78.61406061},"1771966800":{"time":1771966800,"o":78.62,"h":78.67,"l":78.07264027,"c":78.49},"1771970400":{"time":1771970400,"o":78.49,"h":79.27,"l":78.39,"c":79.02},"1771974000":{"time":1771974000,"o":79.02,"h":79.55051199,"l":78.59380682,"c":78.89299397},"1771977600":{"time":1771977600,"o":78.9,"h":79.37,"l":78.66216703,"c":79.14},"1771981200":{"time":1771981200,"o":79.14,"h":82.48401391,"l":79.05,"c":81.95},"1771984800":{"time":1771984800,"o":81.96,"h":82.82243399,"l":81.95,"c":82.42},"1771988400":{"time":1771988400,"o":82.42,"h":82.52,"l":81.61,"c":81.72},"1771992000":{"time":1771992000,"o":81.72,"h":82.39668838,"l":81.26251389,"c":81.91365996},"1771995600":{"time":1771995600,"o":81.93,"h":82.12143894,"l":80.97351618,"c":81.26668894},"1771999200":{"time":1771999200,"o":81.26668894,"h":81.85256096,"l":81.1334035,"c":81.54},"1772002800":{"time":1772002800,"o":81.53596247,"h":82.37,"l":81.45919427,"c":82.15},"1772006400":{"time":1772006400,"o":82.14837811,"h":82.52,"l":81.88407846,"c":82.45},"1772010000":{"time":1772010000,"o":82.44644176,"h":82.65,"l":82.21,"c":82.50528382},"1772013600":{"time":1772013600,"o":82.50528382,"h":82.86916737,"l":82.41,"c":82.50580441},"1772017200":{"time":1772017200,"o":82.51,"h":83.35,"l":82.32,"c":83.33914747},"1772020800":{"time":1772020800,"o":83.33780318,"h":84.02,"l":82.87,"c":83.62},"1772024400":{"time":1772024400,"o":83.63,"h":84.39082415,"l":83.39,"c":83.79137027},"1772028000":{"time":1772028000,"o":83.78518737,"h":85.71099747,"l":83.75858469,"c":85.59},"1772031600":{"time":1772031600,"o":85.59276518,"h":86.41,"l":85.03677169,"c":85.9523839},"1772035200":{"time":1772035200,"o":85.9523839,"h":87.63,"l":85.92414877,"c":87.5},"1772038800":{"time":1772038800,"o":87.5,"h":88.89092325,"l":87.36159097,"c":88.53540116},"1772042400":{"time":1772042400,"o":88.5311813,"h":89.1249203,"l":87.98025323,"c":88.90576373},"1772046000":{"time":1772046000,"o":88.90576373,"h":89.6,"l":88.34,"c":89.39},"1772049600":{"time":1772049600,"o":89.39,"h":90.05,"l":88.95170987,"c":89.37},"1772053200":{"time":1772053200,"o":89.36755801,"h":92.04,"l":89.34703241,"c":89.83},"1772056800":{"time":1772056800,"o":89.81717097,"h":90.49,"l":88.35334176,"c":89.10031669},"1772060400":{"time":1772060400,"o":89.08090433,"h":89.26197111,"l":87.07,"c":88.02},"1772064000":{"time":1772064000,"o":88.01446853,"h":89.22,"l":87.81090111,"c":88.58},"1772067600":{"time":1772067600,"o":88.58,"h":89.09763563,"l":88.17801357,"c":88.38},"1772071200":{"time":1772071200,"o":88.38,"h":88.44316277,"l":87.5202683,"c":88.15403778},"1772074800":{"time":1772074800,"o":88.16,"h":88.32365389,"l":87.73,"c":87.91},"1772078400":{"time":1772078400,"o":87.91,"h":88.98,"l":87.81185749,"c":88.68322006},"1772082000":{"time":1772082000,"o":88.69,"h":88.69117832,"l":87.19093842,"c":87.72},"1772085600":{"time":1772085600,"o":87.73,"h":87.95316992,"l":87.38,"c":87.59805238},"1772089200":{"time":1772089200,"o":87.6,"h":87.83,"l":87.18893527,"c":87.20133984},"1772092800":{"time":1772092800,"o":87.20168246,"h":87.82,"l":87.20168246,"c":87.26093199},"1772096400":{"time":1772096400,"o":87.25365176,"h":88.62,"l":87.18447799,"c":88.29},"1772100000":{"time":1772100000,"o":88.28,"h":88.51,"l":87.23,"c":87.41372582},"1772103600":{"time":1772103600,"o":87.41372582,"h":87.57,"l":86.57108543,"c":86.76},"1772107200":{"time":1772107200,"o":86.75,"h":87.72,"l":86.66443193,"c":87.6332197},"1772110800":{"time":1772110800,"o":87.63324418,"h":88.02,"l":87.43473835,"c":87.58},"1772114400":{"time":1772114400,"o":87.58,"h":88.18,"l":86.28,"c":86.98194816},"1772118000":{"time":1772118000,"o":86.98,"h":87.05,"l":85.25064601,"c":86.49333058},"1772121600":{"time":1772121600,"o":86.51,"h":86.71,"l":84.31,"c":84.52417631},"1772125200":{"time":1772125200,"o":84.54,"h":85.28222154,"l":84.50994552,"c":84.87872205},"1772128800":{"time":1772128800,"o":84.87258587,"h":85.65,"l":84.42,"c":85.33},"1772132400":{"time":1772132400,"o":85.32,"h":86.58,"l":85.31,"c":86.44213749},"1772136000":{"time":1772136000,"o":86.43554622,"h":86.81561685,"l":85.8426794,"c":86.0},"1772139600":{"time":1772139600,"o":85.99995325,"h":86.25,"l":85.73418817,"c":85.89},"1772143200":{"time":1772143200,"o":85.9,"h":86.21223466,"l":85.76030935,"c":86.10104513},"1772146800":{"time":1772146800,"o":86.09614329,"h":86.11,"l":85.72,"c":85.86335727},"1772150400":{"time":1772150400,"o":85.87,"h":85.99480975,"l":85.19185752,"c":85.79260748},"1772154000":{"time":1772154000,"o":85.8,"h":86.1,"l":85.26155152,"c":86.08},"1772157600":{"time":1772157600,"o":86.1,"h":86.74,"l":85.90406863,"c":86.52067632},"1772161200":{"time":1772161200,"o":86.52020451,"h":87.76210494,"l":86.30000569,"c":87.57},"1772164800":{"time":1772164800,"o":87.57,"h":88.25100837,"l":87.42660202,"c":87.49},"1772168400":{"time":1772168400,"o":87.49,"h":87.8,"l":87.33,"c":87.48},"1772172000":{"time":1772172000,"o":87.47979667,"h":87.57011738,"l":86.81696696,"c":87.28},"1772175600":{"time":1772175600,"o":87.27865983,"h":87.4,"l":86.76,"c":87.27107015},"1772179200":{"time":1772179200,"o":87.27350697,"h":87.87864811,"l":87.20113323,"c":87.52142205},"1772182800":{"time":1772182800,"o":87.52142205,"h":87.77,"l":86.22,"c":86.30602214},"1772186400":{"time":1772186400,"o":86.30602214,"h":86.44,"l":84.5099766,"c":84.66},"1772190000":{"time":1772190000,"o":84.66,"h":84.90679141,"l":83.30144854,"c":83.54},"1772193600":{"time":1772193600,"o":83.55,"h":83.7,"l":82.61201499,"c":83.07},"1772197200":{"time":1772197200,"o":83.06,"h":83.5,"l":81.97985364,"c":83.01846016},"1772200800":{"time":1772200800,"o":83.01846016,"h":83.31,"l":82.04,"c":82.35397774},"1772204400":{"time":1772204400,"o":82.3553296,"h":83.00289386,"l":82.26251834,"c":82.64832607},"1772208000":{"time":1772208000,"o":82.64,"h":82.64,"l":81.26806517,"c":81.3},"1772211600":{"time":1772211600,"o":81.3,"h":81.86,"l":81.07621446,"c":81.81808281},"1772215200":{"time":1772215200,"o":81.80928889,"h":81.98073105,"l":81.36311033,"c":81.45},"1772218800":{"time":1772218800,"o":81.45,"h":81.6835138,"l":81.09766276,"c":81.51769606},"1772222400":{"time":1772222400,"o":81.53,"h":81.84,"l":81.21,"c":81.40493453},"1772226000":{"time":1772226000,"o":81.41720919,"h":81.77759414,"l":80.91274058,"c":81.16352199},"1772229600":{"time":1772229600,"o":81.16498163,"h":81.55,"l":80.31653471,"c":81.39},"1772233200":{"time":1772233200,"o":81.38583721,"h":82.05,"l":81.30698605,"c":81.80410052},"1772236800":{"time":1772236800,"o":81.8,"h":82.1,"l":81.54,"c":82.06},"1772240400":{"time":1772240400,"o":82.06,"h":82.20184232,"l":81.69,"c":81.75397381},"1772244000":{"time":1772244000,"o":81.74101301,"h":82.15,"l":81.65,"c":82.07318256},"1772247600":{"time":1772247600,"o":82.07923918,"h":82.07923918,"l":81.51,"c":81.68491787},"1772251200":{"time":1772251200,"o":81.69,"h":81.84,"l":81.15604644,"c":81.58},"1772254800":{"time":1772254800,"o":81.59,"h":81.75,"l":81.2395226,"c":81.50331606},"1772258400":{"time":1772258400,"o":81.50298238,"h":81.50298238,"l":77.10139263,"c":77.52751734},"1772262000":{"time":1772262000,"o":77.51584384,"h":79.52,"l":77.10861026,"c":78.66},"1772265600":{"time":1772265600,"o":78.66,"h":78.66,"l":77.7980629,"c":77.96},"1772269200":{"time":1772269200,"o":77.95183542,"h":78.65,"l":77.72900286,"c":78.36375308},"1772272800":{"time":1772272800,"o":78.36360304,"h":79.11,"l":77.92,"c":79.05},"1772276400":{"time":1772276400,"o":79.05,"h":79.51,"l":78.6,"c":78.71590885},"1772280000":{"time":1772280000,"o":78.71590885,"h":79.16,"l":78.61891866,"c":78.87},"1772283600":{"time":1772283600,"o":78.87,"h":80.91,"l":78.64,"c":80.71108789},"1772287200":{"time":1772287200,"o":80.77,"h":81.45052697,"l":80.00966003,"c":80.18357386},"1772290800":{"time":1772290800,"o":80.19,"h":81.0,"l":79.59866362,"c":80.87},"1772294400":{"time":1772294400,"o":80.86750962,"h":81.26,"l":80.44453121,"c":81.02},"1772298000":{"time":1772298000,"o":81.02,"h":81.40276742,"l":80.58234327,"c":81.32371864},"1772301600":{"time":1772301600,"o":81.32172276,"h":82.84,"l":81.03772406,"c":82.3},"1772305200":{"time":1772305200,"o":82.3,"h":82.72129284,"l":81.41,"c":82.17},"1772308800":{"time":1772308800,"o":82.16,"h":84.98127798,"l":81.94,"c":84.8418678},"1772312400":{"time":1772312400,"o":84.834449,"h":84.97,"l":83.54832783,"c":84.44},"1772316000":{"time":1772316000,"o":84.44,"h":85.59091223,"l":84.20338987,"c":84.25},"1772319600":{"time":1772319600,"o":84.25,"h":84.68,"l":83.91946546,"c":84.31557749},"1772323200":{"time":1772323200,"o":84.31557749,"h":84.95,"l":84.27900364,"c":84.84920233},"1772326800":{"time":1772326800,"o":84.84209814,"h":87.42,"l":84.24859803,"c":86.72055351},"1772330400":{"time":1772330400,"o":86.72098568,"h":88.80854532,"l":86.71,"c":87.94260171},"1772334000":{"time":1772334000,"o":87.94252049,"h":88.2958122,"l":87.59665264,"c":87.99},"1772337600":{"time":1772337600,"o":87.98278951,"h":88.22,"l":86.87447899,"c":87.51},"1772341200":{"time":1772341200,"o":87.50484865,"h":87.98449119,"l":87.17381309,"c":87.22269694},"1772344800":{"time":1772344800,"o":87.22261104,"h":87.34,"l":86.14,"c":86.63},"1772348400":{"time":1772348400,"o":86.63,"h":86.86,"l":86.27,"c":86.58023671},"1772352000":{"time":1772352000,"o":86.58,"h":86.78,"l":85.05601169,"c":85.19756841},"1772355600":{"time":1772355600,"o":85.1909775,"h":85.82,"l":84.79839449,"c":84.97},"1772359200":{"time":1772359200,"o":84.96,"h":85.62414903,"l":84.69578014,"c":85.19},"1772362800":{"time":1772362800,"o":85.18400384,"h":85.48,"l":84.96345667,"c":85.13568677},"1772366400":{"time":1772366400,"o":85.13621305,"h":85.36,"l":84.72916187,"c":84.84078724},"1772370000":{"time":1772370000,"o":84.84078724,"h":86.8734125,"l":84.49,"c":86.04},"1772373600":{"time":1772373600,"o":86.04,"h":86.8,"l":85.39217899,"c":85.79},"1772377200":{"time":1772377200,"o":85.79,"h":86.59705582,"l":85.58,"c":85.59128708},"1772380800":{"time":1772380800,"o":85.61,"h":86.01859099,"l":83.81,"c":83.98},"1772384400":{"time":1772384400,"o":83.97323475,"h":84.26,"l":83.16113414,"c":83.85454363},"1772388000":{"time":1772388000,"o":83.86,"h":84.97289008,"l":83.82,"c":83.89796868},"1772391600":{"time":1772391600,"o":83.89661583,"h":83.98,"l":83.01472389,"c":83.19551098},"1772395200":{"time":1772395200,"o":83.19223646,"h":83.23,"l":81.67447839,"c":81.94651948},"1772398800":{"time":1772398800,"o":81.94651948,"h":82.97,"l":81.89715899,"c":82.89},"1772402400":{"time":1772402400,"o":82.89,"h":83.93765597,"l":82.35872629,"c":82.68},"1772406000":{"time":1772406000,"o":82.67,"h":84.03,"l":82.46474605,"c":83.55},"1772409600":{"time":1772409600,"o":83.55,"h":85.19,"l":83.43496435,"c":84.95417698},"1772413200":{"time":1772413200,"o":84.95226831,"h":86.11914842,"l":84.38,"c":84.59},"1772416800":{"time":1772416800,"o":84.59,"h":84.7321439,"l":83.44410295,"c":84.0994917},"1772420400":{"time":1772420400,"o":84.11,"h":85.05510072,"l":83.79626452,"c":84.72},"1772424000":{"time":1772424000,"o":84.72,"h":84.77,"l":84.04,"c":84.26},"1772427600":{"time":1772427600,"o":84.25,"h":84.64,"l":83.80158123,"c":84.17},"1772431200":{"time":1772431200,"o":84.18,"h":84.19,"l":82.85996108,"c":83.20352186},"1772434800":{"time":1772434800,"o":83.19761339,"h":83.24,"l":82.36,"c":82.89},"1772438400":{"time":1772438400,"o":82.9,"h":83.58076873,"l":82.31510745,"c":83.40690598},"1772442000":{"time":1772442000,"o":83.39414383,"h":84.08,"l":83.28664759,"c":83.61665013},"1772445600":{"time":1772445600,"o":83.61166554,"h":84.07,"l":83.32,"c":83.8548321},"1772449200":{"time":1772449200,"o":83.8548321,"h":84.22,"l":83.42,"c":83.84},"1772452800":{"time":1772452800,"o":83.85,"h":84.11,"l":83.53,"c":83.65692237},"1772456400":{"time":1772456400,"o":83.65697968,"h":83.79385907,"l":82.85855931,"c":83.02},"1772460000":{"time":1772460000,"o":83.02063214,"h":85.87984873,"l":82.75745312,"c":85.63},"1772463600":{"time":1772463600,"o":85.61,"h":88.92117856,"l":85.45308538,"c":88.75},"1772467200":{"time":1772467200,"o":88.75543251,"h":90.23152805,"l":88.44269252,"c":88.82},"1772470800":{"time":1772470800,"o":88.83,"h":88.96463612,"l":86.38292346,"c":87.58225179},"1772474400":{"time":1772474400,"o":87.58393746,"h":87.78885658,"l":86.67,"c":87.28},"1772478000":{"time":1772478000,"o":87.27302108,"h":87.73,"l":86.81,"c":87.62},"1772481600":{"time":1772481600,"o":87.61,"h":88.03,"l":86.82330231,"c":87.51630847},"1772485200":{"time":1772485200,"o":87.51,"h":87.66,"l":87.11,"c":87.48415058},"1772488800":{"time":1772488800,"o":87.49,"h":88.14925869,"l":87.29,"c":87.97641847},"1772492400":{"time":1772492400,"o":87.98,"h":88.04,"l":86.32,"c":86.59},"1772496000":{"time":1772496000,"o":86.6,"h":87.21744859,"l":86.08,"c":86.87894412},"1772499600":{"time":1772499600,"o":86.8731399,"h":87.12,"l":86.10206119,"c":86.10206119},"1772503200":{"time":1772503200,"o":86.10206119,"h":86.29479647,"l":85.19,"c":86.14},"1772506800":{"time":1772506800,"o":86.16,"h":86.58,"l":85.86,"c":86.24052622},"1772510400":{"time":1772510400,"o":86.24148784,"h":86.41,"l":85.6,"c":85.80286596},"1772514000":{"time":1772514000,"o":85.80281271,"h":86.73,"l":85.37027133,"c":85.75442399},"1772517600":{"time":1772517600,"o":85.75442399,"h":85.91,"l":85.34504624,"c":85.80579679},"1772521200":{"time":1772521200,"o":85.79,"h":86.24,"l":85.34577745,"c":85.55},"1772524800":{"time":1772524800,"o":85.54365058,"h":85.71375817,"l":83.90950063,"c":84.2},"1772528400":{"time":1772528400,"o":84.2,"h":84.93,"l":83.97270198,"c":84.25},"1772532000":{"time":1772532000,"o":84.24,"h":84.49,"l":83.65,"c":83.86},"1772535600":{"time":1772535600,"o":83.87,"h":84.31039739,"l":83.73016373,"c":84.15},"1772539200":{"time":1772539200,"o":84.15235691,"h":85.30527381,"l":84.09411052,"c":84.35599841},"1772542800":{"time":1772542800,"o":84.36,"h":84.42,"l":83.14,"c":83.57050538},"1772546400":{"time":1772546400,"o":83.57,"h":84.36816908,"l":82.49,"c":83.18901562},"1772550000":{"time":1772550000,"o":83.2,"h":85.12,"l":83.02,"c":84.99734248},"1772553600":{"time":1772553600,"o":84.99,"h":87.27,"l":84.30507587,"c":85.34},"1772557200":{"time":1772557200,"o":85.34,"h":85.42,"l":84.14,"c":85.13594196},"1772560800":{"time":1772560800,"o":85.14,"h":85.94,"l":84.48300143,"c":85.33010685},"1772564400":{"time":1772564400,"o":85.34,"h":85.67,"l":84.65,"c":85.04},"1772568000":{"time":1772568000,"o":85.04,"h":85.39,"l":84.64415861,"c":84.77026432},"1772571600":{"time":1772571600,"o":84.81,"h":85.13,"l":84.13,"c":85.07019993},"1772575200":{"time":1772575200,"o":85.06565498,"h":86.6,"l":85.06336443,"c":86.24247299},"1772578800":{"time":1772578800,"o":86.24410826,"h":87.40448057,"l":86.17,"c":86.92688993},"1772582400":{"time":1772582400,"o":86.92585871,"h":87.36069103,"l":86.26710265,"c":86.6},"1772586000":{"time":1772586000,"o":86.57,"h":88.01845956,"l":86.45,"c":87.21},"1772589600":{"time":1772589600,"o":87.22,"h":87.43,"l":86.52,"c":87.02495618},"1772593200":{"time":1772593200,"o":87.02449208,"h":87.02449208,"l":85.15234625,"c":85.72},"1772596800":{"time":1772596800,"o":85.73,"h":85.87,"l":84.80902097,"c":85.35},"1772600400":{"time":1772600400,"o":85.36,"h":85.94,"l":84.78411577,"c":85.64},"1772604000":{"time":1772604000,"o":85.63,"h":86.0,"l":84.92652333,"c":85.57134142},"1772607600":{"time":1772607600,"o":85.57024331,"h":87.47,"l":85.45,"c":87.42193687},"1772611200":{"time":1772611200,"o":87.40688987,"h":89.83236582,"l":86.96,"c":89.66742564},"1772614800":{"time":1772614800,"o":89.67,"h":91.33409278,"l":89.22301777,"c":90.51},"1772618400":{"time":1772618400,"o":90.51,"h":91.01,"l":89.86592632,"c":90.16},"1772622000":{"time":1772622000,"o":90.13136934,"h":90.59891724,"l":89.40790356,"c":89.74},"1772625600":{"time":1772625600,"o":89.74,"h":89.83,"l":88.66753489,"c":89.39},"1772629200":{"time":1772629200,"o":89.39,"h":90.0935386,"l":89.27159631,"c":89.95388629},"1772632800":{"time":1772632800,"o":89.94490583,"h":91.64788553,"l":89.44,"c":90.12},"1772636400":{"time":1772636400,"o":90.13,"h":93.0386014,"l":90.13,"c":92.88},"1772640000":{"time":1772640000,"o":92.89,"h":93.08,"l":90.91259118,"c":91.49178534},"1772643600":{"time":1772643600,"o":91.4815222,"h":92.19,"l":90.69376774,"c":91.49073671},"1772647200":{"time":1772647200,"o":91.48351324,"h":92.43,"l":91.11,"c":92.31128109},"1772650800":{"time":1772650800,"o":92.32463713,"h":93.99346296,"l":92.26246574,"c":93.14},"1772654400":{"time":1772654400,"o":93.14132459,"h":93.73,"l":92.8,"c":92.92407064},"1772658000":{"time":1772658000,"o":92.90724388,"h":92.94,"l":92.12698076,"c":92.32},"1772661600":{"time":1772661600,"o":92.31529809,"h":92.82472897,"l":91.14,"c":91.29580884},"1772665200":{"time":1772665200,"o":91.29552108,"h":91.38187527,"l":90.26,"c":90.84234813},"1772668800":{"time":1772668800,"o":90.82713925,"h":91.33,"l":90.68436529,"c":90.74470731},"1772672400":{"time":1772672400,"o":90.73,"h":91.35,"l":89.70596518,"c":89.94053441},"1772676000":{"time":1772676000,"o":89.93099807,"h":90.62,"l":89.91,"c":90.14936009},"1772679600":{"time":1772679600,"o":90.14736164,"h":90.49,"l":89.58866011,"c":89.99},"1772683200":{"time":1772683200,"o":89.98,"h":90.68,"l":89.87,"c":90.36},"1772686800":{"time":1772686800,"o":90.36,"h":90.58061421,"l":89.98,"c":90.11},"1772690400":{"time":1772690400,"o":90.13,"h":90.93,"l":89.63847676,"c":90.82},"1772694000":{"time":1772694000,"o":90.82,"h":91.22061456,"l":89.67,"c":90.10425926},"1772697600":{"time":1772697600,"o":90.1,"h":90.67567072,"l":89.63025952,"c":90.59},"1772701200":{"time":1772701200,"o":90.6,"h":91.87,"l":90.57136422,"c":91.13},"1772704800":{"time":1772704800,"o":91.14,"h":92.88628926,"l":90.95852049,"c":92.58141597},"1772708400":{"time":1772708400,"o":92.58352058,"h":92.7,"l":91.59629649,"c":91.77},"1772712000":{"time":1772712000,"o":91.77,"h":92.14,"l":91.26,"c":91.91710183},"1772715600":{"time":1772715600,"o":91.92,"h":91.99,"l":90.41811056,"c":90.76},"1772719200":{"time":1772719200,"o":90.77,"h":91.42,"l":89.8,"c":90.93},"1772722800":{"time":1772722800,"o":90.93,"h":91.09,"l":88.77334105,"c":89.55325859},"1772726400":{"time":1772726400,"o":89.55668754,"h":89.57239442,"l":87.86939275,"c":88.91574494},"1772730000":{"time":1772730000,"o":88.91,"h":89.35341778,"l":87.89314259,"c":88.09},"1772733600":{"time":1772733600,"o":88.09,"h":88.84482044,"l":87.96976631,"c":88.76834227},"1772737200":{"time":1772737200,"o":88.76818587,"h":89.33,"l":88.64,"c":88.71372437},"1772740800":{"time":1772740800,"o":88.70185295,"h":89.53,"l":88.53508105,"c":89.22},"1772744400":{"time":1772744400,"o":89.18,"h":89.81,"l":88.844024,"c":89.09},"1772748000":{"time":1772748000,"o":89.08377771,"h":89.36,"l":88.81646182,"c":89.05587568},"1772751600":{"time":1772751600,"o":89.05411422,"h":89.14,"l":88.5695577,"c":88.73},"1772755200":{"time":1772755200,"o":88.7283653,"h":88.99,"l":88.54,"c":88.81441809},"1772758800":{"time":1772758800,"o":88.81431591,"h":89.22,"l":87.97,"c":89.06370085},"1772762400":{"time":1772762400,"o":89.05678477,"h":89.25,"l":88.16,"c":88.33},"1772766000":{"time":1772766000,"o":88.33,"h":88.64798977,"l":88.09463829,"c":88.37},"1772769600":{"time":1772769600,"o":88.35146652,"h":88.55,"l":87.61766898,"c":88.1},"1772773200":{"time":1772773200,"o":88.1,"h":88.22,"l":87.46,"c":87.84504055},"1772776800":{"time":1772776800,"o":87.85,"h":88.39,"l":87.6342075,"c":88.04833081},"1772780400":{"time":1772780400,"o":88.035688,"h":88.86,"l":87.74,"c":88.64},"1772784000":{"time":1772784000,"o":88.65,"h":88.65,"l":88.14,"c":88.31},"1772787600":{"time":1772787600,"o":88.31,"h":88.44,"l":87.11956862,"c":87.44001578},"1772791200":{"time":1772791200,"o":87.43272892,"h":87.89399115,"l":87.34836881,"c":87.64858929},"1772794800":{"time":1772794800,"o":87.65,"h":87.95,"l":87.06643066,"c":87.22148466},"1772798400":{"time":1772798400,"o":87.21962703,"h":87.22,"l":85.9,"c":86.44},"1772802000":{"time":1772802000,"o":86.44,"h":87.00375259,"l":85.54,"c":85.54},"1772805600":{"time":1772805600,"o":85.54,"h":85.68,"l":83.91,"c":84.3},"1772809200":{"time":1772809200,"o":84.3,"h":85.28,"l":84.14122091,"c":84.59325167},"1772812800":{"time":1772812800,"o":84.57942747,"h":84.95,"l":84.04,"c":84.29419938},"1772816400":{"time":1772816400,"o":84.29534486,"h":84.63,"l":83.6,"c":84.14},"1772820000":{"time":1772820000,"o":84.14488702,"h":85.52753048,"l":84.1258948,"c":85.29192283},"1772823600":{"time":1772823600,"o":85.2602845,"h":85.82942988,"l":85.09602549,"c":85.14206641},"1772827200":{"time":1772827200,"o":85.14214903,"h":85.41,"l":84.52,"c":84.99},"1772830800":{"time":1772830800,"o":84.98076083,"h":85.06,"l":84.4042869,"c":84.68},"1772834400":{"time":1772834400,"o":84.69,"h":85.01,"l":84.5,"c":84.90392246},"1772838000":{"time":1772838000,"o":84.90392246,"h":85.01,"l":84.59,"c":84.65444375},"1772841600":{"time":1772841600,"o":84.65169316,"h":85.03,"l":84.47324135,"c":84.6909605},"1772845200":{"time":1772845200,"o":84.69298552,"h":84.84,"l":84.54,"c":84.66},"1772848800":{"time":1772848800,"o":84.66,"h":84.69,"l":84.27882449,"c":84.60938126},"1772852400":{"time":1772852400,"o":84.60911864,"h":85.03,"l":84.31675486,"c":84.49248634},"1772856000":{"time":1772856000,"o":84.488986,"h":84.50670063,"l":83.98,"c":84.21449539},"1772859600":{"time":1772859600,"o":84.21991039,"h":84.45069214,"l":84.04641995,"c":84.30684518},"1772863200":{"time":1772863200,"o":84.29868574,"h":84.29868574,"l":83.89,"c":84.0},"1772866800":{"time":1772866800,"o":83.99,"h":84.36609258,"l":83.86413122,"c":84.28},"1772870400":{"time":1772870400,"o":84.27053009,"h":84.58205666,"l":84.08088156,"c":84.32},"1772874000":{"time":1772874000,"o":84.31,"h":84.64183098,"l":84.15911557,"c":84.51103995},"1772877600":{"time":1772877600,"o":84.51103995,"h":84.7,"l":84.34446763,"c":84.42603728},"1772881200":{"time":1772881200,"o":84.43,"h":84.86,"l":84.21,"c":84.60678529},"1772884800":{"time":1772884800,"o":84.6016924,"h":84.73,"l":84.22,"c":84.25041256},"1772888400":{"time":1772888400,"o":84.24426879,"h":84.48778806,"l":84.09296335,"c":84.24681329},"1772892000":{"time":1772892000,"o":84.24738782,"h":84.36199899,"l":83.61253582,"c":84.1591019},"1772895600":{"time":1772895600,"o":84.16,"h":84.18154187,"l":83.40377104,"c":83.69},"1772899200":{"time":1772899200,"o":83.69,"h":83.74112837,"l":83.4524656,"c":83.53074975},"1772902800":{"time":1772902800,"o":83.53027523,"h":84.030273,"l":83.5064429,"c":83.57},"1772906400":{"time":1772906400,"o":83.56797693,"h":83.58,"l":83.03225212,"c":83.33},"1772910000":{"time":1772910000,"o":83.32367917,"h":83.33,"l":82.26781058,"c":82.49},"1772913600":{"time":1772913600,"o":82.48223848,"h":83.07,"l":82.47,"c":82.98},"1772917200":{"time":1772917200,"o":82.98,"h":83.24,"l":82.83373004,"c":83.22206954},"1772920800":{"time":1772920800,"o":83.23,"h":83.28,"l":82.63,"c":82.92},"1772924400":{"time":1772924400,"o":82.93,"h":83.21,"l":82.88104667,"c":83.16389848},"1772928000":{"time":1772928000,"o":83.16471608,"h":83.44,"l":82.86941229,"c":83.01},"1772931600":{"time":1772931600,"o":83.01,"h":83.16,"l":82.64684008,"c":82.9260857},"1772935200":{"time":1772935200,"o":82.93,"h":83.04,"l":82.07599807,"c":82.3412618},"1772938800":{"time":1772938800,"o":82.33604029,"h":82.69053206,"l":82.22212274,"c":82.283484},"1772942400":{"time":1772942400,"o":82.2795626,"h":82.5,"l":81.72896945,"c":81.91},"1772946000":{"time":1772946000,"o":81.89974481,"h":82.74,"l":81.89974481,"c":82.43995881},"1772949600":{"time":1772949600,"o":82.43635615,"h":82.57,"l":82.21768721,"c":82.4},"1772953200":{"time":1772953200,"o":82.39710015,"h":83.04,"l":82.34455321,"c":82.90804061},"1772956800":{"time":1772956800,"o":82.90461995,"h":83.06,"l":82.47613153,"c":83.04},"1772960400":{"time":1772960400,"o":83.03548564,"h":83.31,"l":82.7251072,"c":83.11},"1772964000":{"time":1772964000,"o":83.11,"h":84.05,"l":83.1,"c":83.61448643},"1772967600":{"time":1772967600,"o":83.61521387,"h":83.61521387,"l":82.59,"c":82.75018895},"1772971200":{"time":1772971200,"o":82.74525325,"h":82.95,"l":81.60635114,"c":82.26069166},"1772974800":{"time":1772974800,"o":82.26070841,"h":82.41,"l":81.15164388,"c":82.03},"1772978400":{"time":1772978400,"o":82.03,"h":82.31745534,"l":81.89,"c":82.26207037},"1772982000":{"time":1772982000,"o":82.26341084,"h":82.36,"l":81.77277408,"c":82.01292958},"1772985600":{"time":1772985600,"o":82.01088821,"h":82.11943495,"l":81.2989657,"c":81.48370666},"1772989200":{"time":1772989200,"o":81.48411759,"h":81.94,"l":81.33526221,"c":81.59921522},"1772992800":{"time":1772992800,"o":81.62,"h":81.75,"l":81.25,"c":81.54},"1772996400":{"time":1772996400,"o":81.54,"h":82.59,"l":81.44105977,"c":82.43061931},"1773000000":{"time":1773000000,"o":82.44,"h":82.90327629,"l":82.05293622,"c":82.27},"1773003600":{"time":1773003600,"o":82.27,"h":82.38,"l":81.69,"c":82.2},"1773007200":{"time":1773007200,"o":82.1955817,"h":82.45104134,"l":80.22,"c":81.94},"1773010800":{"time":1773010800,"o":81.94,"h":82.39074718,"l":81.45,"c":81.56352765},"1773014400":{"time":1773014400,"o":81.57,"h":83.24316986,"l":81.51416909,"c":82.31},"1773018000":{"time":1773018000,"o":82.31,"h":82.86,"l":81.8409715,"c":82.05385654},"1773021600":{"time":1773021600,"o":82.05249291,"h":82.89,"l":81.6233707,"c":82.62677038},"1773025200":{"time":1773025200,"o":82.62094637,"h":84.44800611,"l":82.57972825,"c":83.11},"1773028800":{"time":1773028800,"o":83.11,"h":83.83,"l":83.04081987,"c":83.14},"1773032400":{"time":1773032400,"o":83.15,"h":84.55,"l":83.09514024,"c":84.2201681},"1773036000":{"time":1773036000,"o":84.24,"h":84.26,"l":83.04117809,"c":83.06},"1773039600":{"time":1773039600,"o":83.07,"h":83.24,"l":82.28,"c":83.10138005},"1773043200":{"time":1773043200,"o":83.11,"h":83.81,"l":82.88901369,"c":83.66702122},"1773046800":{"time":1773046800,"o":83.67268329,"h":84.55,"l":83.28605255,"c":83.97375631},"1773050400":{"time":1773050400,"o":83.97902742,"h":84.18,"l":83.46,"c":83.7},"1773054000":{"time":1773054000,"o":83.69710225,"h":83.88,"l":83.06,"c":83.52340837},"1773057600":{"time":1773057600,"o":83.51872017,"h":84.16,"l":83.36299881,"c":83.96},"1773061200":{"time":1773061200,"o":83.95,"h":85.69921552,"l":83.95,"c":85.14523452},"1773064800":{"time":1773064800,"o":85.1326039,"h":85.68557062,"l":84.53847457,"c":85.26},"1773068400":{"time":1773068400,"o":85.26,"h":85.42,"l":84.59556589,"c":85.03},"1773072000":{"time":1773072000,"o":85.02152515,"h":85.56550481,"l":84.68431885,"c":85.093618},"1773075600":{"time":1773075600,"o":85.09388484,"h":85.37299117,"l":84.28415467,"c":85.07127562},"1773079200":{"time":1773079200,"o":85.06252029,"h":85.50231321,"l":84.44,"c":85.14874465},"1773082800":{"time":1773082800,"o":85.15,"h":87.0,"l":85.03189727,"c":85.93066613},"1773086400":{"time":1773086400,"o":85.93066613,"h":86.14,"l":85.25,"c":85.79},"1773090000":{"time":1773090000,"o":85.780843,"h":86.3,"l":85.67765144,"c":85.97511681},"1773093600":{"time":1773093600,"o":85.97,"h":86.26,"l":85.53,"c":85.67961256},"1773097200":{"time":1773097200,"o":85.68167573,"h":85.94331354,"l":84.8,"c":84.92598077},"1773100800":{"time":1773100800,"o":84.92262855,"h":85.93,"l":84.8,"c":85.53},"1773104400":{"time":1773104400,"o":85.52566149,"h":85.93,"l":85.07356904,"c":85.71},"1773108000":{"time":1773108000,"o":85.69798074,"h":86.86,"l":85.41,"c":86.58518423},"1773111600":{"time":1773111600,"o":86.58135441,"h":86.71,"l":85.47143946,"c":85.51590204},"1773115200":{"time":1773115200,"o":85.52,"h":86.59900155,"l":85.38077568,"c":86.51},"1773118800":{"time":1773118800,"o":86.51,"h":86.91,"l":86.30432509,"c":86.36335096},"1773122400":{"time":1773122400,"o":86.36335096,"h":86.65,"l":85.95,"c":86.33877335},"1773126000":{"time":1773126000,"o":86.32966655,"h":86.85,"l":86.14600111,"c":86.65403116},"1773129600":{"time":1773129600,"o":86.66,"h":87.35436391,"l":86.54867559,"c":86.65},"1773133200":{"time":1773133200,"o":86.66,"h":87.3966473,"l":86.60010108,"c":87.18710751},"1773136800":{"time":1773136800,"o":87.18098796,"h":87.61,"l":86.75715094,"c":87.04134019},"1773140400":{"time":1773140400,"o":87.04134019,"h":87.14,"l":86.58,"c":86.74044502},"1773144000":{"time":1773144000,"o":86.74,"h":86.79,"l":86.25166435,"c":86.64},"1773147600":{"time":1773147600,"o":86.63468963,"h":87.25,"l":85.72435058,"c":86.03},"1773151200":{"time":1773151200,"o":86.03,"h":88.15,"l":84.9111219,"c":88.05},"1773154800":{"time":1773154800,"o":88.06,"h":88.5477329,"l":87.27,"c":88.31},"1773158400":{"time":1773158400,"o":88.31,"h":88.67,"l":87.63,"c":88.35203283},"1773162000":{"time":1773162000,"o":88.36,"h":88.75,"l":87.61040993,"c":87.9},"1773165600":{"time":1773165600,"o":87.9,"h":87.96,"l":86.04944632,"c":86.18360449},"1773169200":{"time":1773169200,"o":86.18360449,"h":86.41,"l":85.61,"c":85.95},"1773172800":{"time":1773172800,"o":85.97,"h":86.36,"l":85.90348658,"c":86.19205381},"1773176400":{"time":1773176400,"o":86.2,"h":86.39,"l":85.25734224,"c":85.67332195},"1773180000":{"time":1773180000,"o":85.67476075,"h":85.81,"l":84.98,"c":85.48},"1773183600":{"time":1773183600,"o":85.48,"h":85.84,"l":85.33,"c":85.83},"1773187200":{"time":1773187200,"o":85.83,"h":86.18,"l":85.5446941,"c":85.95269016},"1773190800":{"time":1773190800,"o":85.97,"h":86.21,"l":85.63,"c":86.035221},"1773194400":{"time":1773194400,"o":86.03240819,"h":86.15451245,"l":85.45300734,"c":85.88170685},"1773198000":{"time":1773198000,"o":85.88016428,"h":86.13,"l":85.49,"c":85.56687687},"1773201600":{"time":1773201600,"o":85.56471613,"h":86.78,"l":85.45,"c":86.66991006},"1773205200":{"time":1773205200,"o":86.66533359,"h":86.83,"l":85.56,"c":85.67},"1773208800":{"time":1773208800,"o":85.66,"h":86.11,"l":85.61031838,"c":85.98264091},"1773212400":{"time":1773212400,"o":85.98109795,"h":86.08,"l":85.09931105,"c":85.37364065},"1773216000":{"time":1773216000,"o":85.39,"h":85.56,"l":85.05128467,"c":85.45988958},"1773219600":{"time":1773219600,"o":85.46106376,"h":85.52,"l":84.68,"c":84.8424353},"1773223200":{"time":1773223200,"o":84.83570277,"h":85.49,"l":84.79,"c":85.21},"1773226800":{"time":1773226800,"o":85.21,"h":85.28,"l":84.38386121,"c":84.51575118},"1773230400":{"time":1773230400,"o":84.51,"h":85.58175025,"l":84.31354382,"c":85.14363207},"1773234000":{"time":1773234000,"o":85.14193523,"h":87.34,"l":85.06,"c":85.91025919},"1773237600":{"time":1773237600,"o":85.91589351,"h":87.09978361,"l":85.71,"c":86.48},"1773241200":{"time":1773241200,"o":86.49,"h":86.61,"l":84.53057329,"c":85.34008266},"1773244800":{"time":1773244800,"o":85.37,"h":86.55,"l":85.25799858,"c":86.39175412},"1773248400":{"time":1773248400,"o":86.39057778,"h":87.78265203,"l":86.39057778,"c":87.22},"1773252000":{"time":1773252000,"o":87.21212911,"h":88.03081645,"l":87.11356353,"c":87.75731246},"1773255600":{"time":1773255600,"o":87.76,"h":87.81,"l":86.98799419,"c":87.22488965},"1773259200":{"time":1773259200,"o":87.22,"h":87.39448916,"l":86.97158823,"c":87.25},"1773262800":{"time":1773262800,"o":87.25,"h":87.57,"l":87.10570158,"c":87.47},"1773266400":{"time":1773266400,"o":87.49,"h":87.84372364,"l":86.78136629,"c":87.01},"1773270000":{"time":1773270000,"o":87.01,"h":87.16482407,"l":86.42,"c":86.52342722},"1773273600":{"time":1773273600,"o":86.53,"h":86.73,"l":86.33,"c":86.61635271},"1773277200":{"time":1773277200,"o":86.61635271,"h":86.65,"l":85.90693987,"c":85.98312939},"1773280800":{"time":1773280800,"o":85.98260169,"h":86.1,"l":85.11,"c":85.15},"1773284400":{"time":1773284400,"o":85.14512325,"h":85.36,"l":84.65267244,"c":84.95},"1773288000":{"time":1773288000,"o":84.95,"h":85.34251482,"l":84.82746306,"c":85.03548947},"1773291600":{"time":1773291600,"o":85.03544377,"h":85.26,"l":84.83,"c":85.08196704},"1773295200":{"time":1773295200,"o":85.08338802,"h":85.36,"l":84.91933489,"c":85.32},"1773298800":{"time":1773298800,"o":85.33,"h":85.86,"l":84.93235046,"c":85.78},"1773302400":{"time":1773302400,"o":85.78,"h":86.13,"l":85.34436221,"c":85.90302373},"1773306000":{"time":1773306000,"o":85.90271422,"h":86.66,"l":85.41,"c":86.15},"1773309600":{"time":1773309600,"o":86.15,"h":87.00469794,"l":85.9957963,"c":86.715116},"1773313200":{"time":1773313200,"o":86.72,"h":87.06670143,"l":86.59880839,"c":86.76},"1773316800":{"time":1773316800,"o":86.76,"h":87.46,"l":86.52,"c":87.2},"1773320400":{"time":1773320400,"o":87.21,"h":87.64961398,"l":86.3133715,"c":86.7158404},"1773324000":{"time":1773324000,"o":86.7158404,"h":87.61994884,"l":85.1484936,"c":85.4781065},"1773327600":{"time":1773327600,"o":85.47849063,"h":86.98,"l":85.06449421,"c":86.53090369},"1773331200":{"time":1773331200,"o":86.53,"h":87.0410652,"l":85.76837169,"c":86.77},"1773334800":{"time":1773334800,"o":86.77,"h":86.96,"l":86.30415002,"c":86.55},"1773338400":{"time":1773338400,"o":86.55070233,"h":86.72948139,"l":85.76,"c":85.82},"1773342000":{"time":1773342000,"o":85.81521806,"h":86.91,"l":85.63862597,"c":86.78438374},"1773345600":{"time":1773345600,"o":86.77198887,"h":86.90046582,"l":86.37677324,"c":86.40779479},"1773349200":{"time":1773349200,"o":86.41014683,"h":86.65384927,"l":86.12802411,"c":86.50498792},"1773352800":{"time":1773352800,"o":86.5027261,"h":86.57,"l":85.92,"c":86.26},"1773356400":{"time":1773356400,"o":86.25259022,"h":87.17,"l":86.24410105,"c":86.8},"1773360000":{"time":1773360000,"o":86.8,"h":91.07059284,"l":86.67702993,"c":89.76},"1773363600":{"time":1773363600,"o":89.76,"h":90.68312293,"l":89.75595807,"c":90.44},"1773367200":{"time":1773367200,"o":90.45,"h":90.56,"l":88.90727084,"c":89.05029993},"1773370800":{"time":1773370800,"o":89.0490758,"h":89.94,"l":88.8484391,"c":89.65925988},"1773374400":{"time":1773374400,"o":89.67,"h":89.70948474,"l":89.16775744,"c":89.31310906},"1773378000":{"time":1773378000,"o":89.31620816,"h":89.42,"l":88.86,"c":89.04},"1773381600":{"time":1773381600,"o":89.0445917,"h":89.18644385,"l":88.24625406,"c":88.37},"1773385200":{"time":1773385200,"o":88.37,"h":88.89,"l":88.13,"c":88.63},"1773388800":{"time":1773388800,"o":88.63,"h":89.59,"l":88.28,"c":89.10103077},"1773392400":{"time":1773392400,"o":89.10183483,"h":89.6,"l":88.74,"c":89.46},"1773396000":{"time":1773396000,"o":89.47,"h":90.26,"l":89.42,"c":90.15100022},"1773399600":{"time":1773399600,"o":90.15100022,"h":90.41,"l":89.9316838,"c":90.28483296},"1773403200":{"time":1773403200,"o":90.27755643,"h":91.34237369,"l":90.09852178,"c":90.95},"1773406800":{"time":1773406800,"o":90.94,"h":92.26,"l":90.91294635,"c":91.84},"1773410400":{"time":1773410400,"o":91.83,"h":92.92805238,"l":90.45,"c":90.64645939},"1773414000":{"time":1773414000,"o":90.6470995,"h":91.2,"l":89.25991345,"c":89.43066322},"1773417600":{"time":1773417600,"o":89.42798954,"h":89.9,"l":88.7999129,"c":89.55},"1773421200":{"time":1773421200,"o":89.56,"h":90.07,"l":88.54,"c":88.83},"1773424800":{"time":1773424800,"o":88.82,"h":89.08170689,"l":88.30831193,"c":88.77},"1773428400":{"time":1773428400,"o":88.77,"h":88.97,"l":88.36360372,"c":88.84},"1773432000":{"time":1773432000,"o":88.84,"h":89.06,"l":88.52,"c":88.85248207},"1773435600":{"time":1773435600,"o":88.85248207,"h":89.09,"l":88.27915709,"c":88.52},"1773439200":{"time":1773439200,"o":88.52,"h":88.61725184,"l":87.7,"c":87.96836004},"1773442800":{"time":1773442800,"o":87.97,"h":88.21,"l":87.75116757,"c":88.11610813},"1773446400":{"time":1773446400,"o":88.12,"h":88.33,"l":87.80964453,"c":87.90568037},"1773450000":{"time":1773450000,"o":87.90060541,"h":88.33008868,"l":87.76743792,"c":88.2},"1773453600":{"time":1773453600,"o":88.2,"h":88.28,"l":87.93106204,"c":88.18},"1773457200":{"time":1773457200,"o":88.18,"h":88.56061206,"l":88.17747136,"c":88.36},"1773460800":{"time":1773460800,"o":88.36,"h":88.66,"l":88.16437948,"c":88.2},"1773464400":{"time":1773464400,"o":88.2,"h":88.35,"l":87.84,"c":88.03},"1773468000":{"time":1773468000,"o":88.03,"h":88.05,"l":86.91222121,"c":87.19567066},"1773471600":{"time":1773471600,"o":87.19374745,"h":87.37312601,"l":87.12138055,"c":87.28271729},"1773475200":{"time":1773475200,"o":87.28271729,"h":87.48042047,"l":87.03,"c":87.09019622},"1773478800":{"time":1773478800,"o":87.09207399,"h":87.26,"l":86.63540114,"c":86.79885151},"1773482400":{"time":1773482400,"o":86.79736263,"h":86.87307625,"l":86.46,"c":86.6},"1773486000":{"time":1773486000,"o":86.6,"h":86.95,"l":86.58,"c":86.91},"1773489600":{"time":1773489600,"o":86.90358428,"h":87.06345298,"l":86.74601291,"c":87.05253969},"1773493200":{"time":1773493200,"o":87.05083124,"h":87.30327384,"l":86.97127372,"c":87.0527557},"1773496800":{"time":1773496800,"o":87.04613636,"h":87.18,"l":86.58,"c":86.65887839},"1773500400":{"time":1773500400,"o":86.65887839,"h":86.87,"l":86.58095456,"c":86.67239441},"1773504000":{"time":1773504000,"o":86.68,"h":87.07,"l":86.57,"c":87.02},"1773507600":{"time":1773507600,"o":87.01,"h":87.04,"l":86.77830985,"c":86.83},"1773511200":{"time":1773511200,"o":86.82436191,"h":87.03209145,"l":86.73,"c":86.97137991},"1773514800":{"time":1773514800,"o":86.97137991,"h":87.03500632,"l":86.85,"c":86.95740376},"1773518400":{"time":1773518400,"o":86.95823661,"h":87.09,"l":86.82,"c":87.04},"1773522000":{"time":1773522000,"o":87.03026188,"h":87.28,"l":86.81299972,"c":87.22357972},"1773525600":{"time":1773525600,"o":87.22174318,"h":87.4,"l":87.16,"c":87.26},"1773529200":{"time":1773529200,"o":87.25008632,"h":88.12131499,"l":87.25,"c":88.0},"1773532800":{"time":1773532800,"o":88.0,"h":88.16,"l":87.62,"c":87.69863893},"1773536400":{"time":1773536400,"o":87.69608161,"h":87.86,"l":87.52,"c":87.62669815},"1773540000":{"time":1773540000,"o":87.62717206,"h":88.59,"l":87.62717206,"c":88.24},"1773543600":{"time":1773543600,"o":88.24,"h":88.38,"l":87.64808312,"c":87.80055374},"1773547200":{"time":1773547200,"o":87.80052002,"h":88.28,"l":87.8,"c":88.28},"1773550800":{"time":1773550800,"o":88.27,"h":88.59,"l":88.06,"c":88.27},"1773554400":{"time":1773554400,"o":88.26197496,"h":88.54,"l":88.09,"c":88.31},"1773558000":{"time":1773558000,"o":88.30220678,"h":88.49,"l":88.07,"c":88.18},"1773561600":{"time":1773561600,"o":88.18093381,"h":88.48,"l":88.09,"c":88.44},"1773565200":{"time":1773565200,"o":88.44,"h":88.83,"l":88.37,"c":88.49228817},"1773568800":{"time":1773568800,"o":88.49199268,"h":88.66007657,"l":88.3431651,"c":88.43},"1773572400":{"time":1773572400,"o":88.42428981,"h":88.63176533,"l":88.2033168,"c":88.51558295},"1773576000":{"time":1773576000,"o":88.5136517,"h":88.52,"l":88.14293674,"c":88.21},"1773579600":{"time":1773579600,"o":88.22,"h":88.35351413,"l":87.32901606,"c":87.815399},"1773583200":{"time":1773583200,"o":87.81082039,"h":87.96,"l":87.53,"c":87.92706554},"1773586800":{"time":1773586800,"o":87.93,"h":88.08,"l":87.73,"c":87.85281739},"1773590400":{"time":1773590400,"o":87.86,"h":88.0,"l":87.42,"c":87.51},"1773594000":{"time":1773594000,"o":87.5,"h":88.74024208,"l":87.46,"c":88.38742094},"1773597600":{"time":1773597600,"o":88.3871525,"h":88.63829416,"l":87.79667752,"c":87.86},"1773601200":{"time":1773601200,"o":87.86,"h":88.24036794,"l":87.77,"c":88.13808661},"1773604800":{"time":1773604800,"o":88.14,"h":88.96581705,"l":87.92473987,"c":88.71032028},"1773608400":{"time":1773608400,"o":88.70900389,"h":90.25267889,"l":88.53,"c":89.96},"1773612000":{"time":1773612000,"o":89.96,"h":92.90766449,"l":89.80885839,"c":92.6},"1773615600":{"time":1773615600,"o":92.63,"h":93.2017365,"l":91.59371686,"c":92.28876916},"1773619200":{"time":1773619200,"o":92.29,"h":93.03423827,"l":91.86,"c":91.98245529},"1773622800":{"time":1773622800,"o":91.99,"h":92.23,"l":91.48,"c":92.07},"1773626400":{"time":1773626400,"o":92.08,"h":92.26194531,"l":91.15,"c":91.45416259},"1773630000":{"time":1773630000,"o":91.46,"h":93.93096239,"l":91.25,"c":93.15},"1773633600":{"time":1773633600,"o":93.15,"h":94.18960191,"l":92.92,"c":93.61},"1773637200":{"time":1773637200,"o":93.60241038,"h":94.29,"l":93.2,"c":93.99794511},"1773640800":{"time":1773640800,"o":94.02,"h":94.02,"l":93.14053709,"c":93.38126772},"1773644400":{"time":1773644400,"o":93.38126772,"h":93.83132787,"l":93.30212119,"c":93.54},"1773648000":{"time":1773648000,"o":93.54,"h":93.98069712,"l":92.55,"c":92.84},"1773651600":{"time":1773651600,"o":92.83335779,"h":93.43,"l":92.7,"c":93.28417551},"1773655200":{"time":1773655200,"o":93.28151188,"h":93.92155645,"l":93.22980158,"c":93.86512294},"1773658800":{"time":1773658800,"o":93.86512294,"h":93.94,"l":93.49494795,"c":93.71},"1773662400":{"time":1773662400,"o":93.70640404,"h":94.12344327,"l":93.41080278,"c":93.72},"1773666000":{"time":1773666000,"o":93.72,"h":95.06,"l":93.4,"c":93.6},"1773669600":{"time":1773669600,"o":93.61,"h":94.48,"l":92.33,"c":93.56},"1773673200":{"time":1773673200,"o":93.58,"h":94.25162307,"l":93.04597715,"c":93.14},"1773676800":{"time":1773676800,"o":93.14,"h":93.99895167,"l":93.07325257,"c":93.7537225},"1773680400":{"time":1773680400,"o":93.75342613,"h":94.36,"l":93.65,"c":94.03378195},"1773684000":{"time":1773684000,"o":94.03,"h":95.01,"l":94.012448,"c":94.34043488},"1773687600":{"time":1773687600,"o":94.34158667,"h":95.44694181,"l":94.15562641,"c":95.18},"1773691200":{"time":1773691200,"o":95.18,"h":95.94,"l":95.03222029,"c":95.734826},"1773694800":{"time":1773694800,"o":95.7325686,"h":96.82201639,"l":95.44605485,"c":96.12},"1773698400":{"time":1773698400,"o":96.12,"h":97.63987144,"l":96.12,"c":96.33},"1773702000":{"time":1773702000,"o":96.33,"h":96.42189423,"l":95.39,"c":96.15899092},"1773705600":{"time":1773705600,"o":96.15546577,"h":96.89502054,"l":95.09377577,"c":95.45561887},"1773709200":{"time":1773709200,"o":95.46,"h":96.03133219,"l":94.92,"c":95.66087344},"1773712800":{"time":1773712800,"o":95.66087344,"h":95.72,"l":94.83369106,"c":95.08},"1773716400":{"time":1773716400,"o":95.09,"h":95.24,"l":93.66902255,"c":94.03},"1773720000":{"time":1773720000,"o":94.02348167,"h":94.22116222,"l":93.16478494,"c":93.7420593},"1773723600":{"time":1773723600,"o":93.74,"h":94.05,"l":93.30236682,"c":93.77},"1773727200":{"time":1773727200,"o":93.75864556,"h":94.24728517,"l":93.43413475,"c":93.8407793},"1773730800":{"time":1773730800,"o":93.84,"h":94.60284862,"l":93.81467862,"c":94.38},"1773734400":{"time":1773734400,"o":94.38,"h":94.88269992,"l":94.23397855,"c":94.36585155},"1773738000":{"time":1773738000,"o":94.36585155,"h":95.04,"l":93.65971419,"c":93.85738139},"1773741600":{"time":1773741600,"o":93.85738139,"h":94.01,"l":93.21658466,"c":93.53},"1773745200":{"time":1773745200,"o":93.52273253,"h":93.8550534,"l":93.34627841,"c":93.6},"1773748800":{"time":1773748800,"o":93.6,"h":94.03,"l":93.14,"c":93.37635294},"1773752400":{"time":1773752400,"o":93.38,"h":94.49993177,"l":93.31729677,"c":93.73},"1773756000":{"time":1773756000,"o":93.75,"h":94.63,"l":93.45,"c":94.45},"1773759600":{"time":1773759600,"o":94.44058958,"h":95.08,"l":93.19,"c":93.76874743},"1773763200":{"time":1773763200,"o":93.77,"h":94.75,"l":93.67661979,"c":94.35},"1773766800":{"time":1773766800,"o":94.34110317,"h":94.68,"l":94.1,"c":94.52},"1773770400":{"time":1773770400,"o":94.52,"h":95.54,"l":94.4,"c":95.27744212},"1773774000":{"time":1773774000,"o":95.27827237,"h":95.5,"l":94.57,"c":94.61189133},"1773777600":{"time":1773777600,"o":94.62,"h":94.98499324,"l":94.3903392,"c":94.85},"1773781200":{"time":1773781200,"o":94.84,"h":95.41,"l":94.79082168,"c":95.20694894},"1773784800":{"time":1773784800,"o":95.21,"h":95.57,"l":94.53322773,"c":95.27169418},"1773788400":{"time":1773788400,"o":95.27169418,"h":95.38006301,"l":94.55225456,"c":94.57},"1773792000":{"time":1773792000,"o":94.57,"h":94.88137045,"l":94.05412683,"c":94.48},"1773795600":{"time":1773795600,"o":94.48,"h":94.88469936,"l":94.26033219,"c":94.36},"1773799200":{"time":1773799200,"o":94.36,"h":95.18,"l":94.3440777,"c":94.88207947},"1773802800":{"time":1773802800,"o":94.87989846,"h":95.59,"l":94.76,"c":95.0},"1773806400":{"time":1773806400,"o":95.0,"h":95.07,"l":93.99958708,"c":94.08597843},"1773810000":{"time":1773810000,"o":94.08215711,"h":94.31,"l":93.68,"c":93.87},"1773813600":{"time":1773813600,"o":93.86,"h":94.6,"l":93.86,"c":94.18},"1773817200":{"time":1773817200,"o":94.17,"h":94.24146755,"l":93.77424445,"c":93.89293072},"1773820800":{"time":1773820800,"o":93.89293072,"h":94.20901277,"l":93.89284704,"c":93.98369226},"1773824400":{"time":1773824400,"o":93.98414131,"h":94.37,"l":93.88644953,"c":94.22272862},"1773828000":{"time":1773828000,"o":94.22,"h":94.38,"l":93.47516973,"c":93.8},"1773831600":{"time":1773831600,"o":93.7964739,"h":94.01,"l":91.7619931,"c":91.96656054},"1773835200":{"time":1773835200,"o":91.95651482,"h":91.99,"l":90.29,"c":90.38317631},"1773838800":{"time":1773838800,"o":90.37800797,"h":90.69,"l":89.84268495,"c":90.2612903},"1773842400":{"time":1773842400,"o":90.2612903,"h":90.34,"l":88.83,"c":88.9107508},"1773846000":{"time":1773846000,"o":88.9107508,"h":89.39,"l":88.53,"c":89.31466503},"1773849600":{"time":1773849600,"o":89.32,"h":89.32,"l":88.58,"c":88.93},"1773853200":{"time":1773853200,"o":88.92,"h":90.3,"l":88.78,"c":89.88},"1773856800":{"time":1773856800,"o":89.8761318,"h":90.78,"l":89.33311927,"c":89.52046886},"1773860400":{"time":1773860400,"o":89.52248677,"h":90.02,"l":89.41645265,"c":89.64},"1773864000":{"time":1773864000,"o":89.65,"h":90.05,"l":88.94,"c":89.95638455},"1773867600":{"time":1773867600,"o":89.95638455,"h":90.56340356,"l":89.88562528,"c":90.40728123},"1773871200":{"time":1773871200,"o":90.40457958,"h":90.42,"l":89.89,"c":89.98},"1773874800":{"time":1773874800,"o":89.9779946,"h":90.12,"l":89.66,"c":90.03254555},"1773878400":{"time":1773878400,"o":90.03187831,"h":90.26,"l":89.78098661,"c":90.0874809},"1773882000":{"time":1773882000,"o":90.08277989,"h":90.34,"l":89.89,"c":90.13255755},"1773885600":{"time":1773885600,"o":90.13255755,"h":90.35134145,"l":89.74961378,"c":89.94},"1773889200":{"time":1773889200,"o":89.93858059,"h":91.36,"l":89.88,"c":90.69220368},"1773892800":{"time":1773892800,"o":90.69335,"h":90.69335,"l":89.7,"c":89.85126423},"1773896400":{"time":1773896400,"o":89.86,"h":90.07,"l":89.61542335,"c":89.71},"1773900000":{"time":1773900000,"o":89.7,"h":90.08053141,"l":89.4831426,"c":89.83},"1773903600":{"time":1773903600,"o":89.83266024,"h":90.01,"l":88.59,"c":89.39150273},"1773907200":{"time":1773907200,"o":89.38274806,"h":89.58224108,"l":89.06192281,"c":89.32},"1773910800":{"time":1773910800,"o":89.31,"h":90.35707248,"l":89.13,"c":90.16423259},"1773914400":{"time":1773914400,"o":90.16416582,"h":90.43,"l":89.76,"c":89.78},"1773918000":{"time":1773918000,"o":89.77,"h":90.01,"l":89.44111762,"c":89.59},"1773921600":{"time":1773921600,"o":89.59,"h":89.59,"l":88.01036615,"c":88.07},"1773925200":{"time":1773925200,"o":88.07,"h":88.66272706,"l":87.53245437,"c":88.44},"1773928800":{"time":1773928800,"o":88.46,"h":88.76829282,"l":87.38289341,"c":88.18497622},"1773932400":{"time":1773932400,"o":88.17522126,"h":88.68524492,"l":87.13422164,"c":87.57},"1773936000":{"time":1773936000,"o":87.57,"h":87.75,"l":87.02054472,"c":87.66028177},"1773939600":{"time":1773939600,"o":87.65298464,"h":88.31048862,"l":87.06850804,"c":88.09679911},"1773943200":{"time":1773943200,"o":88.09762309,"h":88.29,"l":87.63237955,"c":88.10091109},"1773946800":{"time":1773946800,"o":88.1008747,"h":89.19184313,"l":88.08311751,"c":88.69},"1773950400":{"time":1773950400,"o":88.69,"h":89.14,"l":88.63,"c":88.94040314},"1773954000":{"time":1773954000,"o":88.94060095,"h":89.28,"l":88.82524082,"c":89.07},"1773957600":{"time":1773957600,"o":89.07,"h":89.13031817,"l":88.37,"c":88.71865018},"1773961200":{"time":1773961200,"o":88.71929197,"h":89.12,"l":88.56,"c":88.85},"1773964800":{"time":1773964800,"o":88.85,"h":89.38,"l":88.8189513,"c":89.36},"1773968400":{"time":1773968400,"o":89.37,"h":89.75,"l":89.28,"c":89.43},"1773972000":{"time":1773972000,"o":89.43,"h":89.55205047,"l":88.84156901,"c":89.27328753},"1773975600":{"time":1773975600,"o":89.26962054,"h":89.67,"l":89.19647681,"c":89.53},"1773979200":{"time":1773979200,"o":89.52,"h":89.71287909,"l":88.7,"c":89.24960255},"1773982800":{"time":1773982800,"o":89.24232569,"h":89.48,"l":88.8260224,"c":89.31},"1773986400":{"time":1773986400,"o":89.31,"h":89.31,"l":88.88,"c":89.04},"1773990000":{"time":1773990000,"o":89.032952,"h":89.45,"l":88.440854,"c":89.32},"1773993600":{"time":1773993600,"o":89.32032084,"h":90.41272511,"l":89.26327629,"c":89.73},"1773997200":{"time":1773997200,"o":89.73,"h":89.73,"l":88.58794007,"c":88.91},"1774000800":{"time":1774000800,"o":88.91,"h":89.43,"l":88.54985257,"c":89.25899284},"1774004400":{"time":1774004400,"o":89.26,"h":89.53,"l":88.83,"c":89.09},"1774008000":{"time":1774008000,"o":89.08077052,"h":89.47,"l":88.97,"c":89.08536504},"1774011600":{"time":1774011600,"o":89.08448799,"h":89.59,"l":88.57,"c":88.79408416},"1774015200":{"time":1774015200,"o":88.78599509,"h":89.7,"l":88.47098886,"c":88.89411028},"1774018800":{"time":1774018800,"o":88.8906665,"h":89.25955973,"l":88.57,"c":88.91883125},"1774022400":{"time":1774022400,"o":88.91371153,"h":89.18601622,"l":88.58,"c":88.86284948},"1774026000":{"time":1774026000,"o":88.86293187,"h":89.0,"l":88.08617839,"c":88.84},"1774029600":{"time":1774029600,"o":88.85,"h":88.97,"l":88.11860595,"c":88.51503269},"1774033200":{"time":1774033200,"o":88.51356495,"h":89.01,"l":88.18111798,"c":88.93},"1774036800":{"time":1774036800,"o":88.94,"h":89.31,"l":88.61331605,"c":88.96678159},"1774040400":{"time":1774040400,"o":88.96161293,"h":89.90873388,"l":88.87343873,"c":89.53828649},"1774044000":{"time":1774044000,"o":89.54,"h":90.21,"l":89.5354275,"c":90.066733},"1774047600":{"time":1774047600,"o":90.0570558,"h":90.1,"l":89.68,"c":89.81},"1774051200":{"time":1774051200,"o":89.81,"h":90.22,"l":89.79103362,"c":89.97110627},"1774054800":{"time":1774054800,"o":89.98,"h":90.3,"l":89.69,"c":89.83},"1774058400":{"time":1774058400,"o":89.82,"h":90.52108409,"l":89.71410028,"c":90.42},"1774062000":{"time":1774062000,"o":90.42,"h":90.56,"l":90.27842485,"c":90.4},"1774065600":{"time":1774065600,"o":90.41,"h":90.78,"l":90.11042725,"c":90.22},"1774069200":{"time":1774069200,"o":90.23,"h":90.47,"l":89.91,"c":89.92},"1774072800":{"time":1774072800,"o":89.91364212,"h":90.28,"l":89.88906379,"c":90.12},"1774076400":{"time":1774076400,"o":90.11499605,"h":90.36,"l":89.88283247,"c":90.1},"1774080000":{"time":1774080000,"o":90.09,"h":90.1,"l":89.78695488,"c":89.96051543},"1774083600":{"time":1774083600,"o":89.96051543,"h":90.35,"l":89.93844625,"c":90.15},"1774087200":{"time":1774087200,"o":90.15,"h":90.2,"l":89.84,"c":89.92726651},"1774090800":{"time":1774090800,"o":89.93,"h":89.9721444,"l":89.78,"c":89.91},"1774094400":{"time":1774094400,"o":89.91,"h":90.15,"l":89.83,"c":90.12},"1774098000":{"time":1774098000,"o":90.12,"h":90.23072422,"l":89.90550022,"c":89.97486856},"1774101600":{"time":1774101600,"o":89.97479661,"h":90.36,"l":89.58471551,"c":89.61265738},"1774105200":{"time":1774105200,"o":89.61342531,"h":89.8896577,"l":89.33637589,"c":89.77000695},"1774108800":{"time":1774108800,"o":89.78,"h":89.95214002,"l":89.53030298,"c":89.62318625},"1774112400":{"time":1774112400,"o":89.62318625,"h":89.65,"l":89.35176249,"c":89.50788267},"1774116000":{"time":1774116000,"o":89.50574383,"h":89.89367061,"l":89.5,"c":89.73},"1774119600":{"time":1774119600,"o":89.73,"h":89.86102196,"l":89.64,"c":89.73614241},"1774123200":{"time":1774123200,"o":89.73614241,"h":90.23285228,"l":89.72251802,"c":90.11},"1774126800":{"time":1774126800,"o":90.11,"h":90.17,"l":89.87,"c":89.95},"1774130400":{"time":1774130400,"o":89.94284095,"h":90.02,"l":89.74914008,"c":89.84161028},"1774134000":{"time":1774134000,"o":89.84006307,"h":89.84026792,"l":87.09839138,"c":87.51},"1774137600":{"time":1774137600,"o":87.51,"h":87.69,"l":86.22102138,"c":87.27},"1774141200":{"time":1774141200,"o":87.27,"h":87.66,"l":86.92478912,"c":87.39},"1774144800":{"time":1774144800,"o":87.39,"h":88.40592552,"l":87.37363269,"c":88.11},"1774148400":{"time":1774148400,"o":88.11,"h":89.08887748,"l":87.71484484,"c":88.61},"1774152000":{"time":1774152000,"o":88.61,"h":89.13,"l":88.53,"c":88.97},"1774155600":{"time":1774155600,"o":88.95861515,"h":88.96,"l":88.39839369,"c":88.41654604},"1774159200":{"time":1774159200,"o":88.42,"h":88.42,"l":88.09,"c":88.1569652},"1774162800":{"time":1774162800,"o":88.1569652,"h":88.27328887,"l":87.62613492,"c":87.64290872},"1774166400":{"time":1774166400,"o":87.65,"h":87.69,"l":86.81104405,"c":87.32157441},"1774170000":{"time":1774170000,"o":87.32017406,"h":87.5959883,"l":87.11320893,"c":87.26},"1774173600":{"time":1774173600,"o":87.26,"h":87.44220072,"l":87.16,"c":87.28168141},"1774177200":{"time":1774177200,"o":87.27943222,"h":87.4,"l":86.77520947,"c":86.78},"1774180800":{"time":1774180800,"o":86.78,"h":87.39,"l":86.75808102,"c":87.21},"1774184400":{"time":1774184400,"o":87.22,"h":87.65109627,"l":86.97251279,"c":87.26467359},"1774188000":{"time":1774188000,"o":87.27,"h":87.55016883,"l":86.99,"c":87.16},"1774191600":{"time":1774191600,"o":87.15248441,"h":87.54377932,"l":87.13380886,"c":87.53325191},"1774195200":{"time":1774195200,"o":87.53359846,"h":87.66,"l":87.21427483,"c":87.43001911},"1774198800":{"time":1774198800,"o":87.43,"h":87.51193393,"l":87.16,"c":87.21457818},"1774202400":{"time":1774202400,"o":87.21,"h":87.27059302,"l":86.47035423,"c":86.97367798},"1774206000":{"time":1774206000,"o":86.96948411,"h":86.98,"l":86.5493556,"c":86.83011529},"1774209600":{"time":1774209600,"o":86.83011529,"h":87.15,"l":86.51133741,"c":86.55},"1774213200":{"time":1774213200,"o":86.55,"h":86.59,"l":85.09,"c":85.93737131},"1774216800":{"time":1774216800,"o":85.94,"h":86.74,"l":85.46611012,"c":86.7},"1774220400":{"time":1774220400,"o":86.7,"h":86.99,"l":86.0,"c":86.17052295},"1774224000":{"time":1774224000,"o":86.17476311,"h":86.57,"l":85.44218396,"c":85.84},"1774227600":{"time":1774227600,"o":85.83514317,"h":86.57,"l":85.69515398,"c":86.04361532},"1774231200":{"time":1774231200,"o":86.04188119,"h":86.95,"l":86.0,"c":86.67795942},"1774234800":{"time":1774234800,"o":86.67131416,"h":87.14496017,"l":86.35446049,"c":86.36},"1774238400":{"time":1774238400,"o":86.37,"h":86.88,"l":86.27534379,"c":86.88},"1774242000":{"time":1774242000,"o":86.88,"h":87.28,"l":86.81,"c":87.14},"1774245600":{"time":1774245600,"o":87.13431225,"h":87.13431225,"l":85.44,"c":85.68126436},"1774249200":{"time":1774249200,"o":85.68126436,"h":86.18,"l":85.06404962,"c":85.94},"1774252800":{"time":1774252800,"o":85.93,"h":86.41848221,"l":85.83497338,"c":85.90242345},"1774256400":{"time":1774256400,"o":85.90263464,"h":85.97099524,"l":85.13,"c":85.72},"1774260000":{"time":1774260000,"o":85.71228847,"h":86.29,"l":85.61,"c":86.0210418},"1774263600":{"time":1774263600,"o":86.0210418,"h":91.85637127,"l":86.00813867,"c":88.72816372},"1774267200":{"time":1774267200,"o":88.76,"h":90.45,"l":88.32291233,"c":90.1848539},"1774270800":{"time":1774270800,"o":90.18372343,"h":91.44,"l":89.8538036,"c":91.29},"1774274400":{"time":1774274400,"o":91.31,"h":91.69,"l":91.03,"c":91.50751655},"1774278000":{"time":1774278000,"o":91.48855101,"h":92.23,"l":89.77144921,"c":89.92},"1774281600":{"time":1774281600,"o":89.91614011,"h":90.41,"l":89.36065894,"c":90.3},"1774285200":{"time":1774285200,"o":90.29274555,"h":91.34,"l":89.66015704,"c":91.22},"1774288800":{"time":1774288800,"o":91.21945843,"h":91.75931679,"l":90.88341557,"c":91.59},"1774292400":{"time":1774292400,"o":91.57809248,"h":91.86,"l":91.23653183,"c":91.4224292},"1774296000":{"time":1774296000,"o":91.37453866,"h":92.0,"l":91.2049125,"c":91.75},"1774299600":{"time":1774299600,"o":91.75,"h":91.93,"l":91.47495849,"c":91.59},"1774303200":{"time":1774303200,"o":91.58,"h":91.88,"l":91.15246267,"c":91.49673395},"1774306800":{"time":1774306800,"o":91.49323568,"h":91.51667654,"l":90.94834779,"c":91.4},"1774310400":{"time":1774310400,"o":91.4,"h":91.63330769,"l":90.60017402,"c":90.95884526},"1774314000":{"time":1774314000,"o":90.95710361,"h":91.02,"l":90.14,"c":90.36431593},"1774317600":{"time":1774317600,"o":90.37,"h":90.72651459,"l":90.07,"c":90.1},"1774321200":{"time":1774321200,"o":90.1,"h":90.31,"l":89.91687565,"c":90.3},"1774324800":{"time":1774324800,"o":90.29639912,"h":90.75,"l":90.09,"c":90.29},"1774328400":{"time":1774328400,"o":90.29,"h":90.34499517,"l":89.94,"c":90.07},"1774332000":{"time":1774332000,"o":90.07,"h":90.48,"l":90.00905008,"c":90.43013873},"1774335600":{"time":1774335600,"o":90.42604733,"h":91.85,"l":90.36,"c":91.69},"1774339200":{"time":1774339200,"o":91.7,"h":91.89,"l":91.2338934,"c":91.56710854},"1774342800":{"time":1774342800,"o":91.55615174,"h":92.11301169,"l":91.08259315,"c":92.07207711},"1774346400":{"time":1774346400,"o":92.07207711,"h":92.18,"l":91.69061781,"c":91.8},"1774350000":{"time":1774350000,"o":91.79265176,"h":92.13,"l":91.3,"c":91.71641702},"1774353600":{"time":1774353600,"o":91.72,"h":91.81,"l":91.32,"c":91.52439585},"1774357200":{"time":1774357200,"o":91.52439585,"h":91.7,"l":89.53706231,"c":89.80889316},"1774360800":{"time":1774360800,"o":89.80832986,"h":90.16,"l":88.64521449,"c":89.50947127},"1774364400":{"time":1774364400,"o":89.51102598,"h":90.24,"l":89.45727954,"c":89.69},"1774368000":{"time":1774368000,"o":89.69,"h":89.92,"l":89.07055426,"c":89.20941796},"1774371600":{"time":1774371600,"o":89.22,"h":89.33,"l":88.6716389,"c":89.12},"1774375200":{"time":1774375200,"o":89.12013436,"h":89.62,"l":88.83488667,"c":88.84},"1774378800":{"time":1774378800,"o":88.84,"h":89.23955886,"l":88.40327586,"c":88.49},"1774382400":{"time":1774382400,"o":88.49001414,"h":90.18,"l":88.45,"c":89.98},"1774386000":{"time":1774386000,"o":89.98,"h":90.56,"l":89.65,"c":90.33262707},"1774389600":{"time":1774389600,"o":90.33262707,"h":90.69230595,"l":90.06,"c":90.27086679},"1774393200":{"time":1774393200,"o":90.27036911,"h":91.09,"l":90.18148504,"c":90.76},"1774396800":{"time":1774396800,"o":90.75223957,"h":91.58,"l":90.73554228,"c":91.27325613},"1774400400":{"time":1774400400,"o":91.28,"h":91.43096869,"l":90.93224906,"c":90.93224906},"1774404000":{"time":1774404000,"o":90.90147416,"h":91.47,"l":90.78,"c":91.09},"1774407600":{"time":1774407600,"o":91.09,"h":91.88,"l":90.75540986,"c":91.64},"1774411200":{"time":1774411200,"o":91.67,"h":92.08,"l":91.55,"c":92.02},"1774414800":{"time":1774414800,"o":92.02,"h":92.93022082,"l":91.93575759,"c":92.37745146},"1774418400":{"time":1774418400,"o":92.38195245,"h":92.85,"l":92.2376324,"c":92.34},"1774422000":{"time":1774422000,"o":92.34,"h":92.46,"l":91.73,"c":91.77566567},"1774425600":{"time":1774425600,"o":91.78,"h":92.71,"l":91.77341854,"c":92.32},"1774429200":{"time":1774429200,"o":92.32,"h":92.63,"l":92.11,"c":92.51},"1774432800":{"time":1774432800,"o":92.51,"h":92.65,"l":92.34763784,"c":92.60121719},"1774436400":{"time":1774436400,"o":92.6017838,"h":93.38,"l":92.42786459,"c":92.95},"1774440000":{"time":1774440000,"o":92.94253756,"h":93.37767999,"l":92.31,"c":92.99235193},"1774443600":{"time":1774443600,"o":92.99235193,"h":93.37,"l":92.65506933,"c":92.7},"1774447200":{"time":1774447200,"o":92.7,"h":92.86340443,"l":91.87718662,"c":91.9},"1774450800":{"time":1774450800,"o":91.9,"h":92.03,"l":90.97,"c":91.73650568},"1774454400":{"time":1774454400,"o":91.73664664,"h":92.66,"l":91.57017101,"c":92.17566283},"1774458000":{"time":1774458000,"o":92.17656344,"h":92.29,"l":91.57,"c":91.68},"1774461600":{"time":1774461600,"o":91.68,"h":92.15,"l":91.44,"c":91.66},"1774465200":{"time":1774465200,"o":91.65,"h":91.95,"l":91.4,"c":91.72},"1774468800":{"time":1774468800,"o":91.72,"h":91.74,"l":91.10132475,"c":91.45005497},"1774472400":{"time":1774472400,"o":91.45,"h":91.59,"l":91.11567241,"c":91.22},"1774476000":{"time":1774476000,"o":91.22190887,"h":91.89,"l":90.99,"c":91.7},"1774479600":{"time":1774479600,"o":91.69762564,"h":91.79,"l":91.43149517,"c":91.66},"1774483200":{"time":1774483200,"o":91.65479954,"h":91.92,"l":91.45,"c":91.64164107},"1774486800":{"time":1774486800,"o":91.64166435,"h":91.91,"l":91.57737039,"c":91.77930239},"1774490400":{"time":1774490400,"o":91.776334,"h":91.79065715,"l":90.61,"c":90.90235131},"1774494000":{"time":1774494000,"o":90.90078568,"h":91.1,"l":90.54,"c":91.0},"1774497600":{"time":1774497600,"o":91.0,"h":91.01,"l":90.63,"c":90.75816796},"1774501200":{"time":1774501200,"o":90.76,"h":90.79,"l":89.08,"c":89.19},"1774504800":{"time":1774504800,"o":89.18589965,"h":89.24,"l":88.81,"c":89.0},"1774508400":{"time":1774508400,"o":88.99121787,"h":89.31,"l":88.77,"c":89.05},"1774512000":{"time":1774512000,"o":89.04,"h":89.04,"l":88.59093572,"c":88.81758285},"1774515600":{"time":1774515600,"o":88.81766214,"h":88.96,"l":87.70017983,"c":88.06},"1774519200":{"time":1774519200,"o":88.06,"h":88.27375765,"l":87.71955508,"c":87.88},"1774522800":{"time":1774522800,"o":87.87794486,"h":88.03,"l":87.39133122,"c":87.51116354},"1774526400":{"time":1774526400,"o":87.51,"h":87.73,"l":87.34091305,"c":87.51191538},"1774530000":{"time":1774530000,"o":87.51051533,"h":88.16033133,"l":87.26210093,"c":87.86},"1774533600":{"time":1774533600,"o":87.86,"h":88.1,"l":87.14,"c":87.48},"1774537200":{"time":1774537200,"o":87.47477958,"h":87.72445979,"l":86.70456651,"c":87.47229664},"1774540800":{"time":1774540800,"o":87.47489853,"h":87.67755631,"l":87.08838557,"c":87.15},"1774544400":{"time":1774544400,"o":87.14059048,"h":87.44054231,"l":86.53,"c":86.56282193},"1774548000":{"time":1774548000,"o":86.57,"h":86.77,"l":85.68934562,"c":85.99},"1774551600":{"time":1774551600,"o":85.99,"h":86.01,"l":85.393186,"c":85.42},"1774555200":{"time":1774555200,"o":85.41,"h":87.02316078,"l":85.38,"c":86.28},"1774558800":{"time":1774558800,"o":86.27070324,"h":87.06,"l":86.14,"c":86.765034},"1774562400":{"time":1774562400,"o":86.76504209,"h":86.83,"l":86.17,"c":86.75298227},"1774566000":{"time":1774566000,"o":86.76,"h":86.89,"l":86.17,"c":86.47051927},"1774569600":{"time":1774569600,"o":86.47067914,"h":86.73,"l":86.13645966,"c":86.49855044},"1774573200":{"time":1774573200,"o":86.5,"h":86.85,"l":86.39110154,"c":86.82},"1774576800":{"time":1774576800,"o":86.82,"h":86.99,"l":86.46825383,"c":86.64},"1774580400":{"time":1774580400,"o":86.63472933,"h":86.73,"l":86.28041122,"c":86.36033839},"1774584000":{"time":1774584000,"o":86.36,"h":86.37743935,"l":85.69102291,"c":86.11},"1774587600":{"time":1774587600,"o":86.10036982,"h":86.72,"l":85.87627689,"c":86.04},"1774591200":{"time":1774591200,"o":86.03,"h":86.34,"l":85.89753635,"c":86.00058851},"1774594800":{"time":1774594800,"o":86.00058851,"h":86.29,"l":85.6404588,"c":85.86},"1774598400":{"time":1774598400,"o":85.86,"h":86.03,"l":84.31,"c":85.05286549},"1774602000":{"time":1774602000,"o":85.05,"h":85.2,"l":84.39,"c":85.02},"1774605600":{"time":1774605600,"o":85.01615481,"h":85.1,"l":82.62,"c":82.94270516},"1774609200":{"time":1774609200,"o":82.94358406,"h":83.55381912,"l":82.62389403,"c":83.31},"1774612800":{"time":1774612800,"o":83.3,"h":83.36,"l":82.99,"c":83.03},"1774616400":{"time":1774616400,"o":83.02663404,"h":83.46,"l":82.44952174,"c":82.87},"1774620000":{"time":1774620000,"o":82.87,"h":83.28,"l":82.54342396,"c":83.11},"1774623600":{"time":1774623600,"o":83.1093734,"h":83.93,"l":82.89412431,"c":83.25282812},"1774627200":{"time":1774627200,"o":83.25282812,"h":83.27,"l":82.57,"c":82.95},"1774630800":{"time":1774630800,"o":82.95028801,"h":83.33,"l":82.05,"c":82.17},"1774634400":{"time":1774634400,"o":82.16366952,"h":82.44,"l":81.81,"c":82.33373312},"1774638000":{"time":1774638000,"o":82.32850585,"h":82.83,"l":82.01,"c":82.74},"1774641600":{"time":1774641600,"o":82.74,"h":82.91,"l":82.30247893,"c":82.70699597},"1774645200":{"time":1774645200,"o":82.71,"h":82.97,"l":82.62733613,"c":82.69017288},"1774648800":{"time":1774648800,"o":82.69017288,"h":82.77,"l":82.46590505,"c":82.66432425},"1774652400":{"time":1774652400,"o":82.66398066,"h":83.06130874,"l":82.44,"c":83.04200419},"1774656000":{"time":1774656000,"o":83.04,"h":83.04,"l":82.67,"c":82.78460574},"1774659600":{"time":1774659600,"o":82.78463176,"h":82.81105806,"l":82.19261997,"c":82.59721526},"1774663200":{"time":1774663200,"o":82.60400399,"h":82.85345946,"l":82.32821583,"c":82.51},"1774666800":{"time":1774666800,"o":82.51,"h":82.67208758,"l":82.45081777,"c":82.54},"1774670400":{"time":1774670400,"o":82.53508529,"h":82.71129469,"l":82.34,"c":82.51135531},"1774674000":{"time":1774674000,"o":82.51255704,"h":82.7347289,"l":82.31,"c":82.69},"1774677600":{"time":1774677600,"o":82.69,"h":83.22,"l":82.6,"c":83.12477277},"1774681200":{"time":1774681200,"o":83.12440434,"h":83.6,"l":83.10906411,"c":83.54163093},"1774684800":{"time":1774684800,"o":83.55,"h":83.63,"l":83.31234538,"c":83.33},"1774688400":{"time":1774688400,"o":83.34,"h":83.34,"l":82.87,"c":82.9961843},"1774692000":{"time":1774692000,"o":82.9961843,"h":83.29,"l":82.66810459,"c":82.97748889},"1774695600":{"time":1774695600,"o":82.97683145,"h":83.01,"l":82.85119398,"c":82.89745086},"1774699200":{"time":1774699200,"o":82.89,"h":83.16,"l":82.58,"c":82.64},"1774702800":{"time":1774702800,"o":82.64,"h":83.9724201,"l":82.63,"c":83.31},"1774706400":{"time":1774706400,"o":83.3046389,"h":83.47,"l":82.93158953,"c":83.16},"1774710000":{"time":1774710000,"o":83.16,"h":84.21,"l":83.13,"c":83.75},"1774713600":{"time":1774713600,"o":83.75,"h":83.87,"l":83.41,"c":83.49108376},"1774717200":{"time":1774717200,"o":83.49115399,"h":83.67,"l":83.09,"c":83.24},"1774720800":{"time":1774720800,"o":83.24,"h":83.46264679,"l":83.23,"c":83.31291073},"1774724400":{"time":1774724400,"o":83.31239719,"h":83.37,"l":82.97498053,"c":83.21728045},"1774728000":{"time":1774728000,"o":83.22,"h":83.45,"l":83.2190079,"c":83.33688838},"1774731600":{"time":1774731600,"o":83.34,"h":83.37504391,"l":82.36339422,"c":82.63760893},"1774735200":{"time":1774735200,"o":82.63760893,"h":82.85,"l":82.41,"c":82.73696759},"1774738800":{"time":1774738800,"o":82.73254313,"h":82.74,"l":81.72776935,"c":82.02598075},"1774742400":{"time":1774742400,"o":82.01985075,"h":82.21,"l":81.8,"c":82.15914824},"1774746000":{"time":1774746000,"o":82.16045919,"h":82.4433839,"l":82.01638401,"c":82.4},"1774749600":{"time":1774749600,"o":82.4,"h":82.77,"l":82.34,"c":82.70061445},"1774753200":{"time":1774753200,"o":82.71,"h":83.16,"l":82.64,"c":82.94},"1774756800":{"time":1774756800,"o":82.93616577,"h":82.97,"l":82.66,"c":82.72638669},"1774760400":{"time":1774760400,"o":82.72645174,"h":82.82,"l":82.35205235,"c":82.65883774},"1774764000":{"time":1774764000,"o":82.65510133,"h":82.77,"l":82.24267209,"c":82.44},"1774767600":{"time":1774767600,"o":82.43630362,"h":82.55,"l":82.16077492,"c":82.40245723},"1774771200":{"time":1774771200,"o":82.40245723,"h":82.56533038,"l":82.28016338,"c":82.41},"1774774800":{"time":1774774800,"o":82.40377295,"h":82.49,"l":82.14272657,"c":82.30173047},"1774778400":{"time":1774778400,"o":82.30100513,"h":82.30100513,"l":81.93820077,"c":82.0657044},"1774782000":{"time":1774782000,"o":82.06708012,"h":82.77,"l":82.06,"c":82.53},"1774785600":{"time":1774785600,"o":82.52520761,"h":82.59,"l":82.17746006,"c":82.38562663},"1774789200":{"time":1774789200,"o":82.38700619,"h":82.42,"l":81.66423326,"c":81.86019306},"1774792800":{"time":1774792800,"o":81.87,"h":82.36378014,"l":81.68377385,"c":81.88},"1774796400":{"time":1774796400,"o":81.88,"h":82.09,"l":81.42,"c":81.75081524},"1774800000":{"time":1774800000,"o":81.75,"h":82.06,"l":81.55327823,"c":81.63773931},"1774803600":{"time":1774803600,"o":81.6353278,"h":81.7901012,"l":81.11881876,"c":81.5},"1774807200":{"time":1774807200,"o":81.5,"h":81.85,"l":81.33449482,"c":81.73581357},"1774810800":{"time":1774810800,"o":81.75,"h":81.82664965,"l":81.49452545,"c":81.55295781},"1774814400":{"time":1774814400,"o":81.56,"h":82.16,"l":81.54861996,"c":81.88},"1774818000":{"time":1774818000,"o":81.88,"h":82.15384391,"l":81.77893539,"c":82.09486895},"1774821600":{"time":1774821600,"o":82.09537986,"h":82.1,"l":78.97045828,"c":80.84},"1774825200":{"time":1774825200,"o":80.86,"h":81.60532899,"l":80.84201931,"c":81.33387162},"1774828800":{"time":1774828800,"o":81.33633904,"h":82.92,"l":81.07977239,"c":81.81949698},"1774832400":{"time":1774832400,"o":81.82,"h":82.83,"l":81.82,"c":82.66423158},"1774836000":{"time":1774836000,"o":82.66098905,"h":83.88580916,"l":82.44128998,"c":83.3},"1774839600":{"time":1774839600,"o":83.3,"h":83.47,"l":82.95218377,"c":83.22},"1774843200":{"time":1774843200,"o":83.23,"h":83.81,"l":83.22113115,"c":83.74857472},"1774846800":{"time":1774846800,"o":83.73973641,"h":84.1,"l":83.45,"c":83.59},"1774850400":{"time":1774850400,"o":83.59,"h":83.82,"l":83.37,"c":83.43},"1774854000":{"time":1774854000,"o":83.42520515,"h":84.21898508,"l":83.33419537,"c":83.98},"1774857600":{"time":1774857600,"o":83.98,"h":84.79630875,"l":83.96575716,"c":84.48},"1774861200":{"time":1774861200,"o":84.4813511,"h":84.48158597,"l":84.07,"c":84.1},"1774864800":{"time":1774864800,"o":84.09,"h":84.18,"l":83.64255538,"c":83.88},"1774868400":{"time":1774868400,"o":83.88,"h":84.56,"l":83.84,"c":84.21},"1774872000":{"time":1774872000,"o":84.21,"h":84.56,"l":84.08,"c":84.46},"1774875600":{"time":1774875600,"o":84.46,"h":84.92,"l":83.89,"c":83.96},"1774879200":{"time":1774879200,"o":83.96018505,"h":84.59,"l":83.61250363,"c":84.36624298},"1774882800":{"time":1774882800,"o":84.35627907,"h":84.71,"l":83.84077599,"c":84.46},"1774886400":{"time":1774886400,"o":84.46,"h":84.49,"l":83.87462723,"c":84.17},"1774890000":{"time":1774890000,"o":84.17,"h":84.36,"l":83.04541201,"c":83.19779285},"1774893600":{"time":1774893600,"o":83.19636296,"h":83.36187648,"l":82.4,"c":82.63},"1774897200":{"time":1774897200,"o":82.63,"h":82.64,"l":81.97,"c":82.35},"1774900800":{"time":1774900800,"o":82.34226903,"h":82.85,"l":82.3,"c":82.73785528},"1774904400":{"time":1774904400,"o":82.73194132,"h":83.62,"l":82.64961826,"c":83.1014829},"1774908000":{"time":1774908000,"o":83.10000116,"h":83.44636592,"l":82.6070885,"c":82.76151742},"1774911600":{"time":1774911600,"o":82.76161491,"h":82.77,"l":82.09403537,"c":82.51},"1774915200":{"time":1774915200,"o":82.51,"h":82.91,"l":82.12,"c":82.68},"1774918800":{"time":1774918800,"o":82.68,"h":84.54453192,"l":82.56,"c":83.81119141},"1774922400":{"time":1774922400,"o":83.80636307,"h":84.04859856,"l":83.55066096,"c":83.78467206},"1774926000":{"time":1774926000,"o":83.79,"h":83.89,"l":83.26432876,"c":83.55625703},"1774929600":{"time":1774929600,"o":83.57,"h":83.8653062,"l":83.24841861,"c":83.29982493},"1774933200":{"time":1774933200,"o":83.29278443,"h":83.73,"l":82.86768659,"c":83.73},"1774936800":{"time":1774936800,"o":83.73,"h":83.77570778,"l":83.01658981,"c":83.37},"1774940400":{"time":1774940400,"o":83.3683014,"h":83.3919962,"l":82.65,"c":83.06},"1774944000":{"time":1774944000,"o":83.06,"h":83.30046603,"l":82.19203649,"c":82.20084573},"1774947600":{"time":1774947600,"o":82.2,"h":82.42,"l":80.1,"c":80.48},"1774951200":{"time":1774951200,"o":80.49,"h":80.88,"l":80.27860976,"c":80.39851518},"1774954800":{"time":1774954800,"o":80.39851518,"h":80.92,"l":80.22,"c":80.79596444},"1774958400":{"time":1774958400,"o":80.8,"h":81.03,"l":80.35303646,"c":80.73064815},"1774962000":{"time":1774962000,"o":80.73097588,"h":81.99,"l":80.7,"c":81.78099457},"1774965600":{"time":1774965600,"o":81.81,"h":82.53,"l":80.35619894,"c":80.58},"1774969200":{"time":1774969200,"o":80.58864115,"h":81.64,"l":80.58,"c":80.82},"1774972800":{"time":1774972800,"o":80.82,"h":82.85,"l":80.82,"c":82.35},"1774976400":{"time":1774976400,"o":82.35,"h":83.4025124,"l":82.18,"c":82.34079798},"1774980000":{"time":1774980000,"o":82.34,"h":83.04,"l":82.34,"c":82.85},"1774983600":{"time":1774983600,"o":82.85,"h":82.93,"l":82.43,"c":82.7074928},"1774987200":{"time":1774987200,"o":82.68,"h":83.36235568,"l":82.57399039,"c":83.13},"1774990800":{"time":1774990800,"o":83.13,"h":83.15,"l":82.6158961,"c":82.83},"1774994400":{"time":1774994400,"o":82.82081814,"h":82.86902764,"l":82.31,"c":82.71360599},"1774998000":{"time":1774998000,"o":82.71326761,"h":83.2,"l":82.63,"c":83.15},"1775001600":{"time":1775001600,"o":83.15,"h":83.54027935,"l":82.8127514,"c":83.35},"1775005200":{"time":1775005200,"o":83.36,"h":83.43,"l":82.67473594,"c":82.69},"1775008800":{"time":1775008800,"o":82.69,"h":82.86,"l":82.44,"c":82.59885093},"1775012400":{"time":1775012400,"o":82.6,"h":83.46,"l":82.6,"c":83.41},"1775016000":{"time":1775016000,"o":83.39,"h":83.78,"l":83.21411581,"c":83.70738016},"1775019600":{"time":1775019600,"o":83.71,"h":84.27,"l":83.32649865,"c":84.09219531},"1775023200":{"time":1775023200,"o":84.09586403,"h":84.68401168,"l":83.99,"c":84.40315964},"1775026800":{"time":1775026800,"o":84.40742105,"h":84.68,"l":83.77333502,"c":83.8},"1775030400":{"time":1775030400,"o":83.8,"h":84.01,"l":83.4,"c":83.58},"1775034000":{"time":1775034000,"o":83.59,"h":83.72,"l":83.09892153,"c":83.34067163},"1775037600":{"time":1775037600,"o":83.34102675,"h":83.44,"l":83.02,"c":83.33615221},"1775041200":{"time":1775041200,"o":83.33338978,"h":83.51077826,"l":83.11168696,"c":83.32},"1775044800":{"time":1775044800,"o":83.31831712,"h":83.61822628,"l":82.74250692,"c":82.97991133},"1775048400":{"time":1775048400,"o":82.98,"h":83.4,"l":82.37076644,"c":82.63},"1775052000":{"time":1775052000,"o":82.64,"h":83.52,"l":82.48,"c":83.35118028},"1775055600":{"time":1775055600,"o":83.35156206,"h":83.79692692,"l":83.05,"c":83.59},"1775059200":{"time":1775059200,"o":83.58217839,"h":85.26,"l":83.08218615,"c":85.19},"1775062800":{"time":1775062800,"o":85.191965,"h":86.56007015,"l":84.23,"c":84.37629729},"1775066400":{"time":1775066400,"o":84.38,"h":84.43,"l":83.50344438,"c":83.58560087},"1775070000":{"time":1775070000,"o":83.59,"h":84.32,"l":83.59,"c":83.7708097},"1775073600":{"time":1775073600,"o":83.78,"h":83.85,"l":82.28,"c":82.54000868},"1775077200":{"time":1775077200,"o":82.54,"h":83.1332066,"l":81.39,"c":81.82286311},"1775080800":{"time":1775080800,"o":81.82299461,"h":81.91192749,"l":80.72779092,"c":81.11709036},"1775084400":{"time":1775084400,"o":81.11644728,"h":81.42,"l":80.99513514,"c":81.1449955},"1775088000":{"time":1775088000,"o":81.14392049,"h":81.72,"l":80.87705154,"c":81.57591675},"1775091600":{"time":1775091600,"o":81.57684502,"h":81.57684502,"l":78.96127387,"c":79.29},"1775095200":{"time":1775095200,"o":79.28352365,"h":79.28430211,"l":78.25488209,"c":78.81},"1775098800":{"time":1775098800,"o":78.80098085,"h":79.35,"l":78.63388143,"c":78.95},"1775102400":{"time":1775102400,"o":78.94462065,"h":79.14,"l":78.69911858,"c":78.78},"1775106000":{"time":1775106000,"o":78.77024578,"h":79.33,"l":78.56419991,"c":79.21},"1775109600":{"time":1775109600,"o":79.21,"h":79.38,"l":78.91,"c":79.06603561},"1775113200":{"time":1775113200,"o":79.07219921,"h":79.61,"l":78.95,"c":79.59030865},"1775116800":{"time":1775116800,"o":79.59,"h":79.59,"l":78.99057275,"c":79.07001332},"1775120400":{"time":1775120400,"o":79.07001332,"h":79.31,"l":78.91,"c":79.22},"1775124000":{"time":1775124000,"o":79.22,"h":79.27378567,"l":78.74139653,"c":78.83856633},"1775127600":{"time":1775127600,"o":78.84,"h":78.94,"l":78.20055936,"c":78.27152013},"1775131200":{"time":1775131200,"o":78.27152013,"h":78.54,"l":77.86,"c":77.93},"1775134800":{"time":1775134800,"o":77.94,"h":78.21316604,"l":76.69,"c":77.69},"1775138400":{"time":1775138400,"o":77.69,"h":79.65501783,"l":77.47,"c":79.04},"1775142000":{"time":1775142000,"o":79.03,"h":79.2,"l":78.37129392,"c":79.0},"1775145600":{"time":1775145600,"o":79.01,"h":79.81,"l":78.69197597,"c":79.40192427},"1775149200":{"time":1775149200,"o":79.39673416,"h":79.63,"l":78.53159255,"c":78.56},"1775152800":{"time":1775152800,"o":78.56,"h":79.24,"l":78.4,"c":79.09255452},"1775156400":{"time":1775156400,"o":79.1,"h":79.21,"l":78.66517992,"c":78.94320642},"1775160000":{"time":1775160000,"o":78.94033887,"h":79.32022434,"l":78.74,"c":79.12642609},"1775163600":{"time":1775163600,"o":79.13,"h":79.20268,"l":78.59489079,"c":78.92824224},"1775167200":{"time":1775167200,"o":78.93,"h":79.09,"l":78.69417643,"c":78.93},"1775170800":{"time":1775170800,"o":78.94,"h":79.12,"l":78.75495891,"c":78.8932411},"1775174400":{"time":1775174400,"o":78.91,"h":79.35,"l":78.83,"c":79.17564154},"1775178000":{"time":1775178000,"o":79.18,"h":79.76,"l":78.94734336,"c":79.13},"1775181600":{"time":1775181600,"o":79.13,"h":79.56,"l":78.82868767,"c":79.32},"1775185200":{"time":1775185200,"o":79.31,"h":79.40064723,"l":78.97018058,"c":78.97018058},"1775188800":{"time":1775188800,"o":78.97569006,"h":79.5,"l":78.9543975,"c":79.28},"1775192400":{"time":1775192400,"o":79.27,"h":79.62,"l":79.0374483,"c":79.28296968},"1775196000":{"time":1775196000,"o":79.28296968,"h":79.66,"l":79.16,"c":79.6},"1775199600":{"time":1775199600,"o":79.6,"h":80.10616225,"l":79.39,"c":79.88},"1775203200":{"time":1775203200,"o":79.9,"h":80.08,"l":79.58490676,"c":79.71},"1775206800":{"time":1775206800,"o":79.71,"h":80.17,"l":79.64,"c":79.92},"1775210400":{"time":1775210400,"o":79.91,"h":80.14,"l":79.6500319,"c":80.09177833},"1775214000":{"time":1775214000,"o":80.12,"h":80.42,"l":79.84801078,"c":80.12967183},"1775217600":{"time":1775217600,"o":80.1287362,"h":80.76809671,"l":79.21,"c":79.29077994},"1775221200":{"time":1775221200,"o":79.29,"h":79.59,"l":79.14067778,"c":79.57368143},"1775224800":{"time":1775224800,"o":79.58,"h":80.29,"l":79.40917069,"c":80.23147555},"1775228400":{"time":1775228400,"o":80.22805766,"h":80.61,"l":80.12,"c":80.3},"1775232000":{"time":1775232000,"o":80.29538988,"h":80.62,"l":80.19401619,"c":80.5306807},"1775235600":{"time":1775235600,"o":80.5306807,"h":80.5306807,"l":79.86227361,"c":80.15649969},"1775239200":{"time":1775239200,"o":80.15671565,"h":80.41476812,"l":80.05290741,"c":80.09},"1775242800":{"time":1775242800,"o":80.09,"h":80.26,"l":79.82,"c":80.17},"1775246400":{"time":1775246400,"o":80.17,"h":80.28646413,"l":80.12,"c":80.15},"1775250000":{"time":1775250000,"o":80.15,"h":80.65451835,"l":80.07,"c":80.3612377},"1775253600":{"time":1775253600,"o":80.35528025,"h":80.46,"l":79.90907935,"c":80.11},"1775257200":{"time":1775257200,"o":80.11,"h":80.5,"l":80.08,"c":80.35},"1775260800":{"time":1775260800,"o":80.35,"h":80.37,"l":80.1,"c":80.18175585},"1775264400":{"time":1775264400,"o":80.19,"h":80.2776976,"l":80.0,"c":80.09339799},"1775268000":{"time":1775268000,"o":80.1,"h":80.24273451,"l":80.02830525,"c":80.14},"1775271600":{"time":1775271600,"o":80.14,"h":80.23,"l":80.11307942,"c":80.13},"1775275200":{"time":1775275200,"o":80.13,"h":80.27,"l":80.1,"c":80.21},"1775278800":{"time":1775278800,"o":80.21,"h":80.23238846,"l":80.06520609,"c":80.14},"1775282400":{"time":1775282400,"o":80.15,"h":80.5,"l":80.09,"c":80.41068214},"1775286000":{"time":1775286000,"o":80.42,"h":80.43522425,"l":80.16388031,"c":80.27},"1775289600":{"time":1775289600,"o":80.27,"h":80.35524341,"l":79.87886569,"c":79.93},"1775293200":{"time":1775293200,"o":79.93,"h":80.05,"l":79.87,"c":79.99},"1775296800":{"time":1775296800,"o":79.98882872,"h":80.25,"l":79.96738142,"c":80.19},"1775300400":{"time":1775300400,"o":80.19,"h":80.24,"l":79.98050548,"c":80.14772856},"1775304000":{"time":1775304000,"o":80.15,"h":80.21,"l":79.97,"c":80.05},"1775307600":{"time":1775307600,"o":80.05,"h":80.18168184,"l":79.88698756,"c":79.98},"1775311200":{"time":1775311200,"o":79.98,"h":80.34,"l":79.57474975,"c":80.31194359},"1775314800":{"time":1775314800,"o":80.32,"h":81.57367782,"l":80.25962358,"c":81.05704723},"1775318400":{"time":1775318400,"o":81.06,"h":81.3010091,"l":80.70152055,"c":80.70152055},"1775322000":{"time":1775322000,"o":80.71,"h":80.99111309,"l":80.61723798,"c":80.89},"1775325600":{"time":1775325600,"o":80.89,"h":81.09952382,"l":80.69,"c":80.8},"1775329200":{"time":1775329200,"o":80.79241516,"h":81.24,"l":80.7,"c":80.79868952},"1775332800":{"time":1775332800,"o":80.8,"h":80.82,"l":80.57948361,"c":80.76},"1775336400":{"time":1775336400,"o":80.75,"h":80.99,"l":80.71,"c":80.88},"1775340000":{"time":1775340000,"o":80.88,"h":81.02,"l":80.83,"c":80.96},"1775343600":{"time":1775343600,"o":80.96,"h":80.96,"l":80.67305791,"c":80.8},"1775347200":{"time":1775347200,"o":80.8,"h":80.81,"l":80.54,"c":80.65},"1775350800":{"time":1775350800,"o":80.65,"h":80.75129339,"l":80.45017843,"c":80.45017843},"1775354400":{"time":1775354400,"o":80.46,"h":80.60219716,"l":80.32018256,"c":80.54},"1775358000":{"time":1775358000,"o":80.54,"h":80.57,"l":80.36,"c":80.51},"1775361600":{"time":1775361600,"o":80.51,"h":80.52,"l":80.24339976,"c":80.28},"1775365200":{"time":1775365200,"o":80.28,"h":80.37078028,"l":80.09146206,"c":80.25},"1775368800":{"time":1775368800,"o":80.25,"h":80.32,"l":79.35352552,"c":79.55149221},"1775372400":{"time":1775372400,"o":79.55,"h":79.83,"l":79.47,"c":79.56128059},"1775376000":{"time":1775376000,"o":79.55921111,"h":79.66,"l":79.49606841,"c":79.57},"1775379600":{"time":1775379600,"o":79.57,"h":79.82114401,"l":79.5610718,"c":79.79442305},"1775383200":{"time":1775383200,"o":79.79442305,"h":80.2,"l":79.73,"c":79.8},"1775386800":{"time":1775386800,"o":79.79120809,"h":79.88,"l":79.71,"c":79.87},"1775390400":{"time":1775390400,"o":79.86678181,"h":79.90640779,"l":78.77147813,"c":78.95974669},"1775394000":{"time":1775394000,"o":78.96051058,"h":79.2,"l":78.5011189,"c":79.16163752},"1775397600":{"time":1775397600,"o":79.16193219,"h":79.44,"l":79.10144931,"c":79.24080075},"1775401200":{"time":1775401200,"o":79.24080075,"h":80.27,"l":78.94322466,"c":79.56},"1775404800":{"time":1775404800,"o":79.55126527,"h":79.77,"l":79.35154352,"c":79.41199364},"1775408400":{"time":1775408400,"o":79.42,"h":79.89,"l":79.32829673,"c":79.86},"1775412000":{"time":1775412000,"o":79.86,"h":80.08,"l":79.67824217,"c":79.9},"1775415600":{"time":1775415600,"o":79.9,"h":80.18272014,"l":79.49188711,"c":79.7741206},"1775419200":{"time":1775419200,"o":79.77191716,"h":80.18,"l":79.76,"c":80.13},"1775422800":{"time":1775422800,"o":80.13,"h":80.15,"l":79.46185777,"c":79.7},"1775426400":{"time":1775426400,"o":79.7,"h":80.64779088,"l":79.09535274,"c":80.53064578},"1775430000":{"time":1775430000,"o":80.54157943,"h":82.08,"l":80.44257811,"c":81.85107141},"1775433600":{"time":1775433600,"o":81.86,"h":82.93129097,"l":81.85,"c":82.3},"1775437200":{"time":1775437200,"o":82.3,"h":82.4,"l":81.64,"c":81.64},"1775440800":{"time":1775440800,"o":81.66,"h":82.73,"l":81.63,"c":82.3902535},"1775444400":{"time":1775444400,"o":82.39343532,"h":82.46,"l":81.91303751,"c":82.06586361},"1775448000":{"time":1775448000,"o":82.07,"h":82.30138209,"l":81.76,"c":81.96688354},"1775451600":{"time":1775451600,"o":81.9713703,"h":82.05,"l":81.80576677,"c":81.87497763},"1775455200":{"time":1775455200,"o":81.86973601,"h":82.11,"l":81.00325632,"c":81.46},"1775458800":{"time":1775458800,"o":81.46,"h":81.92,"l":81.3,"c":81.77},"1775462400":{"time":1775462400,"o":81.76929809,"h":82.21,"l":81.66415906,"c":81.95428174},"1775466000":{"time":1775466000,"o":81.95428174,"h":83.13786303,"l":81.89003058,"c":82.42024585},"1775469600":{"time":1775469600,"o":82.43,"h":82.86,"l":82.43,"c":82.65020593},"1775473200":{"time":1775473200,"o":82.64430099,"h":82.64430099,"l":82.28,"c":82.40198369},"1775476800":{"time":1775476800,"o":82.40198641,"h":82.48325645,"l":82.15874477,"c":82.25},"1775480400":{"time":1775480400,"o":82.25,"h":82.62,"l":82.16314667,"c":82.41},"1775484000":{"time":1775484000,"o":82.43,"h":82.7154449,"l":81.68163595,"c":82.19},"1775487600":{"time":1775487600,"o":82.18427204,"h":82.42,"l":81.95,"c":82.25},"1775491200":{"time":1775491200,"o":82.24818036,"h":82.42784367,"l":81.55,"c":81.55},"1775494800":{"time":1775494800,"o":81.56,"h":81.71,"l":81.15,"c":81.61},"1775498400":{"time":1775498400,"o":81.60781567,"h":82.18,"l":81.51223762,"c":81.84},"1775502000":{"time":1775502000,"o":81.83622514,"h":81.91767995,"l":81.51217062,"c":81.86700945},"1775505600":{"time":1775505600,"o":81.86482633,"h":82.1,"l":81.77,"c":81.94012977},"1775509200":{"time":1775509200,"o":81.94,"h":81.94,"l":81.35,"c":81.43428246},"1775512800":{"time":1775512800,"o":81.4339757,"h":81.47,"l":80.11772248,"c":80.12},"1775516400":{"time":1775516400,"o":80.11,"h":80.2,"l":79.55280572,"c":79.97439838},"1775520000":{"time":1775520000,"o":79.98,"h":80.16,"l":79.55,"c":79.83566138},"1775523600":{"time":1775523600,"o":79.83640583,"h":80.08,"l":79.3265867,"c":79.45833022},"1775527200":{"time":1775527200,"o":79.45735679,"h":79.85,"l":79.41401899,"c":79.66},"1775530800":{"time":1775530800,"o":79.66,"h":79.84376199,"l":79.64,"c":79.73363634},"1775534400":{"time":1775534400,"o":79.73450164,"h":80.11,"l":79.60309425,"c":79.87},"1775538000":{"time":1775538000,"o":79.86,"h":79.91,"l":79.39460371,"c":79.54},"1775541600":{"time":1775541600,"o":79.54238273,"h":79.6,"l":79.24241685,"c":79.47495961},"1775545200":{"time":1775545200,"o":79.48,"h":79.9,"l":79.39463392,"c":79.81355863},"1775548800":{"time":1775548800,"o":79.81323189,"h":80.3,"l":79.76,"c":80.1},"1775552400":{"time":1775552400,"o":80.1,"h":80.51833713,"l":80.1,"c":80.34},"1775556000":{"time":1775556000,"o":80.34,"h":80.41034551,"l":79.19020383,"c":79.32},"1775559600":{"time":1775559600,"o":79.32,"h":79.49872911,"l":78.89507015,"c":79.16},"1775563200":{"time":1775563200,"o":79.16,"h":79.29959403,"l":78.63491879,"c":79.09993379},"1775566800":{"time":1775566800,"o":79.10148628,"h":79.2,"l":78.79129766,"c":78.84},"1775570400":{"time":1775570400,"o":78.8337952,"h":79.01,"l":78.35429861,"c":78.56175659},"1775574000":{"time":1775574000,"o":78.54661119,"h":78.92996558,"l":78.33,"c":78.82475782},"1775577600":{"time":1775577600,"o":78.82883087,"h":79.14120474,"l":78.60502297,"c":78.86},"1775581200":{"time":1775581200,"o":78.86,"h":80.90232977,"l":78.79155466,"c":80.04},"1775584800":{"time":1775584800,"o":80.04,"h":80.17,"l":79.48811784,"c":79.89},"1775588400":{"time":1775588400,"o":79.89,"h":81.74078483,"l":79.85491946,"c":81.60639732},"1775592000":{"time":1775592000,"o":81.60108759,"h":82.36,"l":81.60108759,"c":81.91},"1775595600":{"time":1775595600,"o":81.91,"h":83.17,"l":81.85,"c":82.89},"1775599200":{"time":1775599200,"o":82.88,"h":85.17546539,"l":82.88,"c":85.16418962},"1775602800":{"time":1775602800,"o":85.17304988,"h":87.00567374,"l":85.08,"c":85.55416006},"1775606400":{"time":1775606400,"o":85.53,"h":85.88650193,"l":84.2662161,"c":84.75307072},"1775610000":{"time":1775610000,"o":84.75,"h":84.95179922,"l":84.43085943,"c":84.66},"1775613600":{"time":1775613600,"o":84.66,"h":84.94,"l":84.38499822,"c":84.5744824},"1775617200":{"time":1775617200,"o":84.57819995,"h":84.66,"l":84.36,"c":84.54474688},"1775620800":{"time":1775620800,"o":84.54374296,"h":85.00025368,"l":84.46918986,"c":84.51},"1775624400":{"time":1775624400,"o":84.51,"h":84.73,"l":84.14586451,"c":84.19},"1775628000":{"time":1775628000,"o":84.2,"h":84.7,"l":83.86704297,"c":84.52027373},"1775631600":{"time":1775631600,"o":84.5201038,"h":84.67411546,"l":84.19632226,"c":84.48},"1775635200":{"time":1775635200,"o":84.48030435,"h":84.8431342,"l":84.40557899,"c":84.84},"1775638800":{"time":1775638800,"o":84.83319494,"h":84.94448547,"l":84.50290288,"c":84.63551198},"1775642400":{"time":1775642400,"o":84.63551198,"h":84.77,"l":84.47,"c":84.48196943},"1775646000":{"time":1775646000,"o":84.48208828,"h":84.81,"l":84.13601291,"c":84.4308816},"1775649600":{"time":1775649600,"o":84.43030075,"h":84.63,"l":84.11,"c":84.51043117},"1775653200":{"time":1775653200,"o":84.51,"h":84.95010783,"l":83.88,"c":84.04},"1775656800":{"time":1775656800,"o":84.02299977,"h":84.12,"l":82.5,"c":82.86761829},"1775660400":{"time":1775660400,"o":82.87,"h":83.43,"l":82.75485018,"c":83.30164986},"1775664000":{"time":1775664000,"o":83.30164386,"h":83.54,"l":83.02,"c":83.45},"1775667600":{"time":1775667600,"o":83.46,"h":84.14953271,"l":83.27774404,"c":83.93495819},"1775671200":{"time":1775671200,"o":83.93503887,"h":83.98,"l":82.80229976,"c":82.89344824},"1775674800":{"time":1775674800,"o":82.89426124,"h":83.17,"l":82.74,"c":83.16185082},"1775678400":{"time":1775678400,"o":83.18,"h":83.34,"l":83.0,"c":83.24042215},"1775682000":{"time":1775682000,"o":83.24058168,"h":83.57,"l":83.15,"c":83.36},"1775685600":{"time":1775685600,"o":83.36,"h":83.39,"l":82.56,"c":82.59},"1775689200":{"time":1775689200,"o":82.5891069,"h":82.97,"l":82.22271022,"c":82.52823408},"1775692800":{"time":1775692800,"o":82.52333903,"h":82.63,"l":82.03,"c":82.16503726},"1775696400":{"time":1775696400,"o":82.16503726,"h":82.27308922,"l":81.65821094,"c":82.19},"1775700000":{"time":1775700000,"o":82.17807711,"h":82.39495181,"l":82.02,"c":82.08},"1775703600":{"time":1775703600,"o":82.08,"h":82.13182813,"l":81.85,"c":81.98210973},"1775707200":{"time":1775707200,"o":81.98360791,"h":81.99,"l":81.78280382,"c":81.79516808},"1775710800":{"time":1775710800,"o":81.8,"h":82.28099102,"l":81.71,"c":82.12},"1775714400":{"time":1775714400,"o":82.11,"h":82.31400345,"l":81.81131464,"c":82.13028565},"1775718000":{"time":1775718000,"o":82.13023335,"h":82.44,"l":82.13,"c":82.23966871},"1775721600":{"time":1775721600,"o":82.24222657,"h":82.61,"l":82.12,"c":82.42558445},"1775725200":{"time":1775725200,"o":82.42558445,"h":82.61648833,"l":82.09,"c":82.55},"1775728800":{"time":1775728800,"o":82.5543026,"h":82.62,"l":82.32585402,"c":82.53715643},"1775732400":{"time":1775732400,"o":82.53738223,"h":82.67,"l":81.99206321,"c":82.13529657},"1775736000":{"time":1775736000,"o":82.13529657,"h":82.31,"l":81.96709173,"c":82.23312545},"1775739600":{"time":1775739600,"o":82.23312545,"h":82.37,"l":81.55171955,"c":81.83},"1775743200":{"time":1775743200,"o":81.82852527,"h":82.26154357,"l":81.39443612,"c":82.15},"1775746800":{"time":1775746800,"o":82.14982633,"h":83.88,"l":81.86990586,"c":83.7},"1775750400":{"time":1775750400,"o":83.7,"h":84.2,"l":82.89,"c":83.64},"1775754000":{"time":1775754000,"o":83.64,"h":84.65,"l":83.63435271,"c":84.61},"1775757600":{"time":1775757600,"o":84.61191065,"h":84.67,"l":83.46,"c":83.80056577},"1775761200":{"time":1775761200,"o":83.8,"h":84.27,"l":83.4,"c":84.13232013},"1775764800":{"time":1775764800,"o":84.11436246,"h":84.5,"l":84.05748888,"c":84.22206466},"1775768400":{"time":1775768400,"o":84.22090925,"h":84.69107389,"l":84.1178758,"c":84.23481573},"1775772000":{"time":1775772000,"o":84.23272958,"h":85.84,"l":83.92417843,"c":83.92417843},"1775775600":{"time":1775775600,"o":83.92798559,"h":84.0151308,"l":83.11353779,"c":83.3},"1775779200":{"time":1775779200,"o":83.28958469,"h":83.31,"l":82.86398791,"c":83.09},"1775782800":{"time":1775782800,"o":83.09,"h":83.74,"l":82.79,"c":83.11615116},"1775786400":{"time":1775786400,"o":83.11316966,"h":83.4130686,"l":83.0,"c":83.20450652},"1775790000":{"time":1775790000,"o":83.22,"h":83.23,"l":82.68,"c":82.85500007},"1775793600":{"time":1775793600,"o":82.85411523,"h":83.43819382,"l":82.84262996,"c":83.36},"1775797200":{"time":1775797200,"o":83.35963868,"h":83.55,"l":83.07268814,"c":83.35},"1775800800":{"time":1775800800,"o":83.36,"h":83.43,"l":83.06797436,"c":83.16},"1775804400":{"time":1775804400,"o":83.15199174,"h":83.23071706,"l":82.83453011,"c":82.92},"1775808000":{"time":1775808000,"o":82.92,"h":83.08,"l":82.66897977,"c":82.88},"1775811600":{"time":1775811600,"o":82.88,"h":83.55,"l":82.87,"c":83.5},"1775815200":{"time":1775815200,"o":83.5,"h":83.50167974,"l":83.07,"c":83.26036727},"1775818800":{"time":1775818800,"o":83.26130989,"h":83.7,"l":83.25408188,"c":83.4858403},"1775822400":{"time":1775822400,"o":83.49018512,"h":84.38,"l":83.33099131,"c":84.07},"1775826000":{"time":1775826000,"o":84.07,"h":84.34714045,"l":83.54499789,"c":84.22798691},"1775829600":{"time":1775829600,"o":84.22899668,"h":85.2,"l":84.15,"c":85.05964292},"1775833200":{"time":1775833200,"o":85.06058894,"h":85.54517987,"l":84.04,"c":84.17805137},"1775836800":{"time":1775836800,"o":84.2,"h":84.88,"l":84.09,"c":84.79},"1775840400":{"time":1775840400,"o":84.81,"h":84.86,"l":84.43,"c":84.82698269},"1775844000":{"time":1775844000,"o":84.83,"h":85.22,"l":84.57875515,"c":85.18128931},"1775847600":{"time":1775847600,"o":85.18130925,"h":85.44,"l":85.07,"c":85.42},"1775851200":{"time":1775851200,"o":85.42,"h":85.60092533,"l":85.02,"c":85.41},"1775854800":{"time":1775854800,"o":85.41,"h":85.4124691,"l":84.93,"c":85.1897131},"1775858400":{"time":1775858400,"o":85.19182413,"h":85.24,"l":84.61365262,"c":84.83},"1775862000":{"time":1775862000,"o":84.84,"h":84.92,"l":84.70987252,"c":84.78327925},"1775865600":{"time":1775865600,"o":84.78327925,"h":84.81335676,"l":84.5,"c":84.63976338},"1775869200":{"time":1775869200,"o":84.64,"h":84.68201999,"l":84.35165057,"c":84.62},"1775872800":{"time":1775872800,"o":84.62,"h":84.89,"l":84.54628338,"c":84.76},"1775876400":{"time":1775876400,"o":84.76,"h":84.85395253,"l":84.28,"c":84.36},"1775880000":{"time":1775880000,"o":84.36,"h":84.57,"l":84.1734805,"c":84.33058095},"1775883600":{"time":1775883600,"o":84.33,"h":84.36,"l":84.0401255,"c":84.0481331},"1775887200":{"time":1775887200,"o":84.05,"h":84.12112116,"l":83.85,"c":84.07638829},"1775890800":{"time":1775890800,"o":84.07593147,"h":84.3,"l":84.03,"c":84.23},"1775894400":{"time":1775894400,"o":84.2220571,"h":84.37,"l":84.12221057,"c":84.12221057},"1775898000":{"time":1775898000,"o":84.12158904,"h":84.74575583,"l":84.1,"c":84.45},"1775901600":{"time":1775901600,"o":84.44893373,"h":84.47063689,"l":83.91,"c":84.0},"1775905200":{"time":1775905200,"o":84.0,"h":84.22,"l":83.78,"c":84.19},"1775908800":{"time":1775908800,"o":84.18245152,"h":84.48,"l":84.01,"c":84.18067868},"1775912400":{"time":1775912400,"o":84.18067868,"h":84.27,"l":83.79,"c":84.06389613},"1775916000":{"time":1775916000,"o":84.06388544,"h":84.38,"l":83.98768204,"c":84.36669508},"1775919600":{"time":1775919600,"o":84.3493036,"h":84.82766407,"l":84.21,"c":84.63},"1775923200":{"time":1775923200,"o":84.63,"h":85.28654179,"l":84.56,"c":84.93355553},"1775926800":{"time":1775926800,"o":84.93512227,"h":84.97088295,"l":84.64,"c":84.76},"1775930400":{"time":1775930400,"o":84.76,"h":85.74,"l":84.59493279,"c":85.44750531},"1775934000":{"time":1775934000,"o":85.45108025,"h":86.22,"l":85.38100475,"c":85.98},"1775937600":{"time":1775937600,"o":85.99,"h":86.04,"l":85.09419438,"c":85.38},"1775941200":{"time":1775941200,"o":85.38,"h":85.51,"l":85.17,"c":85.29900823},"1775944800":{"time":1775944800,"o":85.30322112,"h":86.07,"l":85.02348455,"c":85.24},"1775948400":{"time":1775948400,"o":85.24,"h":85.24,"l":84.48997655,"c":84.89140561},"1775952000":{"time":1775952000,"o":84.89158292,"h":84.96341222,"l":84.71,"c":84.86},"1775955600":{"time":1775955600,"o":84.85665639,"h":84.93368186,"l":82.01118422,"c":82.25},"1775959200":{"time":1775959200,"o":82.25,"h":82.8610084,"l":81.8415507,"c":82.62034765},"1775962800":{"time":1775962800,"o":82.62091929,"h":82.74,"l":82.28047688,"c":82.28492141},"1775966400":{"time":1775966400,"o":82.28151286,"h":82.42,"l":82.1,"c":82.1611341},"1775970000":{"time":1775970000,"o":82.17,"h":82.41,"l":82.02,"c":82.35},"1775973600":{"time":1775973600,"o":82.34,"h":82.44118883,"l":82.15034457,"c":82.21},"1775977200":{"time":1775977200,"o":82.21,"h":82.4,"l":82.18,"c":82.23439595},"1775980800":{"time":1775980800,"o":82.23285191,"h":82.25,"l":82.10532824,"c":82.23478692},"1775984400":{"time":1775984400,"o":82.24,"h":82.35,"l":82.09,"c":82.15377956},"1775988000":{"time":1775988000,"o":82.16,"h":82.2708638,"l":81.91,"c":81.99051155},"1775991600":{"time":1775991600,"o":81.99050312,"h":82.33,"l":81.90170732,"c":82.16972231},"1775995200":{"time":1775995200,"o":82.17020273,"h":82.5,"l":81.9,"c":81.98478224},"1775998800":{"time":1775998800,"o":81.98084581,"h":82.19,"l":81.71778684,"c":81.85},"1776002400":{"time":1776002400,"o":81.85,"h":82.06,"l":81.25262113,"c":81.51872969},"1776006000":{"time":1776006000,"o":81.5156858,"h":81.78,"l":81.29,"c":81.54388925},"1776009600":{"time":1776009600,"o":81.55,"h":81.83461566,"l":81.48252629,"c":81.83138053},"1776013200":{"time":1776013200,"o":81.83078102,"h":82.27175487,"l":81.7,"c":82.12},"1776016800":{"time":1776016800,"o":82.12,"h":82.26,"l":81.99175537,"c":82.08318692},"1776020400":{"time":1776020400,"o":82.08350532,"h":82.27,"l":81.87,"c":81.93},"1776024000":{"time":1776024000,"o":81.93,"h":82.84214609,"l":81.88298427,"c":82.64},"1776027600":{"time":1776027600,"o":82.64,"h":82.85,"l":82.40860341,"c":82.77},"1776031200":{"time":1776031200,"o":82.77,"h":82.78,"l":81.33080274,"c":81.95169751},"1776034800":{"time":1776034800,"o":81.9525836,"h":81.9525836,"l":81.26795539,"c":81.49},"1776038400":{"time":1776038400,"o":81.48,"h":82.18,"l":81.36,"c":82.10051124},"1776042000":{"time":1776042000,"o":82.10051124,"h":82.31,"l":81.92138706,"c":82.28},"1776045600":{"time":1776045600,"o":82.28,"h":82.4001896,"l":81.84,"c":81.89},"1776049200":{"time":1776049200,"o":81.88186799,"h":82.0233944,"l":81.71,"c":81.86},"1776052800":{"time":1776052800,"o":81.86334497,"h":82.21,"l":81.8,"c":81.86577428},"1776056400":{"time":1776056400,"o":81.87,"h":81.93468881,"l":81.48969771,"c":81.81},"1776060000":{"time":1776060000,"o":81.8,"h":82.56,"l":81.77,"c":82.31},"1776063600":{"time":1776063600,"o":82.31,"h":82.36,"l":81.8171693,"c":82.13},"1776067200":{"time":1776067200,"o":82.13,"h":82.25,"l":81.68638366,"c":81.82},"1776070800":{"time":1776070800,"o":81.82,"h":82.17,"l":81.75169559,"c":81.81404802},"1776074400":{"time":1776074400,"o":81.81263168,"h":81.93,"l":81.62495658,"c":81.68},"1776078000":{"time":1776078000,"o":81.68,"h":82.01425638,"l":81.65502876,"c":81.82041032},"1776081600":{"time":1776081600,"o":81.82041032,"h":82.7607044,"l":81.78460919,"c":82.51},"1776085200":{"time":1776085200,"o":82.51,"h":83.64,"l":82.26057683,"c":83.58526248},"1776088800":{"time":1776088800,"o":83.58494624,"h":83.79025115,"l":82.79,"c":83.76},"1776092400":{"time":1776092400,"o":83.75668527,"h":83.76,"l":82.32818553,"c":82.63},"1776096000":{"time":1776096000,"o":82.63,"h":83.6,"l":82.33974241,"c":83.34},"1776099600":{"time":1776099600,"o":83.33753287,"h":83.82,"l":82.98345851,"c":83.02},"1776103200":{"time":1776103200,"o":83.03,"h":83.25,"l":82.55223299,"c":83.19},"1776106800":{"time":1776106800,"o":83.18636594,"h":84.23,"l":83.07179117,"c":84.10222328},"1776110400":{"time":1776110400,"o":84.09942995,"h":84.34,"l":83.81,"c":83.9},"1776114000":{"time":1776114000,"o":83.9,"h":84.11,"l":83.81281976,"c":83.92859403},"1776117600":{"time":1776117600,"o":83.92735257,"h":86.42176627,"l":83.91324636,"c":86.18},"1776121200":{"time":1776121200,"o":86.18975312,"h":86.75699274,"l":85.89,"c":86.49427924},"1776124800":{"time":1776124800,"o":86.5,"h":86.72,"l":85.78,"c":85.88703613},"1776128400":{"time":1776128400,"o":85.89,"h":86.1,"l":85.66606986,"c":85.94},"1776132000":{"time":1776132000,"o":85.94,"h":86.3709225,"l":85.84004529,"c":86.19726974},"1776135600":{"time":1776135600,"o":86.19968389,"h":86.25,"l":85.97298148,"c":86.03},"1776139200":{"time":1776139200,"o":86.03,"h":86.04,"l":85.5458724,"c":85.89},"1776142800":{"time":1776142800,"o":85.89,"h":85.9,"l":85.42472123,"c":85.49},"1776146400":{"time":1776146400,"o":85.49,"h":86.06,"l":85.48,"c":85.92545053},"1776150000":{"time":1776150000,"o":85.92483065,"h":86.16795694,"l":85.76,"c":85.87},"1776153600":{"time":1776153600,"o":85.86,"h":86.34,"l":85.69033297,"c":86.1},"1776157200":{"time":1776157200,"o":86.09209366,"h":86.22,"l":85.95,"c":86.06},"1776160800":{"time":1776160800,"o":86.05,"h":86.52,"l":85.96386282,"c":85.99},"1776164400":{"time":1776164400,"o":85.98093992,"h":86.05520539,"l":85.59,"c":85.74},"1776168000":{"time":1776168000,"o":85.7403214,"h":85.96,"l":85.56153287,"c":85.92},"1776171600":{"time":1776171600,"o":85.92,"h":87.39,"l":85.88,"c":87.28},"1776175200":{"time":1776175200,"o":87.28,"h":87.61,"l":86.0,"c":86.0},"1776178800":{"time":1776178800,"o":85.99910421,"h":86.26,"l":85.27,"c":85.92},"1776182400":{"time":1776182400,"o":85.93,"h":86.13,"l":84.75238642,"c":85.0},"1776186000":{"time":1776186000,"o":84.99704943,"h":85.42,"l":84.67240644,"c":85.20806728},"1776189600":{"time":1776189600,"o":85.20877266,"h":85.39,"l":83.86042423,"c":84.05},"1776193200":{"time":1776193200,"o":84.05,"h":84.28,"l":83.7,"c":83.9},"1776196800":{"time":1776196800,"o":83.9,"h":84.10415498,"l":83.37993817,"c":83.56077657},"1776200400":{"time":1776200400,"o":83.57,"h":83.90879076,"l":83.50115824,"c":83.77},"1776204000":{"time":1776204000,"o":83.77,"h":83.89,"l":83.2753704,"c":83.4642913},"1776207600":{"time":1776207600,"o":83.46883087,"h":83.99,"l":83.42183385,"c":83.67035737},"1776211200":{"time":1776211200,"o":83.67031638,"h":84.01,"l":83.51,"c":83.72759547},"1776214800":{"time":1776214800,"o":83.72758593,"h":83.97,"l":83.51081411,"c":83.86161799},"1776218400":{"time":1776218400,"o":83.86297362,"h":83.96,"l":83.09643521,"c":83.34993086},"1776222000":{"time":1776222000,"o":83.34993086,"h":83.46939298,"l":83.25,"c":83.40772811},"1776225600":{"time":1776225600,"o":83.40704634,"h":83.61,"l":83.28408595,"c":83.5347855},"1776229200":{"time":1776229200,"o":83.55,"h":83.74147806,"l":82.9,"c":83.08},"1776232800":{"time":1776232800,"o":83.08,"h":83.09,"l":82.84879987,"c":82.96},"1776236400":{"time":1776236400,"o":82.95279756,"h":83.17189847,"l":82.60758404,"c":82.88046277},"1776240000":{"time":1776240000,"o":82.88042011,"h":83.23,"l":82.68576452,"c":83.07679356},"1776243600":{"time":1776243600,"o":83.08,"h":83.19027283,"l":82.82131858,"c":83.12335798},"1776247200":{"time":1776247200,"o":83.12339474,"h":83.57,"l":82.87472125,"c":83.1},"1776250800":{"time":1776250800,"o":83.1,"h":83.62,"l":83.00957894,"c":83.56},"1776254400":{"time":1776254400,"o":83.5524023,"h":83.84,"l":83.33660535,"c":83.65976229},"1776258000":{"time":1776258000,"o":83.65583995,"h":83.77,"l":83.21265548,"c":83.6},"1776261600":{"time":1776261600,"o":83.59,"h":84.46,"l":83.36,"c":84.25004538},"1776265200":{"time":1776265200,"o":84.26,"h":84.4366806,"l":83.47109063,"c":83.98},"1776268800":{"time":1776268800,"o":83.9781297,"h":84.67,"l":83.86358673,"c":84.51},"1776272400":{"time":1776272400,"o":84.51,"h":85.11,"l":84.41125247,"c":84.67},"1776276000":{"time":1776276000,"o":84.67,"h":85.03,"l":84.56,"c":84.99049959},"1776279600":{"time":1776279600,"o":84.99505253,"h":85.77002656,"l":84.91,"c":85.48574022},"1776283200":{"time":1776283200,"o":85.4803913,"h":85.54298829,"l":84.60407834,"c":84.77},"1776286800":{"time":1776286800,"o":84.77,"h":84.84264975,"l":84.18,"c":84.74842927},"1776290400":{"time":1776290400,"o":84.75,"h":85.55586615,"l":84.70129499,"c":84.98},"1776294000":{"time":1776294000,"o":84.98,"h":84.98987364,"l":84.62462919,"c":84.85},"1776297600":{"time":1776297600,"o":84.86,"h":85.03,"l":84.45,"c":84.9},"1776301200":{"time":1776301200,"o":84.89645962,"h":84.91,"l":84.44,"c":84.82},"1776304800":{"time":1776304800,"o":84.82,"h":85.55298652,"l":84.68,"c":85.08042403},"1776308400":{"time":1776308400,"o":85.079024,"h":85.47,"l":85.05502773,"c":85.27},"1776312000":{"time":1776312000,"o":85.26860542,"h":85.53132895,"l":84.95,"c":85.2},"1776315600":{"time":1776315600,"o":85.19202036,"h":85.5,"l":85.01,"c":85.35},"1776319200":{"time":1776319200,"o":85.35,"h":85.5,"l":85.15223727,"c":85.43},"1776322800":{"time":1776322800,"o":85.43,"h":85.6,"l":85.07207905,"c":85.15387527},"1776326400":{"time":1776326400,"o":85.15379003,"h":85.26,"l":84.86,"c":85.0},"1776330000":{"time":1776330000,"o":84.99,"h":85.46044493,"l":84.91254763,"c":85.15060183},"1776333600":{"time":1776333600,"o":85.14430144,"h":85.20558683,"l":84.57384027,"c":85.01},"1776337200":{"time":1776337200,"o":85.0,"h":85.14,"l":84.89090239,"c":85.02656421},"1776340800":{"time":1776340800,"o":85.02656583,"h":85.46,"l":85.01823406,"c":85.3342519},"1776344400":{"time":1776344400,"o":85.33575544,"h":86.22,"l":83.82477159,"c":84.74086466},"1776348000":{"time":1776348000,"o":84.74194784,"h":85.66075663,"l":84.02779665,"c":85.35},"1776351600":{"time":1776351600,"o":85.35522279,"h":87.08321941,"l":85.29,"c":86.58147627},"1776355200":{"time":1776355200,"o":86.58066229,"h":87.05,"l":85.58640232,"c":85.90248061},"1776358800":{"time":1776358800,"o":85.90248061,"h":86.76675901,"l":85.68251308,"c":86.61384286},"1776362400":{"time":1776362400,"o":86.61325322,"h":89.03,"l":86.51681495,"c":88.97},"1776366000":{"time":1776366000,"o":88.96,"h":90.09,"l":88.63593768,"c":90.05054822},"1776369600":{"time":1776369600,"o":90.0564192,"h":90.39,"l":89.23629136,"c":89.55938658},"1776373200":{"time":1776373200,"o":89.55938658,"h":89.71341744,"l":88.70095118,"c":88.89410852},"1776376800":{"time":1776376800,"o":88.9,"h":89.43,"l":88.84,"c":88.97099417},"1776380400":{"time":1776380400,"o":88.97003193,"h":89.19,"l":88.79,"c":89.03},"1776384000":{"time":1776384000,"o":89.03,"h":89.15203162,"l":88.56142048,"c":88.78187565},"1776387600":{"time":1776387600,"o":88.7808377,"h":88.98,"l":87.88593431,"c":88.21},"1776391200":{"time":1776391200,"o":88.21,"h":88.33501336,"l":87.54176519,"c":87.83},"1776394800":{"time":1776394800,"o":87.82305149,"h":87.93255438,"l":87.44395309,"c":87.66500488},"1776398400":{"time":1776398400,"o":87.67,"h":88.25,"l":87.64711412,"c":87.95},"1776402000":{"time":1776402000,"o":87.94,"h":87.95,"l":87.37447068,"c":87.37873116},"1776405600":{"time":1776405600,"o":87.37056004,"h":88.05,"l":87.32056672,"c":87.96},"1776409200":{"time":1776409200,"o":87.96,"h":88.43,"l":87.93,"c":88.09},"1776412800":{"time":1776412800,"o":88.1,"h":89.02,"l":88.07763118,"c":88.9},"1776416400":{"time":1776416400,"o":88.91,"h":89.4718837,"l":88.27797091,"c":88.66},"1776420000":{"time":1776420000,"o":88.66,"h":88.69,"l":87.32567974,"c":87.64},"1776423600":{"time":1776423600,"o":87.63109613,"h":88.27,"l":87.58,"c":88.15459675},"1776427200":{"time":1776427200,"o":88.15459675,"h":88.86,"l":87.87,"c":88.84512779},"1776430800":{"time":1776430800,"o":88.84411079,"h":90.48,"l":88.54183131,"c":90.04286502},"1776434400":{"time":1776434400,"o":90.08,"h":90.67,"l":89.6292981,"c":89.96},"1776438000":{"time":1776438000,"o":89.98,"h":90.14,"l":89.45,"c":89.91},"1776441600":{"time":1776441600,"o":89.90326631,"h":90.45,"l":89.86449645,"c":90.38735456},"1776445200":{"time":1776445200,"o":90.39255052,"h":90.39255052,"l":89.05,"c":89.70211781},"1776448800":{"time":1776448800,"o":89.70211781,"h":89.7991929,"l":88.85,"c":89.12343442},"1776452400":{"time":1776452400,"o":89.12104799,"h":89.45550065,"l":88.89070349,"c":89.22967472},"1776456000":{"time":1776456000,"o":89.19511721,"h":89.33,"l":88.47,"c":88.95266715},"1776459600":{"time":1776459600,"o":88.95265329,"h":89.23,"l":88.7520695,"c":89.07394841},"1776463200":{"time":1776463200,"o":89.08,"h":89.43,"l":88.89355504,"c":89.1701452},"1776466800":{"time":1776466800,"o":89.17,"h":89.17,"l":88.4685384,"c":88.72105282},"1776470400":{"time":1776470400,"o":88.72233508,"h":89.09,"l":88.62987963,"c":88.91},"1776474000":{"time":1776474000,"o":88.92,"h":89.11,"l":88.63801102,"c":88.811887},"1776477600":{"time":1776477600,"o":88.81250423,"h":89.05,"l":88.62,"c":88.86753601},"1776481200":{"time":1776481200,"o":88.8619486,"h":88.8619486,"l":88.19,"c":88.25813896},"1776484800":{"time":1776484800,"o":88.28,"h":88.5,"l":88.18836988,"c":88.31},"1776488400":{"time":1776488400,"o":88.30213127,"h":88.59,"l":88.12,"c":88.34539157},"1776492000":{"time":1776492000,"o":88.35,"h":88.56167161,"l":88.25547915,"c":88.44790339},"1776495600":{"time":1776495600,"o":88.44382598,"h":88.5,"l":88.25408062,"c":88.4},"1776499200":{"time":1776499200,"o":88.39666742,"h":88.45119016,"l":87.05199343,"c":87.49},"1776502800":{"time":1776502800,"o":87.49,"h":87.62117999,"l":87.10998443,"c":87.56498138},"1776506400":{"time":1776506400,"o":87.56952683,"h":87.59,"l":86.72090496,"c":86.92},"1776510000":{"time":1776510000,"o":86.92,"h":86.92514154,"l":86.23926539,"c":86.49},"1776513600":{"time":1776513600,"o":86.49,"h":86.91058739,"l":86.45977228,"c":86.85},"1776517200":{"time":1776517200,"o":86.85,"h":86.92609134,"l":86.36,"c":86.7},"1776520800":{"time":1776520800,"o":86.7,"h":86.82,"l":86.40013242,"c":86.78},"1776524400":{"time":1776524400,"o":86.7817522,"h":86.92,"l":86.53285722,"c":86.70430001},"1776528000":{"time":1776528000,"o":86.70366441,"h":86.9,"l":86.43473749,"c":86.65214673},"1776531600":{"time":1776531600,"o":86.65,"h":86.79012254,"l":86.48,"c":86.7},"1776535200":{"time":1776535200,"o":86.69288132,"h":86.70057796,"l":85.76437133,"c":85.91},"1776538800":{"time":1776538800,"o":85.90754585,"h":86.23391705,"l":85.88500079,"c":86.07407636},"1776542400":{"time":1776542400,"o":86.07138486,"h":86.26,"l":85.96,"c":86.12783988},"1776546000":{"time":1776546000,"o":86.12780461,"h":86.22,"l":85.98931186,"c":86.16174762},"1776549600":{"time":1776549600,"o":86.17,"h":86.32,"l":85.88,"c":86.24596503},"1776553200":{"time":1776553200,"o":86.24561491,"h":86.38815469,"l":86.08,"c":86.08733441},"1776556800":{"time":1776556800,"o":86.11,"h":86.33,"l":85.81339898,"c":85.97119669},"1776560400":{"time":1776560400,"o":85.97,"h":86.18,"l":85.54,"c":85.71},"1776564000":{"time":1776564000,"o":85.70023919,"h":85.82,"l":85.21,"c":85.48812515},"1776567600":{"time":1776567600,"o":85.48817728,"h":85.74100138,"l":85.27,"c":85.54580418},"1776571200":{"time":1776571200,"o":85.55,"h":85.91,"l":85.12355134,"c":85.52758199},"1776574800":{"time":1776574800,"o":85.52754953,"h":85.74781123,"l":85.35526297,"c":85.43448489},"1776578400":{"time":1776578400,"o":85.43460011,"h":85.61,"l":85.1,"c":85.39361073},"1776582000":{"time":1776582000,"o":85.39466753,"h":85.4,"l":84.36,"c":84.82372484},"1776585600":{"time":1776585600,"o":84.82372484,"h":85.08129408,"l":84.57,"c":84.74782361},"1776589200":{"time":1776589200,"o":84.7509433,"h":84.98,"l":84.53,"c":84.55},"1776592800":{"time":1776592800,"o":84.55,"h":84.86,"l":84.41,"c":84.74033274},"1776596400":{"time":1776596400,"o":84.73914044,"h":85.63,"l":84.71525007,"c":85.55},"1776600000":{"time":1776600000,"o":85.54545825,"h":85.86,"l":85.4959822,"c":85.75},"1776603600":{"time":1776603600,"o":85.74752847,"h":86.88779009,"l":85.71589399,"c":86.28},"1776607200":{"time":1776607200,"o":86.28046386,"h":87.06,"l":85.94,"c":86.48},"1776610800":{"time":1776610800,"o":86.48,"h":86.63,"l":85.54371469,"c":86.31},"1776614400":{"time":1776614400,"o":86.31,"h":86.46,"l":85.70649712,"c":85.81},"1776618000":{"time":1776618000,"o":85.81,"h":85.95,"l":84.96617547,"c":85.08},"1776621600":{"time":1776621600,"o":85.08,"h":85.25,"l":84.84701026,"c":85.05340422},"1776625200":{"time":1776625200,"o":85.06,"h":85.51,"l":85.06,"c":85.28},"1776628800":{"time":1776628800,"o":85.28,"h":85.31005054,"l":84.73462406,"c":84.91226028},"1776632400":{"time":1776632400,"o":84.90752088,"h":85.19636636,"l":84.57482574,"c":84.65735027},"1776636000":{"time":1776636000,"o":84.65944969,"h":84.65945984,"l":82.91781201,"c":83.7201639},"1776639600":{"time":1776639600,"o":83.7206392,"h":83.7206392,"l":83.28330387,"c":83.39149276},"1776643200":{"time":1776643200,"o":83.41,"h":84.09239235,"l":83.3,"c":83.95},"1776646800":{"time":1776646800,"o":83.94,"h":84.51,"l":83.89,"c":84.29919163},"1776650400":{"time":1776650400,"o":84.29388113,"h":84.35,"l":83.67260861,"c":84.16},"1776654000":{"time":1776654000,"o":84.16,"h":84.58,"l":84.07366953,"c":84.53251283},"1776657600":{"time":1776657600,"o":84.53508739,"h":84.58,"l":84.21751623,"c":84.53535754},"1776661200":{"time":1776661200,"o":84.54,"h":84.55,"l":83.73,"c":83.82631156},"1776664800":{"time":1776664800,"o":83.83,"h":84.70536613,"l":83.73948131,"c":84.41},"1776668400":{"time":1776668400,"o":84.42,"h":85.72,"l":84.4,"c":84.7},"1776672000":{"time":1776672000,"o":84.7,"h":85.06,"l":84.52244895,"c":84.64289507},"1776675600":{"time":1776675600,"o":84.64163978,"h":85.21094193,"l":84.58290089,"c":85.04},"1776679200":{"time":1776679200,"o":85.04,"h":85.37,"l":84.77331739,"c":84.81},"1776682800":{"time":1776682800,"o":84.81,"h":85.32,"l":84.74431974,"c":85.03},"1776686400":{"time":1776686400,"o":85.02509135,"h":85.49287603,"l":84.82223243,"c":85.28123993},"1776690000":{"time":1776690000,"o":85.28080996,"h":85.49,"l":84.85,"c":85.28916932},"1776693600":{"time":1776693600,"o":85.28097517,"h":85.76,"l":84.49183759,"c":84.74},"1776697200":{"time":1776697200,"o":84.73356441,"h":85.84900071,"l":84.38,"c":85.83},"1776700800":{"time":1776700800,"o":85.83027066,"h":85.85,"l":85.22098261,"c":85.27},"1776704400":{"time":1776704400,"o":85.27,"h":86.09,"l":85.2180229,"c":85.66},"1776708000":{"time":1776708000,"o":85.66,"h":86.17,"l":85.66,"c":86.02178199},"1776711600":{"time":1776711600,"o":86.02174676,"h":86.06311288,"l":85.73,"c":85.7741266},"1776715200":{"time":1776715200,"o":85.77,"h":86.14,"l":85.61726639,"c":85.91370922},"1776718800":{"time":1776718800,"o":85.91120677,"h":86.17,"l":85.55479875,"c":85.77218902},"1776722400":{"time":1776722400,"o":85.77288095,"h":86.03963228,"l":85.5806435,"c":85.65671706},"1776726000":{"time":1776726000,"o":85.65811331,"h":85.66,"l":85.18475855,"c":85.24953433},"1776729600":{"time":1776729600,"o":85.24544125,"h":85.74,"l":85.21593077,"c":85.64},"1776733200":{"time":1776733200,"o":85.63425461,"h":85.79109115,"l":85.31793211,"c":85.39852641},"1776736800":{"time":1776736800,"o":85.4,"h":85.42,"l":85.14242926,"c":85.22817648},"1776740400":{"time":1776740400,"o":85.23,"h":85.47201157,"l":84.97167932,"c":85.13867431},"1776744000":{"time":1776744000,"o":85.1341878,"h":85.42443978,"l":84.98058237,"c":85.39351285},"1776747600":{"time":1776747600,"o":85.39880099,"h":85.80421596,"l":85.37147749,"c":85.62130033},"1776751200":{"time":1776751200,"o":85.63,"h":85.91,"l":85.13150417,"c":85.63},"1776754800":{"time":1776754800,"o":85.63,"h":85.92295644,"l":85.37228556,"c":85.65},"1776758400":{"time":1776758400,"o":85.65,"h":86.28997359,"l":85.58323034,"c":85.76},"1776762000":{"time":1776762000,"o":85.76,"h":85.84344867,"l":85.47958299,"c":85.83},"1776765600":{"time":1776765600,"o":85.83,"h":86.28,"l":85.79912925,"c":86.11},"1776769200":{"time":1776769200,"o":86.10931704,"h":86.13,"l":85.68,"c":85.79522311},"1776772800":{"time":1776772800,"o":85.79518574,"h":85.98024995,"l":85.14188959,"c":85.48},"1776776400":{"time":1776776400,"o":85.47,"h":85.81,"l":85.25926727,"c":85.77},"1776780000":{"time":1776780000,"o":85.78,"h":86.84253818,"l":85.56096523,"c":85.73493811},"1776783600":{"time":1776783600,"o":85.73264257,"h":86.25,"l":85.35916818,"c":85.99913162},"1776787200":{"time":1776787200,"o":86.0,"h":86.23045917,"l":85.60120713,"c":85.64445661},"1776790800":{"time":1776790800,"o":85.64856167,"h":85.72009135,"l":84.70944139,"c":85.28121691},"1776794400":{"time":1776794400,"o":85.28,"h":85.36,"l":84.69231097,"c":85.20520599},"1776798000":{"time":1776798000,"o":85.21,"h":85.67,"l":84.26,"c":84.51},"1776801600":{"time":1776801600,"o":84.50022991,"h":85.71023438,"l":84.41187246,"c":85.47431697},"1776805200":{"time":1776805200,"o":85.47431697,"h":85.53062208,"l":84.9667504,"c":85.1176327},"1776808800":{"time":1776808800,"o":85.11763779,"h":85.39181638,"l":84.97290088,"c":85.32391897},"1776812400":{"time":1776812400,"o":85.32256527,"h":86.07242347,"l":85.30300119,"c":86.0},"1776816000":{"time":1776816000,"o":86.0,"h":86.47,"l":85.98,"c":86.46},"1776819600":{"time":1776819600,"o":86.46,"h":86.51,"l":86.06086168,"c":86.23},"1776823200":{"time":1776823200,"o":86.23,"h":87.53,"l":86.17,"c":87.39},"1776826800":{"time":1776826800,"o":87.38553156,"h":87.84683122,"l":87.09025046,"c":87.23},"1776830400":{"time":1776830400,"o":87.21712901,"h":87.30061134,"l":86.93410775,"c":87.03},"1776834000":{"time":1776834000,"o":87.04,"h":88.30185231,"l":86.97,"c":88.01},"1776837600":{"time":1776837600,"o":88.0,"h":88.16705566,"l":87.77620119,"c":87.92202232},"1776841200":{"time":1776841200,"o":87.92683188,"h":88.21828993,"l":87.67,"c":88.03001462},"1776844800":{"time":1776844800,"o":88.03,"h":88.23999091,"l":87.57537993,"c":87.976909},"1776848400":{"time":1776848400,"o":87.97518802,"h":88.86,"l":87.82341506,"c":88.29611729},"1776852000":{"time":1776852000,"o":88.28867199,"h":88.38,"l":88.10277752,"c":88.32},"1776855600":{"time":1776855600,"o":88.30986521,"h":88.4,"l":88.13341857,"c":88.29},"1776859200":{"time":1776859200,"o":88.28455995,"h":88.65,"l":88.18520521,"c":88.56157112},"1776862800":{"time":1776862800,"o":88.56,"h":89.13,"l":88.42303851,"c":89.08},"1776866400":{"time":1776866400,"o":89.07,"h":89.29244226,"l":88.48126874,"c":88.7},"1776870000":{"time":1776870000,"o":88.7,"h":88.75,"l":88.01058489,"c":88.14},"1776873600":{"time":1776873600,"o":88.13404507,"h":88.42,"l":87.51777342,"c":87.62225005},"1776877200":{"time":1776877200,"o":87.62243577,"h":87.99,"l":87.60822688,"c":87.8},"1776880800":{"time":1776880800,"o":87.8,"h":88.34,"l":87.76,"c":87.77199201},"1776884400":{"time":1776884400,"o":87.78,"h":87.8003463,"l":87.06560186,"c":87.35018136},"1776888000":{"time":1776888000,"o":87.35,"h":87.45,"l":87.0442181,"c":87.08032334},"1776891600":{"time":1776891600,"o":87.08484692,"h":87.61,"l":87.08484692,"c":87.55578755},"1776895200":{"time":1776895200,"o":87.5597896,"h":87.69,"l":87.25,"c":87.4},"1776898800":{"time":1776898800,"o":87.3906275,"h":87.43,"l":86.77785116,"c":86.82988077},"1776902400":{"time":1776902400,"o":86.83162359,"h":87.09,"l":85.92360879,"c":86.8},"1776906000":{"time":1776906000,"o":86.81,"h":86.82015475,"l":86.08282739,"c":86.39542614},"1776909600":{"time":1776909600,"o":86.4,"h":86.4,"l":85.68029199,"c":85.89000951},"1776913200":{"time":1776913200,"o":85.9,"h":86.03,"l":85.45,"c":85.74},"1776916800":{"time":1776916800,"o":85.73,"h":85.94288432,"l":85.60842431,"c":85.91445017},"1776920400":{"time":1776920400,"o":85.91311634,"h":86.0722916,"l":85.46235632,"c":85.8},"1776924000":{"time":1776924000,"o":85.81,"h":86.17,"l":85.79493291,"c":86.14254768},"1776927600":{"time":1776927600,"o":86.14254768,"h":86.17,"l":85.81,"c":85.86},"1776931200":{"time":1776931200,"o":85.86,"h":85.88510691,"l":85.50344825,"c":85.65},"1776934800":{"time":1776934800,"o":85.65,"h":85.66,"l":85.24,"c":85.47812145},"1776938400":{"time":1776938400,"o":85.47700781,"h":85.57,"l":85.16709982,"c":85.38159828},"1776942000":{"time":1776942000,"o":85.38241199,"h":85.86,"l":85.35,"c":85.77342667},"1776945600":{"time":1776945600,"o":85.77392881,"h":86.04,"l":85.69985608,"c":85.93},"1776949200":{"time":1776949200,"o":85.92467546,"h":85.99804379,"l":85.53,"c":85.72044538},"1776952800":{"time":1776952800,"o":85.72430461,"h":86.13,"l":85.51,"c":86.01290986},"1776956400":{"time":1776956400,"o":86.01280264,"h":86.6,"l":85.75,"c":86.31},"1776960000":{"time":1776960000,"o":86.30817354,"h":86.37,"l":85.7304348,"c":85.76298912},"1776963600":{"time":1776963600,"o":85.76256096,"h":85.82099844,"l":84.45099478,"c":85.32324596},"1776967200":{"time":1776967200,"o":85.32379615,"h":85.63820209,"l":85.2397197,"c":85.26922479},"1776970800":{"time":1776970800,"o":85.26787812,"h":85.52,"l":85.11905616,"c":85.27},"1776974400":{"time":1776974400,"o":85.27,"h":85.79,"l":85.22174418,"c":85.54},"1776978000":{"time":1776978000,"o":85.54246691,"h":85.95,"l":85.45383754,"c":85.76},"1776981600":{"time":1776981600,"o":85.76,"h":86.19,"l":85.74380304,"c":85.90402934},"1776985200":{"time":1776985200,"o":85.91176093,"h":86.15457144,"l":85.56712384,"c":86.08},"1776988800":{"time":1776988800,"o":86.08,"h":86.32,"l":85.99640026,"c":86.16},"1776992400":{"time":1776992400,"o":86.16,"h":86.28,"l":85.77242748,"c":86.24},"1776996000":{"time":1776996000,"o":86.24,"h":86.30192396,"l":85.72016236,"c":85.84883192},"1776999600":{"time":1776999600,"o":85.84400359,"h":85.89,"l":85.3531283,"c":85.64600902},"1777003200":{"time":1777003200,"o":85.6406931,"h":85.66346348,"l":85.14649458,"c":85.26299533},"1777006800":{"time":1777006800,"o":85.26153433,"h":85.78,"l":85.1,"c":85.65},"1777010400":{"time":1777010400,"o":85.65,"h":85.69,"l":85.29,"c":85.38569944},"1777014000":{"time":1777014000,"o":85.3856773,"h":85.5774567,"l":85.29421867,"c":85.45139841},"1777017600":{"time":1777017600,"o":85.45,"h":85.69200987,"l":85.24024814,"c":85.30429704},"1777021200":{"time":1777021200,"o":85.31,"h":85.43,"l":84.92399422,"c":85.42669159},"1777024800":{"time":1777024800,"o":85.43,"h":85.72,"l":85.15,"c":85.66},"1777028400":{"time":1777028400,"o":85.65492363,"h":86.24,"l":85.65492363,"c":86.15},"1777032000":{"time":1777032000,"o":86.14510857,"h":86.74032501,"l":86.03,"c":86.3},"1777035600":{"time":1777035600,"o":86.3,"h":86.53,"l":85.80575451,"c":86.05},"1777039200":{"time":1777039200,"o":86.04,"h":86.18,"l":85.60546747,"c":85.98},"1777042800":{"time":1777042800,"o":85.98,"h":86.52,"l":85.47151362,"c":86.47352803},"1777046400":{"time":1777046400,"o":86.47899113,"h":86.54,"l":86.04541756,"c":86.29242072},"1777050000":{"time":1777050000,"o":86.29318114,"h":86.50067656,"l":86.07148548,"c":86.43},"1777053600":{"time":1777053600,"o":86.44,"h":86.5,"l":85.90342312,"c":86.32273895},"1777057200":{"time":1777057200,"o":86.31684132,"h":86.49,"l":86.2,"c":86.28688698},"1777060800":{"time":1777060800,"o":86.29,"h":86.88331042,"l":86.18147791,"c":86.83},"1777064400":{"time":1777064400,"o":86.83,"h":86.92,"l":86.34,"c":86.41378411},"1777068000":{"time":1777068000,"o":86.41060012,"h":86.41060012,"l":86.07418298,"c":86.13},"1777071600":{"time":1777071600,"o":86.14,"h":86.26071734,"l":86.102452,"c":86.13721105},"1777075200":{"time":1777075200,"o":86.13327371,"h":86.23,"l":85.98,"c":86.2},"1777078800":{"time":1777078800,"o":86.2,"h":86.32174925,"l":86.09,"c":86.24},"1777082400":{"time":1777082400,"o":86.24,"h":86.36,"l":86.11,"c":86.25},"1777086000":{"time":1777086000,"o":86.24,"h":86.4524809,"l":86.23,"c":86.42},"1777089600":{"time":1777089600,"o":86.42,"h":86.467266,"l":86.24,"c":86.29},"1777093200":{"time":1777093200,"o":86.29,"h":86.29,"l":86.09,"c":86.16643353},"1777096800":{"time":1777096800,"o":86.16649398,"h":86.6304712,"l":86.16649398,"c":86.41034575},"1777100400":{"time":1777100400,"o":86.41345049,"h":86.47,"l":86.2054519,"c":86.33},"1777104000":{"time":1777104000,"o":86.32,"h":86.77,"l":86.26,"c":86.58},"1777107600":{"time":1777107600,"o":86.57662302,"h":86.72441426,"l":86.51604916,"c":86.53},"1777111200":{"time":1777111200,"o":86.5259056,"h":86.68,"l":86.52389792,"c":86.58},"1777114800":{"time":1777114800,"o":86.58,"h":86.58,"l":86.19999376,"c":86.31},"1777118400":{"time":1777118400,"o":86.3058261,"h":86.38820193,"l":86.19,"c":86.34},"1777122000":{"time":1777122000,"o":86.3355063,"h":86.63,"l":86.33,"c":86.55},"1777125600":{"time":1777125600,"o":86.55,"h":86.61,"l":86.39058235,"c":86.39435543},"1777129200":{"time":1777129200,"o":86.39,"h":86.58,"l":86.12301162,"c":86.18105046},"1777132800":{"time":1777132800,"o":86.18,"h":86.27617657,"l":85.57237609,"c":85.84},"1777136400":{"time":1777136400,"o":85.84,"h":85.84,"l":85.5,"c":85.51},"1777140000":{"time":1777140000,"o":85.51,"h":85.78013391,"l":85.49,"c":85.65},"1777143600":{"time":1777143600,"o":85.65,"h":85.68,"l":85.52170555,"c":85.62866982},"1777147200":{"time":1777147200,"o":85.62858698,"h":85.88,"l":85.55630635,"c":85.87},"1777150800":{"time":1777150800,"o":85.87,"h":86.05,"l":85.68899999,"c":85.85312703},"1777154400":{"time":1777154400,"o":85.85508708,"h":86.1336619,"l":85.81271319,"c":86.05005871},"1777158000":{"time":1777158000,"o":86.05002347,"h":86.13837149,"l":85.98,"c":86.13},"1777161600":{"time":1777161600,"o":86.13,"h":86.16311784,"l":85.8706068,"c":85.97003671},"1777165200":{"time":1777165200,"o":85.97044378,"h":86.07,"l":85.92,"c":85.92301833},"1777168800":{"time":1777168800,"o":85.93,"h":86.35,"l":85.92046526,"c":86.34},"1777172400":{"time":1777172400,"o":86.34520969,"h":86.43,"l":85.78841373,"c":85.94262228},"1777176000":{"time":1777176000,"o":85.94262228,"h":86.69112869,"l":85.89,"c":86.41},"1777179600":{"time":1777179600,"o":86.40721838,"h":86.67,"l":86.13,"c":86.41},"1777183200":{"time":1777183200,"o":86.42,"h":86.5521622,"l":86.34,"c":86.46801736},"1777186800":{"time":1777186800,"o":86.46790582,"h":86.6,"l":86.40332944,"c":86.59058851},"1777190400":{"time":1777190400,"o":86.59225627,"h":86.73,"l":86.47,"c":86.52134308},"1777194000":{"time":1777194000,"o":86.53,"h":86.56,"l":86.4140415,"c":86.5},"1777197600":{"time":1777197600,"o":86.5,"h":86.58074294,"l":86.38,"c":86.44},"1777201200":{"time":1777201200,"o":86.44,"h":86.60501901,"l":86.42258635,"c":86.45637606},"1777204800":{"time":1777204800,"o":86.46,"h":86.46251616,"l":85.84293972,"c":86.04670576},"1777208400":{"time":1777208400,"o":86.05,"h":86.21,"l":85.92026579,"c":86.07664744},"1777212000":{"time":1777212000,"o":86.07647243,"h":86.45851291,"l":86.00328309,"c":86.35321156},"1777215600":{"time":1777215600,"o":86.35321156,"h":86.54,"l":86.31,"c":86.5},"1777219200":{"time":1777219200,"o":86.5,"h":86.55285117,"l":86.33303748,"c":86.36586824},"1777222800":{"time":1777222800,"o":86.36586824,"h":86.54,"l":86.23,"c":86.48},"1777226400":{"time":1777226400,"o":86.49,"h":86.88,"l":86.37,"c":86.76092888},"1777230000":{"time":1777230000,"o":86.76015525,"h":87.14,"l":86.6231219,"c":86.8331402},"1777233600":{"time":1777233600,"o":86.84,"h":86.89358903,"l":86.55272265,"c":86.66},"1777237200":{"time":1777237200,"o":86.67,"h":87.09,"l":86.18278452,"c":86.77},"1777240800":{"time":1777240800,"o":86.77633408,"h":87.28,"l":86.27,"c":86.68},"1777244400":{"time":1777244400,"o":86.68,"h":87.12,"l":86.47645541,"c":86.88},"1777248000":{"time":1777248000,"o":86.87723102,"h":87.35868429,"l":86.51,"c":87.26},"1777251600":{"time":1777251600,"o":87.26016991,"h":87.84,"l":87.21973564,"c":87.7844903},"1777255200":{"time":1777255200,"o":87.79,"h":88.05,"l":87.32,"c":87.77118211},"1777258800":{"time":1777258800,"o":87.77575482,"h":88.03,"l":87.64530758,"c":87.69},"1777262400":{"time":1777262400,"o":87.69,"h":87.8,"l":87.4,"c":87.48446585},"1777266000":{"time":1777266000,"o":87.49,"h":87.50280607,"l":85.73564739,"c":85.9},"1777269600":{"time":1777269600,"o":85.9,"h":85.99777156,"l":85.36665191,"c":85.67},"1777273200":{"time":1777273200,"o":85.66,"h":85.73,"l":85.2,"c":85.2067194},"1777276800":{"time":1777276800,"o":85.21,"h":85.46,"l":84.99,"c":85.44058667},"1777280400":{"time":1777280400,"o":85.44281424,"h":85.57,"l":85.1005793,"c":85.41781499},"1777284000":{"time":1777284000,"o":85.41917844,"h":85.52,"l":85.1,"c":85.12834053},"1777287600":{"time":1777287600,"o":85.12834053,"h":85.23,"l":85.00894429,"c":85.2},"1777291200":{"time":1777291200,"o":85.19598789,"h":85.21,"l":84.87998773,"c":85.04145207},"1777294800":{"time":1777294800,"o":85.04,"h":85.32066726,"l":84.67383577,"c":85.09},"1777298400":{"time":1777298400,"o":85.08154933,"h":85.78602898,"l":84.94332414,"c":85.18},"1777302000":{"time":1777302000,"o":85.17,"h":85.2,"l":83.59383331,"c":84.10765278},"1777305600":{"time":1777305600,"o":84.10765278,"h":84.34,"l":83.98329453,"c":84.21094372},"1777309200":{"time":1777309200,"o":84.22,"h":84.63,"l":84.21,"c":84.42},"1777312800":{"time":1777312800,"o":84.41,"h":84.65,"l":84.35012391,"c":84.53},"1777316400":{"time":1777316400,"o":84.52021993,"h":84.60470891,"l":83.76602515,"c":84.1},"1777320000":{"time":1777320000,"o":84.11385908,"h":84.2918828,"l":84.08024898,"c":84.21228639},"1777323600":{"time":1777323600,"o":84.22,"h":84.42,"l":84.04272388,"c":84.21},"1777327200":{"time":1777327200,"o":84.20403443,"h":84.56,"l":84.14147381,"c":84.49},"1777330800":{"time":1777330800,"o":84.49,"h":84.87,"l":84.4,"c":84.78},"1777334400":{"time":1777334400,"o":84.78027685,"h":84.89,"l":84.54,"c":84.77},"1777338000":{"time":1777338000,"o":84.77,"h":84.82407069,"l":84.34845772,"c":84.35645664},"1777341600":{"time":1777341600,"o":84.36,"h":84.60362707,"l":83.88207898,"c":84.13253835},"1777345200":{"time":1777345200,"o":84.12667616,"h":84.15,"l":83.9728617,"c":84.13},"1777348800":{"time":1777348800,"o":84.12824596,"h":84.38,"l":83.78,"c":84.01648949},"1777352400":{"time":1777352400,"o":84.02,"h":84.41,"l":84.02,"c":84.17},"1777356000":{"time":1777356000,"o":84.17,"h":84.27,"l":83.64,"c":83.8984854},"1777359600":{"time":1777359600,"o":83.9,"h":84.01,"l":83.59003191,"c":83.96905004},"1777363200":{"time":1777363200,"o":83.96779,"h":84.15,"l":83.71,"c":83.91383648},"1777366800":{"time":1777366800,"o":83.91391592,"h":83.92094267,"l":83.37,"c":83.58815512},"1777370400":{"time":1777370400,"o":83.59,"h":83.76,"l":83.58,"c":83.75772685},"1777374000":{"time":1777374000,"o":83.75996446,"h":83.8,"l":83.24156093,"c":83.36},"1777377600":{"time":1777377600,"o":83.36,"h":83.71568184,"l":83.21263468,"c":83.66},"1777381200":{"time":1777381200,"o":83.66,"h":83.97,"l":83.14226253,"c":83.49576009},"1777384800":{"time":1777384800,"o":83.49650666,"h":83.49650666,"l":82.9214383,"c":83.36629289},"1777388400":{"time":1777388400,"o":83.36519983,"h":83.47,"l":83.16,"c":83.43},"1777392000":{"time":1777392000,"o":83.43,"h":83.65834164,"l":83.27,"c":83.55047135},"1777395600":{"time":1777395600,"o":83.55113105,"h":83.77,"l":83.32331241,"c":83.56962452},"1777399200":{"time":1777399200,"o":83.56964662,"h":83.81,"l":83.54241098,"c":83.77},"1777402800":{"time":1777402800,"o":83.76625896,"h":83.99,"l":83.65588146,"c":83.84},"1777406400":{"time":1777406400,"o":83.85,"h":83.96,"l":83.73833647,"c":83.74},"1777410000":{"time":1777410000,"o":83.73516262,"h":83.91148384,"l":83.6,"c":83.68334872},"1777413600":{"time":1777413600,"o":83.69,"h":83.88,"l":83.54027173,"c":83.68},"1777417200":{"time":1777417200,"o":83.68,"h":84.12,"l":83.59233516,"c":84.02},"1777420800":{"time":1777420800,"o":84.02,"h":84.14,"l":83.77958388,"c":84.00336108},"1777424400":{"time":1777424400,"o":84.00336108,"h":84.16,"l":83.7518101,"c":84.04},"1777428000":{"time":1777428000,"o":84.04,"h":84.17,"l":83.89,"c":84.0},"1777431600":{"time":1777431600,"o":84.0,"h":84.7,"l":84.0,"c":84.54474836},"1777435200":{"time":1777435200,"o":84.55,"h":85.03232494,"l":84.43,"c":84.92},"1777438800":{"time":1777438800,"o":84.92,"h":84.95147249,"l":84.67,"c":84.81},"1777442400":{"time":1777442400,"o":84.81,"h":84.96,"l":84.50089441,"c":84.59000746},"1777446000":{"time":1777446000,"o":84.58973112,"h":84.82,"l":84.57359171,"c":84.67},"1777449600":{"time":1777449600,"o":84.67,"h":84.72,"l":84.33,"c":84.48},"1777453200":{"time":1777453200,"o":84.48,"h":85.48179811,"l":84.43480699,"c":85.25},"1777456800":{"time":1777456800,"o":85.25,"h":85.51,"l":85.09,"c":85.11087268},"1777460400":{"time":1777460400,"o":85.11318686,"h":85.13064333,"l":84.75099425,"c":84.88},"1777464000":{"time":1777464000,"o":84.87004901,"h":84.87248658,"l":83.89499119,"c":84.20453563},"1777467600":{"time":1777467600,"o":84.20522747,"h":84.24092737,"l":83.60069544,"c":83.95945669},"1777471200":{"time":1777471200,"o":83.95892262,"h":84.00067919,"l":83.60342859,"c":83.79395355},"1777474800":{"time":1777474800,"o":83.78940597,"h":83.88,"l":82.94737263,"c":83.19},"1777478400":{"time":1777478400,"o":83.18779051,"h":83.59,"l":82.9,"c":83.07},"1777482000":{"time":1777482000,"o":83.06453173,"h":83.31,"l":82.69,"c":83.29528662},"1777485600":{"time":1777485600,"o":83.3268948,"h":83.39,"l":81.35861211,"c":82.24},"1777489200":{"time":1777489200,"o":82.23490722,"h":82.3,"l":81.93651501,"c":82.13619317},"1777492800":{"time":1777492800,"o":82.13446063,"h":82.76,"l":82.13446063,"c":82.59584175},"1777496400":{"time":1777496400,"o":82.59446219,"h":83.1740613,"l":82.48,"c":82.86403181},"1777500000":{"time":1777500000,"o":82.86408255,"h":83.09,"l":82.76,"c":83.03},"1777503600":{"time":1777503600,"o":83.03,"h":83.07,"l":82.78,"c":83.02},"1777507200":{"time":1777507200,"o":83.01365815,"h":83.98373229,"l":83.01365815,"c":83.78},"1777510800":{"time":1777510800,"o":83.79,"h":83.95,"l":83.63,"c":83.71305028},"1777514400":{"time":1777514400,"o":83.71164295,"h":83.93,"l":82.67,"c":82.95013869},"1777518000":{"time":1777518000,"o":82.95,"h":83.21,"l":82.84975746,"c":83.01423747},"1777521600":{"time":1777521600,"o":83.01421481,"h":83.05125786,"l":82.33671021,"c":82.36235376},"1777525200":{"time":1777525200,"o":82.37,"h":82.75312195,"l":82.14,"c":82.53},"1777528800":{"time":1777528800,"o":82.53,"h":83.01704406,"l":82.49,"c":82.89553423},"1777532400":{"time":1777532400,"o":82.89553423,"h":83.35,"l":82.85552863,"c":83.31},"1777536000":{"time":1777536000,"o":83.32,"h":83.39119162,"l":83.08,"c":83.08447558},"1777539600":{"time":1777539600,"o":83.09,"h":83.53,"l":83.02304967,"c":83.10343559},"1777543200":{"time":1777543200,"o":83.10310666,"h":83.19,"l":82.88622567,"c":82.96774474},"1777546800":{"time":1777546800,"o":82.96312831,"h":83.32,"l":82.76,"c":82.98},"1777550400":{"time":1777550400,"o":82.97,"h":83.44916844,"l":82.95132598,"c":83.17501442},"1777554000":{"time":1777554000,"o":83.17574621,"h":83.52,"l":82.84,"c":83.17156783},"1777557600":{"time":1777557600,"o":83.16631923,"h":83.38,"l":82.65409143,"c":83.19267525},"1777561200":{"time":1777561200,"o":83.19258486,"h":83.79119485,"l":82.98347064,"c":83.30978351},"1777564800":{"time":1777564800,"o":83.31,"h":83.39,"l":82.91528506,"c":82.98839249},"1777568400":{"time":1777568400,"o":82.98839249,"h":83.1,"l":82.82,"c":83.00311266},"1777572000":{"time":1777572000,"o":83.00311266,"h":83.27,"l":82.95487805,"c":83.02344502},"1777575600":{"time":1777575600,"o":83.02338469,"h":83.26,"l":82.97411799,"c":83.07047302},"1777579200":{"time":1777579200,"o":83.06537655,"h":83.16,"l":82.94243186,"c":83.06},"1777582800":{"time":1777582800,"o":83.05594719,"h":83.11,"l":82.81275762,"c":82.83087934},"1777586400":{"time":1777586400,"o":82.83,"h":83.0,"l":82.74146415,"c":82.80187217},"1777590000":{"time":1777590000,"o":82.81,"h":83.06,"l":82.80241561,"c":83.04453757},"1777593600":{"time":1777593600,"o":83.04780485,"h":83.38,"l":83.04184756,"c":83.16},"1777597200":{"time":1777597200,"o":83.16,"h":83.64,"l":83.15053173,"c":83.57},"1777600800":{"time":1777600800,"o":83.57,"h":83.79120112,"l":83.40495931,"c":83.58},"1777604400":{"time":1777604400,"o":83.57646058,"h":84.35252717,"l":83.52815976,"c":83.86},"1777608000":{"time":1777608000,"o":83.86,"h":84.03,"l":83.65,"c":83.78},"1777611600":{"time":1777611600,"o":83.77,"h":84.2,"l":83.73,"c":84.02},"1777615200":{"time":1777615200,"o":84.02,"h":84.14285717,"l":83.66118885,"c":83.82602418},"1777618800":{"time":1777618800,"o":83.82502891,"h":83.93505121,"l":83.62996907,"c":83.91060898},"1777622400":{"time":1777622400,"o":83.91097392,"h":84.27,"l":83.85646514,"c":84.14},"1777626000":{"time":1777626000,"o":84.13217514,"h":84.15,"l":83.88,"c":83.93},"1777629600":{"time":1777629600,"o":83.92141275,"h":84.05,"l":83.68373134,"c":83.91561237},"1777633200":{"time":1777633200,"o":83.91113558,"h":84.18,"l":83.82,"c":83.98},"1777636800":{"time":1777636800,"o":83.97375628,"h":84.55,"l":83.87204028,"c":84.23},"1777640400":{"time":1777640400,"o":84.24,"h":84.82,"l":84.20581822,"c":84.57},"1777644000":{"time":1777644000,"o":84.57,"h":84.7,"l":83.8607744,"c":84.1759297},"1777647600":{"time":1777647600,"o":84.18,"h":84.59,"l":83.97847064,"c":84.43233481},"1777651200":{"time":1777651200,"o":84.43305074,"h":84.59618255,"l":83.9449214,"c":83.96},"1777654800":{"time":1777654800,"o":83.96,"h":84.24,"l":83.88,"c":84.19058651},"1777658400":{"time":1777658400,"o":84.2,"h":84.28,"l":83.94293665,"c":83.95960243},"1777662000":{"time":1777662000,"o":83.95886243,"h":84.04,"l":83.76,"c":83.86674237},"1777665600":{"time":1777665600,"o":83.86025046,"h":83.89,"l":83.29374441,"c":83.45825873},"1777669200":{"time":1777669200,"o":83.45226021,"h":83.77,"l":83.39434158,"c":83.67},"1777672800":{"time":1777672800,"o":83.67,"h":83.85,"l":83.53,"c":83.70778674},"1777676400":{"time":1777676400,"o":83.70914966,"h":83.84,"l":83.5205532,"c":83.71},"1777680000":{"time":1777680000,"o":83.70452092,"h":83.83,"l":83.40143925,"c":83.79},"1777683600":{"time":1777683600,"o":83.79,"h":84.0,"l":83.72,"c":84.0},"1777687200":{"time":1777687200,"o":84.0,"h":84.13,"l":83.82089011,"c":83.89351757},"1777690800":{"time":1777690800,"o":83.9,"h":83.93,"l":83.69019073,"c":83.76855923},"1777694400":{"time":1777694400,"o":83.76686311,"h":83.79,"l":83.53,"c":83.59},"1777698000":{"time":1777698000,"o":83.58690957,"h":83.7,"l":83.48780822,"c":83.66},"1777701600":{"time":1777701600,"o":83.66,"h":83.8,"l":83.5277773,"c":83.78},"1777705200":{"time":1777705200,"o":83.7801081,"h":83.81,"l":83.65078983,"c":83.67215484},"1777708800":{"time":1777708800,"o":83.6720912,"h":83.84,"l":83.58514142,"c":83.8},"1777712400":{"time":1777712400,"o":83.79663585,"h":84.11,"l":83.77092238,"c":83.96},"1777716000":{"time":1777716000,"o":83.96,"h":83.97,"l":83.81066654,"c":83.89087681},"1777719600":{"time":1777719600,"o":83.89543069,"h":83.89543069,"l":83.47,"c":83.6475215},"1777723200":{"time":1777723200,"o":83.64481392,"h":84.05537701,"l":83.62318552,"c":83.80770697},"1777726800":{"time":1777726800,"o":83.80750367,"h":84.02124109,"l":83.80750367,"c":83.9},"1777730400":{"time":1777730400,"o":83.9,"h":84.04315567,"l":83.86,"c":83.92805228},"1777734000":{"time":1777734000,"o":83.92801793,"h":84.02,"l":83.88,"c":84.0},"1777737600":{"time":1777737600,"o":83.99635578,"h":84.22480043,"l":83.97097653,"c":84.14330825},"1777741200":{"time":1777741200,"o":84.15,"h":84.16,"l":83.95009946,"c":83.99771804},"1777744800":{"time":1777744800,"o":83.99768039,"h":84.1704053,"l":83.89477825,"c":84.14},"1777748400":{"time":1777748400,"o":84.13435777,"h":84.27,"l":84.12134211,"c":84.18},"1777752000":{"time":1777752000,"o":84.18,"h":84.19,"l":84.07,"c":84.15714967},"1777755600":{"time":1777755600,"o":84.16,"h":84.92640934,"l":84.11224418,"c":84.51},"1777759200":{"time":1777759200,"o":84.50444454,"h":84.61,"l":84.02679305,"c":84.42549634},"1777762800":{"time":1777762800,"o":84.42520411,"h":84.47,"l":84.2,"c":84.23},"1777766400":{"time":1777766400,"o":84.23,"h":84.27067891,"l":83.79666707,"c":84.04725214},"1777770000":{"time":1777770000,"o":84.04736772,"h":84.05,"l":83.70007325,"c":83.71200141},"1777773600":{"time":1777773600,"o":83.71181229,"h":83.78,"l":83.56276034,"c":83.63250799},"1777777200":{"time":1777777200,"o":83.63440796,"h":83.71,"l":83.54011031,"c":83.62471635},"1777780800":{"time":1777780800,"o":83.62252903,"h":83.69875297,"l":83.53,"c":83.65},"1777784400":{"time":1777784400,"o":83.65,"h":83.79699774,"l":83.61237808,"c":83.71},"1777788000":{"time":1777788000,"o":83.71,"h":83.83,"l":83.532304,"c":83.69632124},"1777791600":{"time":1777791600,"o":83.69632124,"h":83.97133475,"l":83.69632124,"c":83.82000669},"1777795200":{"time":1777795200,"o":83.83,"h":83.97140863,"l":83.76681789,"c":83.84},"1777798800":{"time":1777798800,"o":83.83416972,"h":84.06,"l":83.81873414,"c":84.01},"1777802400":{"time":1777802400,"o":84.00596358,"h":84.01031947,"l":83.76,"c":83.77},"1777806000":{"time":1777806000,"o":83.7626499,"h":84.15030642,"l":83.68096765,"c":83.91},"1777809600":{"time":1777809600,"o":83.90582426,"h":84.2,"l":83.90511238,"c":84.0526185},"1777813200":{"time":1777813200,"o":84.06,"h":84.17,"l":83.9346101,"c":84.05},"1777816800":{"time":1777816800,"o":84.05,"h":84.41,"l":84.04055513,"c":84.33345323},"1777820400":{"time":1777820400,"o":84.32983982,"h":84.39195255,"l":84.07,"c":84.12},"1777824000":{"time":1777824000,"o":84.11554793,"h":84.26,"l":83.96,"c":84.10296111},"1777827600":{"time":1777827600,"o":84.11,"h":84.28024469,"l":83.96050796,"c":84.15402856},"1777831200":{"time":1777831200,"o":84.16,"h":84.29293669,"l":84.06115766,"c":84.23},"1777834800":{"time":1777834800,"o":84.23,"h":84.46,"l":84.21,"c":84.34},"1777838400":{"time":1777838400,"o":84.34,"h":84.7,"l":84.21478101,"c":84.3},"1777842000":{"time":1777842000,"o":84.3,"h":84.42082495,"l":83.83488846,"c":84.1},"1777845600":{"time":1777845600,"o":84.1,"h":84.93507863,"l":84.1,"c":84.64},"1777849200":{"time":1777849200,"o":84.64,"h":84.75,"l":83.82649502,"c":83.86752925},"1777852800":{"time":1777852800,"o":83.87,"h":83.87,"l":83.32,"c":83.75},"1777856400":{"time":1777856400,"o":83.74,"h":84.85280825,"l":83.37,"c":84.7081159},"1777860000":{"time":1777860000,"o":84.72,"h":85.59802877,"l":84.72,"c":85.22028088},"1777863600":{"time":1777863600,"o":85.21419074,"h":85.55322902,"l":85.07842662,"c":85.38},"1777867200":{"time":1777867200,"o":85.38,"h":85.86441377,"l":85.3515396,"c":85.7340448},"1777870800":{"time":1777870800,"o":85.74,"h":85.78,"l":85.33200392,"c":85.3525768},"1777874400":{"time":1777874400,"o":85.35120693,"h":85.39,"l":84.48,"c":84.84},"1777878000":{"time":1777878000,"o":84.84,"h":84.99,"l":84.64542273,"c":84.83490292},"1777881600":{"time":1777881600,"o":84.83561947,"h":84.86,"l":84.58,"c":84.72},"1777885200":{"time":1777885200,"o":84.72,"h":85.16,"l":84.63,"c":85.0097844},"1777888800":{"time":1777888800,"o":85.00976163,"h":85.04,"l":83.2232288,"c":83.99943224},"1777892400":{"time":1777892400,"o":83.99737492,"h":84.1,"l":83.79436981,"c":83.91196316},"1777896000":{"time":1777896000,"o":83.91167007,"h":84.11034019,"l":83.8,"c":83.85528099},"1777899600":{"time":1777899600,"o":83.85528099,"h":84.28,"l":83.56,"c":83.96},"1777903200":{"time":1777903200,"o":83.96,"h":85.29298604,"l":83.75,"c":84.96937234},"1777906800":{"time":1777906800,"o":84.96219375,"h":85.15,"l":83.96576476,"c":84.44},"1777910400":{"time":1777910400,"o":84.45,"h":84.75,"l":83.94867802,"c":84.45193925},"1777914000":{"time":1777914000,"o":84.45195765,"h":85.15787163,"l":84.44155917,"c":84.90134796},"1777917600":{"time":1777917600,"o":84.9,"h":85.01,"l":84.54869956,"c":84.72},"1777921200":{"time":1777921200,"o":84.71026694,"h":84.74,"l":84.33755251,"c":84.43},"1777924800":{"time":1777924800,"o":84.42,"h":84.43,"l":84.02,"c":84.04776008},"1777928400":{"time":1777928400,"o":84.04695849,"h":84.4727325,"l":84.04196648,"c":84.38538373},"1777932000":{"time":1777932000,"o":84.38538373,"h":84.52,"l":84.12592462,"c":84.17},"1777935600":{"time":1777935600,"o":84.17,"h":84.18,"l":83.96306203,"c":84.05},"1777939200":{"time":1777939200,"o":84.05,"h":84.32,"l":83.98,"c":84.27245201},"1777942800":{"time":1777942800,"o":84.27244242,"h":84.42121735,"l":84.09007912,"c":84.37309251},"1777946400":{"time":1777946400,"o":84.37309251,"h":84.76,"l":84.29557086,"c":84.46517272},"1777950000":{"time":1777950000,"o":84.47,"h":84.93389523,"l":84.36674428,"c":84.74},"1777953600":{"time":1777953600,"o":84.74,"h":84.87398535,"l":84.54,"c":84.7358263},"1777957200":{"time":1777957200,"o":84.74,"h":85.09,"l":84.68384538,"c":84.8941516},"1777960800":{"time":1777960800,"o":84.9,"h":84.97,"l":84.52,"c":84.96},"1777964400":{"time":1777964400,"o":84.96,"h":85.04,"l":84.74031395,"c":84.85},"1777968000":{"time":1777968000,"o":84.83876225,"h":84.87,"l":84.65,"c":84.75},"1777971600":{"time":1777971600,"o":84.75,"h":84.76,"l":84.41714611,"c":84.51},"1777975200":{"time":1777975200,"o":84.51,"h":84.9,"l":84.39326361,"c":84.87},"1777978800":{"time":1777978800,"o":84.86737553,"h":84.96198437,"l":84.65418534,"c":84.94},"1777982400":{"time":1777982400,"o":84.94,"h":85.33,"l":84.86606994,"c":85.28133776},"1777986000":{"time":1777986000,"o":85.27780063,"h":86.07,"l":85.27780063,"c":85.59230749},"1777989600":{"time":1777989600,"o":85.59,"h":85.72046563,"l":85.15091682,"c":85.45},"1777993200":{"time":1777993200,"o":85.45129173,"h":85.85,"l":85.31391124,"c":85.46},"1777996800":{"time":1777996800,"o":85.45276051,"h":85.65860482,"l":85.03,"c":85.28},"1778000400":{"time":1778000400,"o":85.29,"h":85.5,"l":85.07704703,"c":85.42},"1778004000":{"time":1778004000,"o":85.42,"h":85.84,"l":85.39001249,"c":85.84},"1778007600":{"time":1778007600,"o":85.84,"h":86.53,"l":85.7805728,"c":86.48},"1778011200":{"time":1778011200,"o":86.4733832,"h":86.88,"l":86.39,"c":86.6079389},"1778014800":{"time":1778014800,"o":86.61,"h":86.89823155,"l":86.24002145,"c":86.69},"1778018400":{"time":1778018400,"o":86.68294221,"h":86.96,"l":86.18705707,"c":86.55},"1778022000":{"time":1778022000,"o":86.55,"h":86.65,"l":86.15,"c":86.25705408},"1778025600":{"time":1778025600,"o":86.25472099,"h":86.51535245,"l":86.08,"c":86.35},"1778029200":{"time":1778029200,"o":86.34728534,"h":86.97118241,"l":86.27142786,"c":86.82410656},"1778032800":{"time":1778032800,"o":86.8241972,"h":86.88009064,"l":86.34162836,"c":86.85},"1778036400":{"time":1778036400,"o":86.86,"h":87.44,"l":86.84682971,"c":87.28},"1778040000":{"time":1778040000,"o":87.27817953,"h":87.38263278,"l":86.65,"c":86.77},"1778043600":{"time":1778043600,"o":86.77,"h":87.42,"l":86.70545366,"c":87.36},"1778047200":{"time":1778047200,"o":87.37,"h":87.5,"l":87.12,"c":87.44326688},"1778050800":{"time":1778050800,"o":87.44105843,"h":87.86,"l":87.40579061,"c":87.66},"1778054400":{"time":1778054400,"o":87.65494104,"h":89.16288153,"l":87.6,"c":88.99},"1778058000":{"time":1778058000,"o":89.0,"h":89.49022774,"l":88.55700808,"c":89.42953149},"1778061600":{"time":1778061600,"o":89.43,"h":89.66,"l":89.17981822,"c":89.35},"1778065200":{"time":1778065200,"o":89.35,"h":89.98,"l":89.29,"c":89.84},"1778068800":{"time":1778068800,"o":89.84,"h":89.94,"l":89.46,"c":89.630307},"1778072400":{"time":1778072400,"o":89.63171291,"h":89.63171291,"l":88.05,"c":88.33132874},"1778076000":{"time":1778076000,"o":88.32192111,"h":88.80027613,"l":87.44,"c":88.36},"1778079600":{"time":1778079600,"o":88.36,"h":89.02,"l":88.27,"c":88.93237401},"1778083200":{"time":1778083200,"o":88.92359139,"h":89.48,"l":88.54017347,"c":89.12},"1778086800":{"time":1778086800,"o":89.13,"h":89.4,"l":88.61221813,"c":88.78560953},"1778090400":{"time":1778090400,"o":88.78550214,"h":89.1,"l":88.47,"c":88.94},"1778094000":{"time":1778094000,"o":88.94,"h":89.2732985,"l":88.85131403,"c":89.22},"1778097600":{"time":1778097600,"o":89.22,"h":89.57710218,"l":88.88,"c":89.14637512},"1778101200":{"time":1778101200,"o":89.14623704,"h":89.55616233,"l":89.03,"c":89.43277532},"1778104800":{"time":1778104800,"o":89.43277532,"h":89.53,"l":88.98727497,"c":89.03010956},"1778108400":{"time":1778108400,"o":89.03,"h":89.14,"l":88.63017921,"c":89.11},"1778112000":{"time":1778112000,"o":89.10517415,"h":89.23,"l":88.21,"c":88.29643871},"1778115600":{"time":1778115600,"o":88.3,"h":88.49113192,"l":87.87351934,"c":88.27},"1778119200":{"time":1778119200,"o":88.27,"h":88.33290987,"l":87.81911762,"c":88.10724493},"1778122800":{"time":1778122800,"o":88.11,"h":88.11,"l":87.60721315,"c":87.72},"1778126400":{"time":1778126400,"o":87.71309715,"h":88.33,"l":87.66,"c":88.33},"1778130000":{"time":1778130000,"o":88.33,"h":88.87,"l":88.29756299,"c":88.63},"1778133600":{"time":1778133600,"o":88.62432562,"h":89.24,"l":88.18642312,"c":89.23},"1778137200":{"time":1778137200,"o":89.22,"h":90.39,"l":89.10143928,"c":90.12487944},"1778140800":{"time":1778140800,"o":90.12,"h":90.23,"l":89.44,"c":89.4500174},"1778144400":{"time":1778144400,"o":89.53,"h":89.55,"l":89.15008359,"c":89.4},"1778148000":{"time":1778148000,"o":89.39830636,"h":89.48,"l":88.69404324,"c":89.11547796},"1778151600":{"time":1778151600,"o":89.11262531,"h":89.64,"l":89.11262531,"c":89.51042592},"1778155200":{"time":1778155200,"o":89.51178956,"h":90.03004087,"l":89.47659855,"c":89.703415},"1778158800":{"time":1778158800,"o":89.7027306,"h":89.71,"l":88.35113864,"c":88.63},"1778162400":{"time":1778162400,"o":88.62334658,"h":88.87,"l":87.8006723,"c":88.11},"1778166000":{"time":1778166000,"o":88.11278552,"h":88.54,"l":87.78,"c":88.27},"1778169600":{"time":1778169600,"o":88.26,"h":88.75,"l":88.04324243,"c":88.40814622},"1778173200":{"time":1778173200,"o":88.40555571,"h":88.81324153,"l":87.94816682,"c":88.77},"1778176800":{"time":1778176800,"o":88.76,"h":89.02,"l":88.20238688,"c":88.53065773},"1778180400":{"time":1778180400,"o":88.54,"h":88.69,"l":88.18157426,"c":88.38167931},"1778184000":{"time":1778184000,"o":88.39,"h":88.78141595,"l":87.99837988,"c":88.02},"1778187600":{"time":1778187600,"o":88.01920403,"h":88.19,"l":87.62,"c":87.92108682},"1778191200":{"time":1778191200,"o":87.91480942,"h":88.19,"l":87.65180028,"c":88.05646774},"1778194800":{"time":1778194800,"o":88.05646774,"h":88.44542584,"l":88.02097774,"c":88.38},"1778198400":{"time":1778198400,"o":88.39,"h":88.61,"l":88.09705077,"c":88.23},"1778202000":{"time":1778202000,"o":88.24,"h":88.33201253,"l":87.88,"c":88.10786751},"1778205600":{"time":1778205600,"o":88.11,"h":88.3138294,"l":87.59,"c":88.03},"1778209200":{"time":1778209200,"o":88.02,"h":88.34149123,"l":87.62409649,"c":88.18775439},"1778212800":{"time":1778212800,"o":88.18775439,"h":88.34,"l":87.97,"c":88.14073684},"1778216400":{"time":1778216400,"o":88.14073684,"h":88.39,"l":88.0,"c":88.01223684},"1778220000":{"time":1778220000,"o":88.00986842,"h":88.24670175,"l":87.7723049,"c":88.00824561},"1778223600":{"time":1778223600,"o":88.01,"h":88.20100527,"l":87.61,"c":88.2},"1778227200":{"time":1778227200,"o":88.19079195,"h":88.59,"l":87.9693797,"c":88.32082472},"1778230800":{"time":1778230800,"o":88.33,"h":88.68,"l":88.18178744,"c":88.38608465},"1778234400":{"time":1778234400,"o":88.38611578,"h":88.68,"l":88.25,"c":88.58748013},"1778238000":{"time":1778238000,"o":88.57881223,"h":88.68,"l":88.43209178,"c":88.6},"1778241600":{"time":1778241600,"o":88.6,"h":88.80494853,"l":88.33805527,"c":88.40312361},"1778245200":{"time":1778245200,"o":88.41,"h":88.50451127,"l":87.96,"c":88.26},"1778248800":{"time":1778248800,"o":88.28,"h":89.34,"l":88.28,"c":89.11},"1778252400":{"time":1778252400,"o":89.10886919,"h":89.56,"l":88.36949354,"c":89.55},"1778256000":{"time":1778256000,"o":89.54273567,"h":89.73707212,"l":89.30282474,"c":89.55939272},"1778259600":{"time":1778259600,"o":89.5522431,"h":91.89001161,"l":89.53,"c":91.60382713},"1778263200":{"time":1778263200,"o":91.61140846,"h":92.53045926,"l":91.61064541,"c":92.269557},"1778266800":{"time":1778266800,"o":92.28,"h":92.7401031,"l":92.02,"c":92.55},"1778270400":{"time":1778270400,"o":92.56,"h":92.63,"l":91.99276868,"c":92.09},"1778274000":{"time":1778274000,"o":92.09,"h":92.35,"l":91.7196063,"c":92.28071985},"1778277600":{"time":1778277600,"o":92.27493187,"h":92.68,"l":92.22,"c":92.2607907},"1778281200":{"time":1778281200,"o":92.26157528,"h":92.27,"l":91.72,"c":91.98812002},"1778284800":{"time":1778284800,"o":91.98812002,"h":92.57093022,"l":91.80695828,"c":92.42335116},"1778288400":{"time":1778288400,"o":92.4226485,"h":93.79,"l":92.39029139,"c":93.47},"1778292000":{"time":1778292000,"o":93.45453308,"h":93.74075825,"l":93.25279522,"c":93.44},"1778295600":{"time":1778295600,"o":93.45,"h":93.72,"l":93.36213768,"c":93.58911521},"1778299200":{"time":1778299200,"o":93.5935557,"h":94.10659638,"l":93.1,"c":93.18},"1778302800":{"time":1778302800,"o":93.19,"h":93.7235683,"l":92.79187409,"c":93.7},"1778306400":{"time":1778306400,"o":93.7,"h":94.06,"l":93.15260436,"c":93.48},"1778310000":{"time":1778310000,"o":93.48363818,"h":93.95431696,"l":93.3,"c":93.70832365},"1778313600":{"time":1778313600,"o":93.71,"h":93.9,"l":93.62390012,"c":93.66456306},"1778317200":{"time":1778317200,"o":93.67,"h":93.67,"l":93.04583039,"c":93.25},"1778320800":{"time":1778320800,"o":93.24280705,"h":93.55,"l":93.06,"c":93.33671167},"1778324400":{"time":1778324400,"o":93.34,"h":93.64065003,"l":93.27978429,"c":93.57778234},"1778328000":{"time":1778328000,"o":93.57778234,"h":93.69357691,"l":93.22348685,"c":93.4},"1778331600":{"time":1778331600,"o":93.3995925,"h":93.42,"l":92.98626474,"c":93.41078766},"1778335200":{"time":1778335200,"o":93.42,"h":93.42,"l":92.73092445,"c":92.83423622},"1778338800":{"time":1778338800,"o":92.83547128,"h":92.96,"l":92.35393352,"c":92.96},"1778342400":{"time":1778342400,"o":92.95,"h":93.24130482,"l":92.62299501,"c":92.71},"1778346000":{"time":1778346000,"o":92.71165229,"h":93.44,"l":92.71,"c":93.16},"1778349600":{"time":1778349600,"o":93.15346219,"h":93.59526596,"l":93.10409806,"c":93.32},"1778353200":{"time":1778353200,"o":93.32,"h":93.54,"l":93.1679988,"c":93.45022266},"1778356800":{"time":1778356800,"o":93.46,"h":93.46,"l":93.09155921,"c":93.21},"1778360400":{"time":1778360400,"o":93.21,"h":93.5,"l":93.19,"c":93.43},"1778364000":{"time":1778364000,"o":93.43,"h":93.46,"l":93.16112622,"c":93.28},"1778367600":{"time":1778367600,"o":93.28,"h":93.44,"l":92.99183003,"c":93.07092258},"1778371200":{"time":1778371200,"o":93.07,"h":93.3,"l":92.86766504,"c":92.98},"1778374800":{"time":1778374800,"o":92.99,"h":92.99,"l":92.54509389,"c":92.913421},"1778378400":{"time":1778378400,"o":92.92,"h":93.08,"l":92.76,"c":92.99},"1778382000":{"time":1778382000,"o":92.99,"h":93.46,"l":92.96,"c":93.37773686},"1778385600":{"time":1778385600,"o":93.373722,"h":93.45,"l":93.19,"c":93.3060597},"1778389200":{"time":1778389200,"o":93.30622884,"h":93.46,"l":93.18337122,"c":93.28025643},"1778392800":{"time":1778392800,"o":93.28031912,"h":93.42,"l":93.2,"c":93.36744252},"1778396400":{"time":1778396400,"o":93.37,"h":93.58689176,"l":93.31424034,"c":93.40598471},"1778400000":{"time":1778400000,"o":93.40583883,"h":94.02,"l":93.36379124,"c":94.01},"1778403600":{"time":1778403600,"o":94.01,"h":94.73769668,"l":94.01,"c":94.26},"1778407200":{"time":1778407200,"o":94.25868777,"h":94.34,"l":93.58544811,"c":93.81},"1778410800":{"time":1778410800,"o":93.80288717,"h":93.95,"l":92.89,"c":93.50191582},"1778414400":{"time":1778414400,"o":93.50027836,"h":93.57,"l":93.16,"c":93.28},"1778418000":{"time":1778418000,"o":93.28,"h":93.89,"l":93.18,"c":93.71},"1778421600":{"time":1778421600,"o":93.71117733,"h":94.09,"l":93.62960321,"c":93.81253124},"1778425200":{"time":1778425200,"o":93.82,"h":94.68,"l":93.82,"c":94.49493292},"1778428800":{"time":1778428800,"o":94.49775566,"h":94.94,"l":94.12516817,"c":94.78257721},"1778432400":{"time":1778432400,"o":94.78044748,"h":96.47826272,"l":94.78,"c":96.46},"1778436000":{"time":1778436000,"o":96.46,"h":96.86,"l":96.1,"c":96.4},"1778439600":{"time":1778439600,"o":96.4,"h":96.84,"l":95.72020785,"c":96.45393588},"1778443200":{"time":1778443200,"o":96.45,"h":96.57,"l":93.44923463,"c":94.46672515},"1778446800":{"time":1778446800,"o":94.47,"h":95.55,"l":94.44638242,"c":95.02},"1778450400":{"time":1778450400,"o":95.02,"h":96.30973557,"l":94.85,"c":96.18},"1778454000":{"time":1778454000,"o":96.19,"h":96.83,"l":95.93474267,"c":96.41},"1778457600":{"time":1778457600,"o":96.43,"h":96.63,"l":95.31359043,"c":95.77},"1778461200":{"time":1778461200,"o":95.76533299,"h":96.36,"l":95.3010073,"c":96.01803034},"1778464800":{"time":1778464800,"o":96.01325761,"h":96.1,"l":95.20137042,"c":95.28},"1778468400":{"time":1778468400,"o":95.27,"h":95.3,"l":94.44365801,"c":94.73},"1778472000":{"time":1778472000,"o":94.72,"h":95.17,"l":94.39,"c":94.91960785},"1778475600":{"time":1778475600,"o":94.91543349,"h":95.84155237,"l":94.88999477,"c":95.66},"1778479200":{"time":1778479200,"o":95.65591693,"h":96.12984206,"l":95.38246484,"c":95.44119555},"1778482800":{"time":1778482800,"o":95.4456839,"h":95.53267392,"l":95.11,"c":95.31},"1778486400":{"time":1778486400,"o":95.30607942,"h":95.34,"l":94.53525523,"c":94.75102692},"1778490000":{"time":1778490000,"o":94.75091436,"h":95.32,"l":94.7144613,"c":95.25},"1778493600":{"time":1778493600,"o":95.24561673,"h":95.53,"l":95.0,"c":95.01481292},"1778497200":{"time":1778497200,"o":95.01477832,"h":95.47,"l":94.87148188,"c":95.21},"1778500800":{"time":1778500800,"o":95.21,"h":95.35,"l":94.62,"c":94.74},"1778504400":{"time":1778504400,"o":94.74245359,"h":95.42034051,"l":94.51,"c":95.2},"1778508000":{"time":1778508000,"o":95.2,"h":95.85343217,"l":94.29587312,"c":95.13410564},"1778511600":{"time":1778511600,"o":95.13333462,"h":96.77,"l":94.84,"c":96.77},"1778515200":{"time":1778515200,"o":96.76044297,"h":97.97,"l":96.4718277,"c":97.28037493},"1778518800":{"time":1778518800,"o":97.28,"h":97.9,"l":96.85590169,"c":97.74},"1778522400":{"time":1778522400,"o":97.73,"h":98.0453105,"l":97.22018168,"c":97.25},"1778526000":{"time":1778526000,"o":97.2451122,"h":98.32982643,"l":96.99,"c":98.15731671},"1778529600":{"time":1778529600,"o":98.19224259,"h":98.34,"l":97.55071041,"c":97.6},"1778533200":{"time":1778533200,"o":97.6,"h":97.76,"l":97.27,"c":97.36},"1778536800":{"time":1778536800,"o":97.35538526,"h":97.81,"l":97.32,"c":97.59188156},"1778540400":{"time":1778540400,"o":97.5925866,"h":97.6,"l":97.07494594,"c":97.31251721},"1778544000":{"time":1778544000,"o":97.32,"h":97.63,"l":97.12994693,"c":97.46568309},"1778547600":{"time":1778547600,"o":97.46696737,"h":97.61146901,"l":95.49855868,"c":96.22888405},"1778551200":{"time":1778551200,"o":96.22351988,"h":96.65446912,"l":96.0934587,"c":96.5},"1778554800":{"time":1778554800,"o":96.5,"h":96.6,"l":95.99,"c":96.09},"1778558400":{"time":1778558400,"o":96.09,"h":96.46,"l":96.01427545,"c":96.30165401},"1778562000":{"time":1778562000,"o":96.31,"h":96.72,"l":96.21,"c":96.50574625},"1778565600":{"time":1778565600,"o":96.50861938,"h":96.95,"l":96.10338191,"c":96.144952},"1778569200":{"time":1778569200,"o":96.15,"h":96.27,"l":95.77373254,"c":95.99},"1778572800":{"time":1778572800,"o":95.98771708,"h":96.09424287,"l":95.4,"c":95.61},"1778576400":{"time":1778576400,"o":95.60357585,"h":96.02,"l":95.28324346,"c":95.75},"1778580000":{"time":1778580000,"o":95.74622221,"h":95.94,"l":94.8952959,"c":94.95294421},"1778583600":{"time":1778583600,"o":94.95296637,"h":95.0,"l":94.57261687,"c":94.95340993},"1778587200":{"time":1778587200,"o":94.96,"h":95.52,"l":94.35928114,"c":95.17527496},"1778590800":{"time":1778590800,"o":95.17375446,"h":95.35,"l":94.52485628,"c":94.642116},"1778594400":{"time":1778594400,"o":94.65,"h":95.2,"l":94.38,"c":94.53},"1778598000":{"time":1778598000,"o":94.53,"h":94.75,"l":93.58504754,"c":93.82509481},"1778601600":{"time":1778601600,"o":93.81503128,"h":94.28,"l":93.58,"c":93.81},"1778605200":{"time":1778605200,"o":93.81326727,"h":94.65060857,"l":93.80069602,"c":94.48495508},"1778608800":{"time":1778608800,"o":94.48495508,"h":94.75,"l":94.33,"c":94.51},"1778612400":{"time":1778612400,"o":94.51,"h":94.96057325,"l":94.51,"c":94.88214519},"1778616000":{"time":1778616000,"o":94.88415414,"h":94.94136259,"l":94.57365956,"c":94.71},"1778619600":{"time":1778619600,"o":94.7,"h":94.82,"l":94.49309801,"c":94.63},"1778623200":{"time":1778623200,"o":94.62968804,"h":94.99,"l":94.59,"c":94.63},"1778626800":{"time":1778626800,"o":94.62162985,"h":94.71,"l":94.23,"c":94.25},"1778630400":{"time":1778630400,"o":94.25,"h":94.61,"l":94.01,"c":94.43635977},"1778634000":{"time":1778634000,"o":94.43560746,"h":95.39,"l":94.42679821,"c":95.14201016},"1778637600":{"time":1778637600,"o":95.14206792,"h":95.51117054,"l":94.96620259,"c":95.2},"1778641200":{"time":1778641200,"o":95.2,"h":95.52,"l":95.02840822,"c":95.52},"1778644800":{"time":1778644800,"o":95.53,"h":95.96,"l":95.37774638,"c":95.44},"1778648400":{"time":1778648400,"o":95.44,"h":95.46113227,"l":95.05164243,"c":95.21},"1778652000":{"time":1778652000,"o":95.21,"h":95.65,"l":95.06301856,"c":95.07792192},"1778655600":{"time":1778655600,"o":95.0779356,"h":95.26,"l":94.82333974,"c":95.09},"1778659200":{"time":1778659200,"o":95.09,"h":95.71,"l":94.95886535,"c":95.52},"1778662800":{"time":1778662800,"o":95.51407652,"h":95.84,"l":95.51407652,"c":95.66837947},"1778666400":{"time":1778666400,"o":95.66837658,"h":95.71537617,"l":94.67701622,"c":94.73300185},"1778670000":{"time":1778670000,"o":94.74,"h":94.78,"l":94.20688946,"c":94.27500213},"1778673600":{"time":1778673600,"o":94.27522548,"h":94.58,"l":92.2282747,"c":93.11159418},"1778677200":{"time":1778677200,"o":93.11,"h":93.39,"l":91.90131238,"c":92.25},"1778680800":{"time":1778680800,"o":92.24667162,"h":92.27,"l":91.38952577,"c":91.71660901},"1778684400":{"time":1778684400,"o":91.71878519,"h":91.88285241,"l":90.21515336,"c":90.38},"1778688000":{"time":1778688000,"o":90.38422567,"h":91.21,"l":90.371504,"c":90.79263045},"1778691600":{"time":1778691600,"o":90.79981301,"h":91.07443829,"l":90.64838197,"c":90.83308333},"1778695200":{"time":1778695200,"o":90.83,"h":91.36,"l":90.7,"c":90.86952033},"1778698800":{"time":1778698800,"o":90.86952033,"h":90.96077054,"l":90.44842826,"c":90.88408326},"1778702400":{"time":1778702400,"o":90.89358614,"h":91.29,"l":90.87446024,"c":91.18},"1778706000":{"time":1778706000,"o":91.18,"h":91.21,"l":90.68464557,"c":90.83062678},"1778709600":{"time":1778709600,"o":90.82858431,"h":91.19,"l":90.58539028,"c":91.11256961},"1778713200":{"time":1778713200,"o":91.11119219,"h":91.27,"l":91.0,"c":91.11631829},"1778716800":{"time":1778716800,"o":91.11605798,"h":91.38,"l":91.01578743,"c":91.15689932},"1778720400":{"time":1778720400,"o":91.16,"h":91.30230226,"l":90.94252757,"c":91.1075999},"1778724000":{"time":1778724000,"o":91.10759045,"h":91.21,"l":90.42714214,"c":90.52133263},"1778727600":{"time":1778727600,"o":90.52418351,"h":90.74,"l":89.79,"c":89.88},"1778731200":{"time":1778731200,"o":89.88,"h":90.57,"l":89.81,"c":90.43},"1778734800":{"time":1778734800,"o":90.42,"h":91.42023303,"l":90.36,"c":91.24},"1778738400":{"time":1778738400,"o":91.23518069,"h":91.40418589,"l":91.10401698,"c":91.36},"1778742000":{"time":1778742000,"o":91.35,"h":91.59,"l":90.64095271,"c":90.83},"1778745600":{"time":1778745600,"o":90.83,"h":91.26,"l":90.63,"c":91.01},"1778749200":{"time":1778749200,"o":91.00019463,"h":91.1,"l":90.53301296,"c":90.81},"1778752800":{"time":1778752800,"o":90.81,"h":91.09,"l":90.60034644,"c":91.0},"1778756400":{"time":1778756400,"o":91.0,"h":91.0544354,"l":90.56868534,"c":90.59},"1778760000":{"time":1778760000,"o":90.58,"h":91.24,"l":90.48,"c":91.16},"1778763600":{"time":1778763600,"o":91.16,"h":91.43,"l":90.71186798,"c":90.75},"1778767200":{"time":1778767200,"o":90.73,"h":92.25,"l":90.57641121,"c":92.22},"1778770800":{"time":1778770800,"o":92.22378555,"h":93.2,"l":91.89055367,"c":93.11429121},"1778774400":{"time":1778774400,"o":93.11237674,"h":93.63399459,"l":92.32,"c":93.34801314},"1778778000":{"time":1778778000,"o":93.33726837,"h":93.53,"l":92.25411988,"c":92.98},"1778781600":{"time":1778781600,"o":92.98,"h":93.6,"l":92.65453652,"c":93.38837012},"1778785200":{"time":1778785200,"o":93.38033983,"h":93.59,"l":92.7373859,"c":92.86},"1778788800":{"time":1778788800,"o":92.86,"h":92.94,"l":92.31234082,"c":92.68},"1778792400":{"time":1778792400,"o":92.69,"h":92.89576777,"l":92.49,"c":92.65053243},"1778796000":{"time":1778796000,"o":92.66,"h":92.86102844,"l":92.5684473,"c":92.6},"1778799600":{"time":1778799600,"o":92.6,"h":92.61,"l":92.08,"c":92.11},"1778803200":{"time":1778803200,"o":92.11,"h":92.62,"l":92.05043541,"c":92.39},"1778806800":{"time":1778806800,"o":92.3862725,"h":92.5,"l":91.65,"c":91.69035458},"1778810400":{"time":1778810400,"o":91.69027219,"h":92.40400147,"l":91.44455329,"c":92.32},"1778814000":{"time":1778814000,"o":92.32,"h":92.44,"l":91.83119231,"c":92.00242829},"1778817600":{"time":1778817600,"o":92.01,"h":92.01,"l":91.22,"c":91.22},"1778821200":{"time":1778821200,"o":91.23,"h":91.49,"l":90.22,"c":90.56657438},"1778824800":{"time":1778824800,"o":90.56657438,"h":91.04,"l":90.43,"c":90.95845199},"1778828400":{"time":1778828400,"o":90.96,"h":91.69,"l":90.88,"c":91.56},"1778832000":{"time":1778832000,"o":91.56,"h":91.61,"l":90.93274143,"c":91.23},"1778835600":{"time":1778835600,"o":91.23,"h":91.27451646,"l":90.89,"c":91.12637313},"1778839200":{"time":1778839200,"o":91.13,"h":91.5430963,"l":90.96347528,"c":91.43},"1778842800":{"time":1778842800,"o":91.43,"h":91.50021146,"l":91.13367041,"c":91.21915755},"1778846400":{"time":1778846400,"o":91.22,"h":91.23,"l":90.51672926,"c":90.62654919},"1778850000":{"time":1778850000,"o":90.62202668,"h":90.62337404,"l":88.68,"c":88.85237787},"1778853600":{"time":1778853600,"o":88.86,"h":89.5,"l":88.49803395,"c":89.01},"1778857200":{"time":1778857200,"o":89.00653587,"h":89.24,"l":88.65702316,"c":89.0},"1778860800":{"time":1778860800,"o":89.0,"h":89.64671295,"l":88.76,"c":89.48124155},"1778864400":{"time":1778864400,"o":89.48124155,"h":89.87,"l":89.46542802,"c":89.78174413},"1778868000":{"time":1778868000,"o":89.78255076,"h":90.06,"l":89.46,"c":89.7764579},"1778871600":{"time":1778871600,"o":89.76846799,"h":89.76846799,"l":89.31046749,"c":89.37042513},"1778875200":{"time":1778875200,"o":89.37334825,"h":89.48,"l":89.05210023,"c":89.25},"1778878800":{"time":1778878800,"o":89.25,"h":89.4,"l":88.961705,"c":89.02},"1778882400":{"time":1778882400,"o":89.01789648,"h":89.32185506,"l":89.01549441,"c":89.29762136},"1778886000":{"time":1778886000,"o":89.29239409,"h":89.36,"l":89.16,"c":89.2},"1778889600":{"time":1778889600,"o":89.2,"h":89.39560639,"l":89.09957,"c":89.18370271},"1778893200":{"time":1778893200,"o":89.18316533,"h":89.32,"l":88.91461131,"c":89.27},"1778896800":{"time":1778896800,"o":89.26257058,"h":89.36,"l":88.94,"c":89.16485462},"1778900400":{"time":1778900400,"o":89.16485462,"h":89.23,"l":88.95,"c":89.01820846},"1778904000":{"time":1778904000,"o":89.01788677,"h":89.04,"l":88.16,"c":88.82305729},"1778907600":{"time":1778907600,"o":88.82173285,"h":88.88,"l":88.2315443,"c":88.52},"1778911200":{"time":1778911200,"o":88.53,"h":88.61,"l":87.78444298,"c":87.97},"1778914800":{"time":1778914800,"o":87.97,"h":87.97,"l":86.6783235,"c":87.42221764},"1778918400":{"time":1778918400,"o":87.42042235,"h":87.58,"l":87.31032576,"c":87.44269184},"1778922000":{"time":1778922000,"o":87.4422992,"h":87.47,"l":85.75658744,"c":85.97278211},"1778925600":{"time":1778925600,"o":85.9755673,"h":86.09,"l":85.47256919,"c":85.94},"1778929200":{"time":1778929200,"o":85.94,"h":86.26281999,"l":85.94,"c":86.04458033},"1778932800":{"time":1778932800,"o":86.04004821,"h":86.38,"l":85.95717122,"c":86.19},"1778936400":{"time":1778936400,"o":86.18085419,"h":86.3,"l":86.05013327,"c":86.2},"1778940000":{"time":1778940000,"o":86.2,"h":86.63,"l":86.01156639,"c":86.33306634},"1778943600":{"time":1778943600,"o":86.33302687,"h":86.61,"l":86.21,"c":86.4258842},"1778947200":{"time":1778947200,"o":86.42592337,"h":86.73,"l":86.31661536,"c":86.56},"1778950800":{"time":1778950800,"o":86.58,"h":86.91,"l":86.57,"c":86.75},"1778954400":{"time":1778954400,"o":86.75,"h":86.91,"l":86.57759367,"c":86.76},"1778958000":{"time":1778958000,"o":86.76,"h":86.80263243,"l":86.6,"c":86.65},"1778961600":{"time":1778961600,"o":86.65,"h":86.85,"l":86.62509127,"c":86.62803132},"1778965200":{"time":1778965200,"o":86.62445703,"h":86.74,"l":86.44,"c":86.53458173},"1778968800":{"time":1778968800,"o":86.53459725,"h":86.65,"l":86.4,"c":86.49},"1778972400":{"time":1778972400,"o":86.49,"h":86.65250381,"l":86.43513526,"c":86.49872088},"1778976000":{"time":1778976000,"o":86.49857949,"h":86.67410393,"l":85.93,"c":86.08},"1778979600":{"time":1778979600,"o":86.07823868,"h":86.3,"l":85.53473567,"c":85.71032938},"1778983200":{"time":1778983200,"o":85.71032938,"h":86.20546964,"l":85.7,"c":85.95},"1778986800":{"time":1778986800,"o":85.95,"h":86.57,"l":85.94,"c":86.47202082},"1778990400":{"time":1778990400,"o":86.47223677,"h":86.93,"l":86.42338138,"c":86.81},"1778994000":{"time":1778994000,"o":86.81,"h":87.25355651,"l":86.8,"c":86.85},"1778997600":{"time":1778997600,"o":86.86,"h":86.97,"l":86.67844876,"c":86.79802818},"1779001200":{"time":1779001200,"o":86.79349169,"h":87.06,"l":86.72,"c":86.92},"1779004800":{"time":1779004800,"o":86.92,"h":86.97,"l":86.54,"c":86.77241561},"1779008400":{"time":1779008400,"o":86.7723843,"h":86.95,"l":86.65949272,"c":86.82245911},"1779012000":{"time":1779012000,"o":86.82339384,"h":87.21,"l":86.7523544,"c":86.94},"1779015600":{"time":1779015600,"o":86.9363184,"h":86.97084229,"l":86.73,"c":86.84799182},"1779019200":{"time":1779019200,"o":86.84803748,"h":86.96,"l":86.66090696,"c":86.71},"1779022800":{"time":1779022800,"o":86.71,"h":86.73,"l":86.2614878,"c":86.34750836},"1779026400":{"time":1779026400,"o":86.35,"h":86.41,"l":85.92914778,"c":86.25138154},"1779030000":{"time":1779030000,"o":86.25138154,"h":86.45,"l":86.12032585,"c":86.40151609},"1779033600":{"time":1779033600,"o":86.40002495,"h":86.64,"l":86.19,"c":86.25},"1779037200":{"time":1779037200,"o":86.25,"h":86.31,"l":85.95,"c":86.2},"1779040800":{"time":1779040800,"o":86.2,"h":86.39006072,"l":85.96509945,"c":86.38674785},"1779044400":{"time":1779044400,"o":86.38403561,"h":86.88047992,"l":86.37,"c":86.74589017},"1779048000":{"time":1779048000,"o":86.74589017,"h":86.80146803,"l":86.51546266,"c":86.6390748},"1779051600":{"time":1779051600,"o":86.63932057,"h":86.92,"l":86.54,"c":86.88},"1779055200":{"time":1779055200,"o":86.88,"h":86.88,"l":85.96,"c":86.17},"1779058800":{"time":1779058800,"o":86.17056274,"h":86.17060365,"l":83.45913819,"c":85.18},"1779062400":{"time":1779062400,"o":85.18,"h":85.31,"l":84.34512128,"c":85.3},"1779066000":{"time":1779066000,"o":85.30122008,"h":85.42,"l":84.4826865,"c":84.93939761},"1779069600":{"time":1779069600,"o":84.94058419,"h":85.31173709,"l":84.66946754,"c":84.84},"1779073200":{"time":1779073200,"o":84.83523717,"h":85.21,"l":84.67854031,"c":84.8},"1779076800":{"time":1779076800,"o":84.79882372,"h":85.27,"l":84.55395424,"c":85.22},"1779080400":{"time":1779080400,"o":85.21559868,"h":85.33,"l":84.60897184,"c":84.82},"1779084000":{"time":1779084000,"o":84.82,"h":84.94,"l":84.27148462,"c":84.69},"1779087600":{"time":1779087600,"o":84.7,"h":84.96,"l":84.36,"c":84.71},"1779091200":{"time":1779091200,"o":84.71,"h":84.96665579,"l":84.56,"c":84.86},"1779094800":{"time":1779094800,"o":84.86,"h":84.88,"l":84.41322068,"c":84.45},"1779098400":{"time":1779098400,"o":84.45,"h":84.48,"l":84.17097106,"c":84.22},"1779102000":{"time":1779102000,"o":84.22,"h":85.30825109,"l":84.04185988,"c":84.93},"1779105600":{"time":1779105600,"o":84.92167818,"h":85.75,"l":84.92167818,"c":85.51887585},"1779109200":{"time":1779109200,"o":85.52,"h":85.53,"l":84.28196238,"c":84.63867085},"1779112800":{"time":1779112800,"o":84.64,"h":84.65,"l":83.69458334,"c":83.94},"1779116400":{"time":1779116400,"o":83.93099964,"h":84.36,"l":83.57553524,"c":84.16050015},"1779120000":{"time":1779120000,"o":84.17,"h":84.46172501,"l":83.94609329,"c":84.27742591},"1779123600":{"time":1779123600,"o":84.28,"h":84.66347,"l":84.19960098,"c":84.37},"1779127200":{"time":1779127200,"o":84.36843585,"h":84.4,"l":83.48250594,"c":83.49},"1779130800":{"time":1779130800,"o":83.48,"h":85.18,"l":83.46480021,"c":84.95238388},"1779134400":{"time":1779134400,"o":84.95000167,"h":85.38,"l":84.79122619,"c":84.88},"1779138000":{"time":1779138000,"o":84.88,"h":85.63,"l":84.74,"c":85.53},"1779141600":{"time":1779141600,"o":85.53,"h":85.73602563,"l":85.23,"c":85.43},"1779145200":{"time":1779145200,"o":85.43,"h":85.60422814,"l":85.21248626,"c":85.33590546},"1779148800":{"time":1779148800,"o":85.33590546,"h":85.92,"l":85.28,"c":85.53},"1779152400":{"time":1779152400,"o":85.54,"h":85.56,"l":84.85588006,"c":84.85588006},"1779156000":{"time":1779156000,"o":84.85511334,"h":85.26,"l":84.5747815,"c":84.82},"1779159600":{"time":1779159600,"o":84.81691789,"h":85.2,"l":84.67979437,"c":85.02636502},"1779163200":{"time":1779163200,"o":85.02630284,"h":85.27334909,"l":84.75,"c":85.10406821},"1779166800":{"time":1779166800,"o":85.10270457,"h":85.24,"l":84.42,"c":85.14},"1779170400":{"time":1779170400,"o":85.13530772,"h":85.5438553,"l":85.0731436,"c":85.21959281},"1779174000":{"time":1779174000,"o":85.22029924,"h":85.57,"l":85.09,"c":85.44},"1779177600":{"time":1779177600,"o":85.44,"h":85.55,"l":84.98144607,"c":85.18271675},"1779181200":{"time":1779181200,"o":85.18220229,"h":85.26,"l":84.43339906,"c":84.71},"1779184800":{"time":1779184800,"o":84.71,"h":84.83,"l":84.29931214,"c":84.66},"1779188400":{"time":1779188400,"o":84.66,"h":84.77,"l":84.22,"c":84.32651065},"1779192000":{"time":1779192000,"o":84.32665377,"h":84.74171711,"l":84.23633475,"c":84.73},"1779195600":{"time":1779195600,"o":84.72402219,"h":85.06484744,"l":84.33,"c":84.74},"1779199200":{"time":1779199200,"o":84.74,"h":84.91,"l":83.64729376,"c":84.06910746},"1779202800":{"time":1779202800,"o":84.05172535,"h":84.51916408,"l":83.96636424,"c":84.32},"1779206400":{"time":1779206400,"o":84.32,"h":84.86,"l":84.09731895,"c":84.79115966},"1779210000":{"time":1779210000,"o":84.8,"h":84.96,"l":84.42211977,"c":84.64},"1779213600":{"time":1779213600,"o":84.63483081,"h":84.76,"l":84.21008282,"c":84.32871137},"1779217200":{"time":1779217200,"o":84.33,"h":84.7026601,"l":84.17814581,"c":84.30387098},"1779220800":{"time":1779220800,"o":84.30472554,"h":84.55,"l":84.25828196,"c":84.49},"1779224400":{"time":1779224400,"o":84.49,"h":84.62151944,"l":84.35786405,"c":84.4},"1779228000":{"time":1779228000,"o":84.4,"h":84.4,"l":83.97242404,"c":84.06369092},"1779231600":{"time":1779231600,"o":84.06301212,"h":84.56,"l":83.99,"c":84.25},"1779235200":{"time":1779235200,"o":84.24445199,"h":84.37,"l":83.87,"c":84.17590217},"1779238800":{"time":1779238800,"o":84.19,"h":84.46447011,"l":83.80417329,"c":84.32429534},"1779242400":{"time":1779242400,"o":84.32,"h":84.45135143,"l":83.87074822,"c":83.95},"1779246000":{"time":1779246000,"o":83.94,"h":84.23,"l":83.81359276,"c":84.04},"1779249600":{"time":1779249600,"o":84.05,"h":84.18175223,"l":83.83759603,"c":84.18},"1779253200":{"time":1779253200,"o":84.18,"h":84.91586624,"l":84.1782145,"c":84.73},"1779256800":{"time":1779256800,"o":84.72594288,"h":84.97,"l":84.67063582,"c":84.94},"1779260400":{"time":1779260400,"o":84.93981259,"h":85.09,"l":84.64028016,"c":84.7107568},"1779264000":{"time":1779264000,"o":84.70916592,"h":85.11,"l":84.66543991,"c":84.93190611},"1779267600":{"time":1779267600,"o":84.934725,"h":85.04,"l":84.78852385,"c":84.84},"1779271200":{"time":1779271200,"o":84.83302865,"h":85.16,"l":84.83154787,"c":84.91323363},"1779274800":{"time":1779274800,"o":84.91185016,"h":84.99565494,"l":84.52,"c":84.65712626},"1779278400":{"time":1779278400,"o":84.65644444,"h":85.28,"l":84.56039786,"c":85.06},"1779282000":{"time":1779282000,"o":85.06,"h":85.12,"l":84.14,"c":84.63840231},"1779285600":{"time":1779285600,"o":84.63843106,"h":86.09,"l":84.31,"c":85.85},"1779289200":{"time":1779289200,"o":85.84,"h":86.20923063,"l":85.37464917,"c":85.89},"1779292800":{"time":1779292800,"o":85.89,"h":86.79,"l":85.48615432,"c":86.44},"1779296400":{"time":1779296400,"o":86.44058048,"h":87.04404406,"l":86.27010715,"c":86.48},"1779300000":{"time":1779300000,"o":86.48,"h":86.54,"l":85.66,"c":85.79},"1779303600":{"time":1779303600,"o":85.79115746,"h":86.25,"l":85.583211,"c":86.12260769},"1779307200":{"time":1779307200,"o":86.13,"h":86.2,"l":85.51,"c":86.15},"1779310800":{"time":1779310800,"o":86.14761544,"h":86.29,"l":85.93,"c":85.93},"1779314400":{"time":1779314400,"o":85.94,"h":86.17427897,"l":85.56429935,"c":85.99},"1779318000":{"time":1779318000,"o":85.99,"h":86.12,"l":85.8151296,"c":86.12},"1779321600":{"time":1779321600,"o":86.11,"h":86.79,"l":86.05,"c":86.59155399},"1779325200":{"time":1779325200,"o":86.5914068,"h":87.0,"l":86.4,"c":86.49104022},"1779328800":{"time":1779328800,"o":86.5,"h":86.84,"l":86.39349129,"c":86.57},"1779332400":{"time":1779332400,"o":86.56989893,"h":86.89,"l":86.49925383,"c":86.81},"1779336000":{"time":1779336000,"o":86.80514983,"h":87.17,"l":86.71955915,"c":86.94078166},"1779339600":{"time":1779339600,"o":86.95,"h":87.07,"l":86.31,"c":86.44936107},"1779343200":{"time":1779343200,"o":86.46,"h":86.55,"l":86.17197392,"c":86.26051595},"1779346800":{"time":1779346800,"o":86.26,"h":86.69,"l":86.21,"c":86.59898222},"1779350400":{"time":1779350400,"o":86.58992385,"h":87.16,"l":86.58992385,"c":86.80010761},"1779354000":{"time":1779354000,"o":86.8000893,"h":87.00526217,"l":86.41,"c":86.44789357},"1779357600":{"time":1779357600,"o":86.44789357,"h":86.61,"l":85.67053018,"c":85.7},"1779361200":{"time":1779361200,"o":85.71,"h":85.9,"l":85.53039716,"c":85.54},"1779364800":{"time":1779364800,"o":85.53091337,"h":85.8097629,"l":85.3909605,"c":85.71078388},"1779368400":{"time":1779368400,"o":85.71063965,"h":86.08,"l":85.29696472,"c":86.02},"1779372000":{"time":1779372000,"o":86.03,"h":86.43,"l":85.56396829,"c":85.96},"1779375600":{"time":1779375600,"o":85.96,"h":86.86,"l":85.85702358,"c":86.42},"1779379200":{"time":1779379200,"o":86.42,"h":86.56,"l":86.01349945,"c":86.22252472},"1779382800":{"time":1779382800,"o":86.22143128,"h":87.97,"l":86.15024307,"c":87.58},"1779386400":{"time":1779386400,"o":87.57291295,"h":87.76,"l":86.75156785,"c":87.04},"1779390000":{"time":1779390000,"o":87.04,"h":87.84,"l":87.03322771,"c":87.81},"1779393600":{"time":1779393600,"o":87.81,"h":87.9,"l":87.46,"c":87.53},"1779397200":{"time":1779397200,"o":87.53,"h":87.68299413,"l":87.29176076,"c":87.32096333},"1779400800":{"time":1779400800,"o":87.32087329,"h":87.46,"l":87.09358509,"c":87.15},"1779404400":{"time":1779404400,"o":87.14430519,"h":87.34387086,"l":86.98573022,"c":87.32},"1779408000":{"time":1779408000,"o":87.32,"h":87.32,"l":86.8,"c":86.81},"1779411600":{"time":1779411600,"o":86.80524038,"h":87.06,"l":86.57,"c":87.03},"1779415200":{"time":1779415200,"o":87.03,"h":87.19,"l":86.94224249,"c":87.13287019},"1779418800":{"time":1779418800,"o":87.13287019,"h":87.27,"l":86.876716,"c":86.99},"1779422400":{"time":1779422400,"o":86.99,"h":87.34,"l":86.87089167,"c":86.93},"1779426000":{"time":1779426000,"o":86.92366615,"h":87.11,"l":86.68039091,"c":86.76},"1779429600":{"time":1779429600,"o":86.77,"h":86.80182395,"l":86.4583236,"c":86.67},"1779433200":{"time":1779433200,"o":86.67,"h":87.11,"l":86.48977587,"c":86.93370745},"1779436800":{"time":1779436800,"o":86.94,"h":87.48,"l":86.83524674,"c":87.10066093},"1779440400":{"time":1779440400,"o":87.10066619,"h":87.36,"l":87.0,"c":87.22},"1779444000":{"time":1779444000,"o":87.22,"h":87.24,"l":86.84,"c":86.95},"1779447600":{"time":1779447600,"o":86.94691551,"h":87.3,"l":86.67119659,"c":87.28591799},"1779451200":{"time":1779451200,"o":87.29046345,"h":87.75,"l":87.20655103,"c":87.72},"1779454800":{"time":1779454800,"o":87.73,"h":87.82,"l":87.06577849,"c":87.36},"1779458400":{"time":1779458400,"o":87.36,"h":87.36,"l":86.31242304,"c":86.57802817},"1779462000":{"time":1779462000,"o":86.57809391,"h":86.94133962,"l":86.23455082,"c":86.72488058},"1779465600":{"time":1779465600,"o":86.72488058,"h":86.99,"l":86.62742822,"c":86.88},"1779469200":{"time":1779469200,"o":86.88071069,"h":87.15309617,"l":86.46,"c":86.59696418},"1779472800":{"time":1779472800,"o":86.6,"h":86.65,"l":84.58870478,"c":85.43},"1779476400":{"time":1779476400,"o":85.42,"h":85.58,"l":83.98685641,"c":84.51},"1779480000":{"time":1779480000,"o":84.51,"h":85.03,"l":84.51,"c":84.96},"1779483600":{"time":1779483600,"o":84.96,"h":85.25,"l":84.88,"c":85.13},"1779487200":{"time":1779487200,"o":85.12770512,"h":85.18,"l":84.75868999,"c":84.91},"1779490800":{"time":1779490800,"o":84.91,"h":85.1125558,"l":83.97725909,"c":84.33},"1779494400":{"time":1779494400,"o":84.32857285,"h":84.52,"l":84.04441624,"c":84.39086323},"1779498000":{"time":1779498000,"o":84.3911569,"h":84.61,"l":84.27065437,"c":84.47350722},"1779501600":{"time":1779501600,"o":84.47350722,"h":84.54378106,"l":84.17,"c":84.49},"1779505200":{"time":1779505200,"o":84.48649766,"h":84.6953466,"l":84.44039448,"c":84.64},"1779508800":{"time":1779508800,"o":84.63231389,"h":84.66029672,"l":84.29206261,"c":84.35349362},"1779512400":{"time":1779512400,"o":84.35345621,"h":84.42,"l":84.12267966,"c":84.40207236},"1779516000":{"time":1779516000,"o":84.4034063,"h":84.45,"l":84.13536221,"c":84.20872628},"1779519600":{"time":1779519600,"o":84.20902087,"h":84.27537298,"l":81.47331116,"c":82.18},"1779523200":{"time":1779523200,"o":82.18,"h":82.29,"l":81.64,"c":82.06959184},"1779526800":{"time":1779526800,"o":82.06959184,"h":82.13,"l":81.91240319,"c":81.92542663},"1779530400":{"time":1779530400,"o":81.93,"h":82.30281062,"l":81.92047975,"c":82.17648714},"1779534000":{"time":1779534000,"o":82.17683902,"h":82.4,"l":82.14,"c":82.2055865},"1779537600":{"time":1779537600,"o":82.21013195,"h":82.48,"l":82.07,"c":82.40711515},"1779541200":{"time":1779541200,"o":82.41295474,"h":83.34,"l":82.40843402,"c":83.16},"1779544800":{"time":1779544800,"o":83.15436419,"h":84.41,"l":83.020434,"c":84.07},"1779548400":{"time":1779548400,"o":84.07,"h":84.48,"l":83.58237516,"c":84.05290762},"1779552000":{"time":1779552000,"o":84.05290762,"h":84.26371467,"l":83.88,"c":84.06},"1779555600":{"time":1779555600,"o":84.06,"h":84.31,"l":83.96,"c":84.17},"1779559200":{"time":1779559200,"o":84.17,"h":85.1,"l":84.12093306,"c":84.66},"1779562800":{"time":1779562800,"o":84.67,"h":85.07,"l":84.5626764,"c":84.90381078},"1779566400":{"time":1779566400,"o":84.90649369,"h":87.03,"l":84.73491978,"c":87.02279972},"1779570000":{"time":1779570000,"o":87.05,"h":87.42693631,"l":85.95,"c":86.23},"1779573600":{"time":1779573600,"o":86.24,"h":86.56679409,"l":85.47937273,"c":85.77},"1779577200":{"time":1779577200,"o":85.7651578,"h":85.895178,"l":85.61473666,"c":85.7},"1779580800":{"time":1779580800,"o":85.69543748,"h":85.95198252,"l":85.57151675,"c":85.84},"1779584400":{"time":1779584400,"o":85.85,"h":86.17682027,"l":85.82053466,"c":85.96654876},"1779588000":{"time":1779588000,"o":85.97,"h":86.07,"l":85.68207354,"c":85.93},"1779591600":{"time":1779591600,"o":85.93,"h":86.0781924,"l":85.57363871,"c":85.8},"1779595200":{"time":1779595200,"o":85.75192535,"h":86.05,"l":85.7370388,"c":85.88},"1779598800":{"time":1779598800,"o":85.88,"h":86.13,"l":85.53684311,"c":86.13},"1779602400":{"time":1779602400,"o":86.12,"h":86.44323066,"l":85.89013807,"c":86.42},"1779606000":{"time":1779606000,"o":86.42,"h":86.66,"l":85.98,"c":86.03},"1779609600":{"time":1779609600,"o":86.03,"h":86.48,"l":85.97459191,"c":86.47159761},"1779613200":{"time":1779613200,"o":86.47159761,"h":86.92617586,"l":86.3853854,"c":86.51},"1779616800":{"time":1779616800,"o":86.50246262,"h":86.63048899,"l":86.21148477,"c":86.45},"1779620400":{"time":1779620400,"o":86.45,"h":86.86,"l":86.4,"c":86.62},"1779624000":{"time":1779624000,"o":86.61543128,"h":86.64,"l":86.13594405,"c":86.30976102},"1779627600":{"time":1779627600,"o":86.30974695,"h":86.40258468,"l":85.68293254,"c":85.87},"1779631200":{"time":1779631200,"o":85.88,"h":85.98,"l":84.45,"c":85.21},"1779634800":{"time":1779634800,"o":85.22,"h":85.41177318,"l":85.10065787,"c":85.25430987},"1779638400":{"time":1779638400,"o":85.26,"h":85.81,"l":85.15,"c":85.6},"1779642000":{"time":1779642000,"o":85.6,"h":85.76,"l":85.44051912,"c":85.60688965},"1779645600":{"time":1779645600,"o":85.60688965,"h":85.64,"l":85.21789933,"c":85.35405113},"1779649200":{"time":1779649200,"o":85.36,"h":85.47,"l":85.17009597,"c":85.31},"1779652800":{"time":1779652800,"o":85.32,"h":85.37,"l":84.54,"c":84.72967404},"1779656400":{"time":1779656400,"o":84.72967404,"h":84.93082868,"l":83.65212425,"c":83.89953124},"1779660000":{"time":1779660000,"o":83.89696403,"h":85.28,"l":83.89696403,"c":84.93},"1779663600":{"time":1779663600,"o":84.92968481,"h":85.47,"l":84.92968481,"c":85.21},"1779667200":{"time":1779667200,"o":85.21305842,"h":85.5983911,"l":85.20635308,"c":85.46},"1779670800":{"time":1779670800,"o":85.46,"h":85.54186664,"l":84.76039283,"c":84.79},"1779674400":{"time":1779674400,"o":84.8,"h":85.71912972,"l":84.8,"c":85.02175151},"1779678000":{"time":1779678000,"o":85.02250997,"h":85.13,"l":84.73269138,"c":84.88961435},"1779681600":{"time":1779681600,"o":84.89097723,"h":85.88,"l":84.86741862,"c":85.79823975},"1779685200":{"time":1779685200,"o":85.79763949,"h":86.14,"l":85.7012685,"c":85.94},"1779688800":{"time":1779688800,"o":85.94,"h":86.12,"l":85.6,"c":85.94384993},"1779692400":{"time":1779692400,"o":85.94363124,"h":86.1124775,"l":85.56,"c":85.92},"1779696000":{"time":1779696000,"o":85.9128482,"h":86.05,"l":85.71589564,"c":85.98796239},"1779699600":{"time":1779699600,"o":85.98329357,"h":86.17431991,"l":85.87073403,"c":85.89539886},"1779703200":{"time":1779703200,"o":85.89539886,"h":86.07,"l":85.85,"c":86.02687112},"1779706800":{"time":1779706800,"o":86.02686967,"h":86.10017276,"l":85.67,"c":85.73025611},"1779710400":{"time":1779710400,"o":85.74,"h":86.04,"l":85.62654755,"c":85.82946603},"1779714000":{"time":1779714000,"o":85.82946603,"h":86.0,"l":85.73206543,"c":85.98},"1779717600":{"time":1779717600,"o":85.97589261,"h":86.4,"l":85.90854759,"c":86.3},"1779721200":{"time":1779721200,"o":86.3,"h":86.46,"l":86.01142106,"c":86.2},"1779724800":{"time":1779724800,"o":86.21,"h":86.39204566,"l":85.93497168,"c":86.2209932},"1779728400":{"time":1779728400,"o":86.22104616,"h":86.35,"l":86.03,"c":86.14},"1779732000":{"time":1779732000,"o":86.13261074,"h":86.28,"l":85.85,"c":85.87},"1779735600":{"time":1779735600,"o":85.87,"h":85.91,"l":85.49989035,"c":85.60588567},"1779739200":{"time":1779739200,"o":85.60119024,"h":85.85,"l":85.2668897,"c":85.37012164},"1779742800":{"time":1779742800,"o":85.37,"h":85.52,"l":85.26049,"c":85.33495587},"1779746400":{"time":1779746400,"o":85.34,"h":85.51,"l":84.66,"c":84.76502975},"1779750000":{"time":1779750000,"o":84.76496653,"h":85.17,"l":84.68648763,"c":85.00221988},"1779753600":{"time":1779753600,"o":85.01,"h":85.02439242,"l":83.84104008,"c":84.3407299},"1779757200":{"time":1779757200,"o":84.34083804,"h":84.49143026,"l":83.82,"c":84.05},"1779760800":{"time":1779760800,"o":84.05,"h":84.17450145,"l":83.86,"c":83.97},"1779764400":{"time":1779764400,"o":83.96322325,"h":84.22,"l":83.78637413,"c":84.1569994},"1779768000":{"time":1779768000,"o":84.1569994,"h":84.46,"l":83.95386334,"c":84.32},"1779771600":{"time":1779771600,"o":84.31226626,"h":84.93323598,"l":84.22146354,"c":84.61},"1779775200":{"time":1779775200,"o":84.61,"h":84.78,"l":84.35308741,"c":84.56},"1779778800":{"time":1779778800,"o":84.56,"h":84.59,"l":84.05139309,"c":84.31350266},"1779782400":{"time":1779782400,"o":84.31296682,"h":84.53,"l":84.29,"c":84.4},"1779786000":{"time":1779786000,"o":84.4,"h":84.67,"l":84.31,"c":84.44},"1779789600":{"time":1779789600,"o":84.43751694,"h":85.78,"l":84.32,"c":85.52671603},"1779793200":{"time":1779793200,"o":85.52666474,"h":85.62,"l":85.18,"c":85.18},"1779796800":{"time":1779796800,"o":85.18,"h":85.37,"l":84.76475583,"c":85.28},"1779800400":{"time":1779800400,"o":85.28,"h":85.72435097,"l":84.65358751,"c":85.46},"1779804000":{"time":1779804000,"o":85.47,"h":86.1,"l":84.73281702,"c":85.20399808},"1779807600":{"time":1779807600,"o":85.19981483,"h":85.31065805,"l":83.97773748,"c":84.43962452},"1779811200":{"time":1779811200,"o":84.43535451,"h":84.52138339,"l":83.92323702,"c":84.17},"1779814800":{"time":1779814800,"o":84.17103715,"h":84.35,"l":83.1114542,"c":83.53},"1779818400":{"time":1779818400,"o":83.52210406,"h":84.03,"l":83.42671761,"c":83.55},"1779822000":{"time":1779822000,"o":83.56,"h":83.96,"l":83.29547611,"c":83.7},"1779825600":{"time":1779825600,"o":83.72,"h":83.91,"l":83.68,"c":83.88},"1779829200":{"time":1779829200,"o":83.87622307,"h":83.92300027,"l":83.51794894,"c":83.64288252},"1779832800":{"time":1779832800,"o":83.6429024,"h":83.83,"l":83.47606174,"c":83.61},"1779836400":{"time":1779836400,"o":83.61,"h":83.79,"l":83.57,"c":83.65686737},"1779840000":{"time":1779840000,"o":83.65686737,"h":84.11,"l":83.65686737,"c":84.09},"1779843600":{"time":1779843600,"o":84.09,"h":84.14,"l":83.75128278,"c":83.82},"1779847200":{"time":1779847200,"o":83.82,"h":83.91,"l":83.51324124,"c":83.91},"1779850800":{"time":1779850800,"o":83.9,"h":84.03,"l":83.44,"c":83.58360137},"1779854400":{"time":1779854400,"o":83.58830399,"h":83.63142577,"l":82.84038774,"c":83.6},"1779858000":{"time":1779858000,"o":83.59664761,"h":83.88461181,"l":83.52,"c":83.83457253},"1779861600":{"time":1779861600,"o":83.84,"h":84.01,"l":83.69,"c":83.99627465},"1779865200":{"time":1779865200,"o":83.99627465,"h":84.17,"l":83.82578029,"c":84.17},"1779868800":{"time":1779868800,"o":84.163914,"h":84.37,"l":83.84,"c":83.89},"1779872400":{"time":1779872400,"o":83.89,"h":83.92,"l":83.56670611,"c":83.74},"1779876000":{"time":1779876000,"o":83.73,"h":84.04,"l":83.61889955,"c":83.91186077},"1779879600":{"time":1779879600,"o":83.90241158,"h":84.19,"l":83.85047925,"c":83.88},"1779883200":{"time":1779883200,"o":83.89,"h":84.64715395,"l":83.5,"c":83.89},"1779886800":{"time":1779886800,"o":83.89,"h":84.01,"l":82.93,"c":83.58751452},"1779890400":{"time":1779890400,"o":83.59,"h":84.08700836,"l":83.20376909,"c":83.88850042},"1779894000":{"time":1779894000,"o":83.87832025,"h":84.79529585,"l":83.85,"c":84.4},"1779897600":{"time":1779897600,"o":84.4,"h":84.71581443,"l":83.82194045,"c":84.14},"1779901200":{"time":1779901200,"o":84.15,"h":84.17,"l":83.13461641,"c":83.37230753},"1779904800":{"time":1779904800,"o":83.37230753,"h":83.96339917,"l":83.16,"c":83.91},"1779908400":{"time":1779908400,"o":83.90633661,"h":84.11357051,"l":83.8441308,"c":83.89},"1779912000":{"time":1779912000,"o":83.89,"h":84.09336855,"l":83.7163355,"c":83.77},"1779915600":{"time":1779915600,"o":83.77,"h":83.77275278,"l":82.05513375,"c":82.40128507},"1779919200":{"time":1779919200,"o":82.40624296,"h":82.95677624,"l":82.2,"c":82.4},"1779922800":{"time":1779922800,"o":82.4,"h":82.64,"l":82.13793594,"c":82.37818478},"1779926400":{"time":1779926400,"o":82.38,"h":82.69220267,"l":82.31,"c":82.67},"1779930000":{"time":1779930000,"o":82.67,"h":82.71023859,"l":81.89766637,"c":82.24},"1779933600":{"time":1779933600,"o":82.24,"h":82.39194312,"l":81.99,"c":82.07},"1779937200":{"time":1779937200,"o":82.06112468,"h":82.2142882,"l":80.46185164,"c":80.66951201},"1779940800":{"time":1779940800,"o":80.66951201,"h":80.88,"l":80.0,"c":80.84031461},"1779944400":{"time":1779944400,"o":80.84031461,"h":80.93,"l":80.36502682,"c":80.64712763},"1779948000":{"time":1779948000,"o":80.6471804,"h":81.04,"l":80.47342448,"c":80.9},"1779951600":{"time":1779951600,"o":80.9,"h":81.24,"l":80.8,"c":81.19948276},"1779955200":{"time":1779955200,"o":81.19948276,"h":81.23,"l":80.77004955,"c":80.92},"1779958800":{"time":1779958800,"o":80.93,"h":81.25215232,"l":80.77,"c":81.17225153},"1779962400":{"time":1779962400,"o":81.1728195,"h":81.28,"l":80.69,"c":80.7},"1779966000":{"time":1779966000,"o":80.7,"h":80.9,"l":80.5498728,"c":80.83},"1779969600":{"time":1779969600,"o":80.82723917,"h":81.2,"l":80.54,"c":81.09110606},"1779973200":{"time":1779973200,"o":81.1,"h":81.31,"l":80.49,"c":80.74226143},"1779976800":{"time":1779976800,"o":80.74226143,"h":81.61526097,"l":79.99896787,"c":81.14514399},"1779980400":{"time":1779980400,"o":81.14660558,"h":81.34,"l":80.54,"c":81.11},"1779984000":{"time":1779984000,"o":81.1,"h":82.14,"l":80.89,"c":82.0355608},"1779987600":{"time":1779987600,"o":82.03504414,"h":82.59,"l":81.79775754,"c":82.26574659},"1779991200":{"time":1779991200,"o":82.26122525,"h":82.98,"l":82.21,"c":82.87},"1779994800":{"time":1779994800,"o":82.87,"h":82.88,"l":82.11233121,"c":82.13},"1779998400":{"time":1779998400,"o":82.14,"h":82.58,"l":81.73907761,"c":82.26},"1780002000":{"time":1780002000,"o":82.26,"h":82.64,"l":82.19,"c":82.39162911},"1780005600":{"time":1780005600,"o":82.39,"h":82.5925731,"l":81.87185895,"c":82.0},"1780009200":{"time":1780009200,"o":82.0,"h":82.24,"l":81.95420529,"c":82.07},"1780012800":{"time":1780012800,"o":82.07,"h":82.44,"l":82.07,"c":82.29},"1780016400":{"time":1780016400,"o":82.29,"h":82.44,"l":82.03,"c":82.17098199},"1780020000":{"time":1780020000,"o":82.17,"h":82.29,"l":81.43848616,"c":81.53},"1780023600":{"time":1780023600,"o":81.53,"h":81.92,"l":81.48351786,"c":81.59},"1780027200":{"time":1780027200,"o":81.59,"h":81.9,"l":81.33369469,"c":81.88460072},"1780030800":{"time":1780030800,"o":81.88597569,"h":82.15015203,"l":81.78287212,"c":82.03090293},"1780034400":{"time":1780034400,"o":82.03242357,"h":82.45234514,"l":81.98,"c":82.26},"1780038000":{"time":1780038000,"o":82.26,"h":82.42,"l":81.86233629,"c":82.20011931},"1780041600":{"time":1780041600,"o":82.2,"h":82.46,"l":82.12615468,"c":82.17274743},"1780045200":{"time":1780045200,"o":82.16830824,"h":82.60149669,"l":82.15,"c":82.40960065},"1780048800":{"time":1780048800,"o":82.40735577,"h":82.40735577,"l":82.05,"c":82.11296156},"1780052400":{"time":1780052400,"o":82.11296156,"h":82.18041496,"l":81.48113913,"c":81.73},"1780056000":{"time":1780056000,"o":81.73,"h":81.75,"l":81.26365053,"c":81.46},"1780059600":{"time":1780059600,"o":81.46,"h":81.66696652,"l":81.05618898,"c":81.37528113},"1780063200":{"time":1780063200,"o":81.39,"h":81.53529155,"l":80.35983094,"c":81.31},"1780066800":{"time":1780066800,"o":81.30314755,"h":83.21,"l":81.17,"c":82.54},"1780070400":{"time":1780070400,"o":82.53845247,"h":83.09,"l":82.15422635,"c":82.89},"1780074000":{"time":1780074000,"o":82.89,"h":83.19,"l":82.63468113,"c":82.74},"1780077600":{"time":1780077600,"o":82.75,"h":82.96,"l":81.78690909,"c":82.03},"1780081200":{"time":1780081200,"o":82.03,"h":82.35,"l":81.54,"c":82.04657328},"1780084800":{"time":1780084800,"o":82.04657328,"h":82.31,"l":81.99455407,"c":82.13},"1780088400":{"time":1780088400,"o":82.17694011,"h":82.37,"l":81.66573308,"c":81.67},"1780092000":{"time":1780092000,"o":81.67,"h":81.98,"l":81.58902305,"c":81.94834625},"1780095600":{"time":1780095600,"o":81.95,"h":82.06,"l":81.72948667,"c":81.98},"1780099200":{"time":1780099200,"o":81.98,"h":82.3,"l":81.90286214,"c":82.25},"1780102800":{"time":1780102800,"o":82.24679436,"h":82.88,"l":82.16522352,"c":82.78},"1780106400":{"time":1780106400,"o":82.77781366,"h":82.99271159,"l":82.73185185,"c":82.94},"1780110000":{"time":1780110000,"o":82.95,"h":83.06061079,"l":82.60068318,"c":82.63148647},"1780113600":{"time":1780113600,"o":82.63150692,"h":82.77,"l":81.82,"c":82.2873402},"1780117200":{"time":1780117200,"o":82.28827251,"h":82.69408281,"l":82.17,"c":82.55357834},"1780120800":{"time":1780120800,"o":82.55738303,"h":82.7,"l":82.35,"c":82.44},"1780124400":{"time":1780124400,"o":82.44,"h":82.48,"l":82.22,"c":82.34},"1780128000":{"time":1780128000,"o":82.33728821,"h":82.36,"l":82.15,"c":82.18283357},"1780131600":{"time":1780131600,"o":82.19,"h":82.35,"l":82.15,"c":82.29},"1780135200":{"time":1780135200,"o":82.29,"h":82.47,"l":82.25768794,"c":82.34},"1780138800":{"time":1780138800,"o":82.34,"h":82.51187823,"l":82.16,"c":82.28301041},"1780142400":{"time":1780142400,"o":82.28466816,"h":82.40083346,"l":82.21,"c":82.39},"1780146000":{"time":1780146000,"o":82.38239284,"h":82.52,"l":82.20687851,"c":82.44},"1780149600":{"time":1780149600,"o":82.43861202,"h":82.72152277,"l":82.4,"c":82.58},"1780153200":{"time":1780153200,"o":82.58,"h":82.88391512,"l":82.44261601,"c":82.65490617},"1780156800":{"time":1780156800,"o":82.65490617,"h":82.9,"l":82.59072024,"c":82.85094328},"1780160400":{"time":1780160400,"o":82.85,"h":83.03,"l":82.59299161,"c":83.01212392},"1780164000":{"time":1780164000,"o":83.01212657,"h":83.11,"l":82.83003822,"c":82.98},"1780167600":{"time":1780167600,"o":82.98123037,"h":83.00020675,"l":82.73076657,"c":82.95},"1780171200":{"time":1780171200,"o":82.95,"h":83.04,"l":82.82,"c":82.90443012},"1780174800":{"time":1780174800,"o":82.91,"h":83.1327242,"l":82.86,"c":82.96},"1780178400":{"time":1780178400,"o":82.97,"h":82.97,"l":82.43,"c":82.61},"1780182000":{"time":1780182000,"o":82.61,"h":82.85508526,"l":82.47,"c":82.68},"1780185600":{"time":1780185600,"o":82.69,"h":82.91796716,"l":82.5746748,"c":82.9},"1780189200":{"time":1780189200,"o":82.9,"h":83.18131272,"l":82.883236,"c":82.98},"1780192800":{"time":1780192800,"o":82.98,"h":83.37,"l":82.84,"c":83.12},"1780196400":{"time":1780196400,"o":83.12,"h":83.31,"l":83.06445081,"c":83.19385473},"1780200000":{"time":1780200000,"o":83.19103265,"h":83.26198587,"l":83.05,"c":83.17947769},"1780203600":{"time":1780203600,"o":83.17947769,"h":83.19,"l":82.95171554,"c":82.99470162},"1780207200":{"time":1780207200,"o":82.99575372,"h":82.99790867,"l":82.8,"c":82.93024848},"1780210800":{"time":1780210800,"o":82.92502075,"h":82.92502075,"l":82.47,"c":82.62},"1780214400":{"time":1780214400,"o":82.61848804,"h":82.83,"l":82.54,"c":82.77},"1780218000":{"time":1780218000,"o":82.77117765,"h":83.02,"l":82.6159932,"c":82.70468396},"1780221600":{"time":1780221600,"o":82.70469246,"h":82.71,"l":82.43,"c":82.67},"1780225200":{"time":1780225200,"o":82.66967339,"h":82.82,"l":82.63,"c":82.7139356},"1780228800":{"time":1780228800,"o":82.71313135,"h":82.9,"l":82.53,"c":82.79},"1780232400":{"time":1780232400,"o":82.78815194,"h":83.09,"l":82.62,"c":82.73542783},"1780236000":{"time":1780236000,"o":82.74,"h":82.74,"l":81.79706296,"c":81.92},"1780239600":{"time":1780239600,"o":81.92,"h":82.23,"l":81.79482036,"c":81.83},"1780243200":{"time":1780243200,"o":81.83,"h":81.99,"l":81.39,"c":81.53117534},"1780246800":{"time":1780246800,"o":81.54,"h":81.86,"l":81.426507,"c":81.80550618},"1780250400":{"time":1780250400,"o":81.81,"h":81.8209932,"l":81.56388606,"c":81.71},"1780254000":{"time":1780254000,"o":81.70376253,"h":81.75204079,"l":81.30270646,"c":81.54},"1780257600":{"time":1780257600,"o":81.54,"h":81.96,"l":81.54,"c":81.9281913},"1780261200":{"time":1780261200,"o":81.92741535,"h":82.3377148,"l":81.84,"c":82.27},"1780264800":{"time":1780264800,"o":82.27,"h":82.67,"l":81.99647374,"c":82.49283624},"1780268400":{"time":1780268400,"o":82.5,"h":82.89216859,"l":81.91,"c":82.40908747},"1780272000":{"time":1780272000,"o":82.40772047,"h":83.07165907,"l":82.32398086,"c":82.78762577},"1780275600":{"time":1780275600,"o":82.79147469,"h":82.84,"l":81.7,"c":81.71008204},"1780279200":{"time":1780279200,"o":81.72,"h":82.86935839,"l":81.58223367,"c":82.65},"1780282800":{"time":1780282800,"o":82.64,"h":82.95,"l":82.515309,"c":82.58239181},"1780286400":{"time":1780286400,"o":82.58561618,"h":82.74,"l":81.72987407,"c":81.98993506},"1780290000":{"time":1780290000,"o":81.99,"h":82.07,"l":81.58,"c":81.77},"1780293600":{"time":1780293600,"o":81.76058354,"h":81.83,"l":81.07203628,"c":81.39818993},"1780297200":{"time":1780297200,"o":81.4,"h":81.52230858,"l":80.59,"c":80.68},"1780300800":{"time":1780300800,"o":80.6808792,"h":80.99293872,"l":80.4079458,"c":80.93121546},"1780304400":{"time":1780304400,"o":80.93053112,"h":81.24,"l":80.93053112,"c":81.03},"1780308000":{"time":1780308000,"o":81.04,"h":81.15,"l":80.78,"c":81.04},"1780311600":{"time":1780311600,"o":81.0417743,"h":81.18026738,"l":80.62123857,"c":80.77794711},"1780315200":{"time":1780315200,"o":80.78,"h":81.04,"l":80.23182729,"c":80.79},"1780318800":{"time":1780318800,"o":80.79214156,"h":80.83,"l":79.29835331,"c":79.79},"1780322400":{"time":1780322400,"o":79.79,"h":80.06,"l":79.39,"c":79.67},"1780326000":{"time":1780326000,"o":79.66,"h":80.02,"l":79.16027331,"c":79.57226891},"1780329600":{"time":1780329600,"o":79.57367531,"h":80.41529919,"l":79.07487314,"c":80.38265188},"1780333200":{"time":1780333200,"o":80.38132984,"h":81.18133247,"l":80.25957506,"c":80.91084996},"1780336800":{"time":1780336800,"o":80.91,"h":81.1974243,"l":80.55,"c":80.81535714},"1780340400":{"time":1780340400,"o":80.82,"h":81.3,"l":80.58,"c":81.16459884},"1780344000":{"time":1780344000,"o":81.16391538,"h":81.22,"l":80.93,"c":81.10306393},"1780347600":{"time":1780347600,"o":81.11,"h":81.11355001,"l":80.49465519,"c":80.66},"1780351200":{"time":1780351200,"o":80.66,"h":81.46,"l":80.3,"c":81.37},"1780354800":{"time":1780354800,"o":81.37,"h":81.61,"l":81.05,"c":81.25},"1780358400":{"time":1780358400,"o":81.25,"h":81.27,"l":80.84114714,"c":80.86},"1780362000":{"time":1780362000,"o":80.86,"h":80.99668768,"l":80.04682917,"c":80.04682917},"1780365600":{"time":1780365600,"o":80.06,"h":80.7,"l":79.40668493,"c":80.7},"1780369200":{"time":1780369200,"o":80.72,"h":81.02,"l":80.61725122,"c":80.87940222},"1780372800":{"time":1780372800,"o":80.87615775,"h":80.99,"l":80.33238435,"c":80.4},"1780376400":{"time":1780376400,"o":80.41,"h":80.56,"l":79.57,"c":79.58824591},"1780380000":{"time":1780380000,"o":79.58231546,"h":79.77,"l":79.31224023,"c":79.54835119},"1780383600":{"time":1780383600,"o":79.54303053,"h":79.89,"l":79.11575598,"c":79.6191483},"1780387200":{"time":1780387200,"o":79.63,"h":79.77,"l":79.42,"c":79.57160901},"1780390800":{"time":1780390800,"o":79.58,"h":79.61148415,"l":78.73167011,"c":79.06845669},"1780394400":{"time":1780394400,"o":79.07,"h":79.45,"l":78.93,"c":79.40452415},"1780398000":{"time":1780398000,"o":79.41,"h":79.41,"l":78.80857023,"c":78.9},"1780401600":{"time":1780401600,"o":78.89622414,"h":79.12,"l":78.64161428,"c":78.944345},"1780405200":{"time":1780405200,"o":78.93913429,"h":79.19,"l":78.76687386,"c":78.91113411},"1780408800":{"time":1780408800,"o":78.91,"h":78.94,"l":76.78908739,"c":77.39},"1780412400":{"time":1780412400,"o":77.39,"h":77.43,"l":75.64845417,"c":76.3337882},"1780416000":{"time":1780416000,"o":76.3285926,"h":77.60146894,"l":76.10139059,"c":76.67},"1780419600":{"time":1780419600,"o":76.66319986,"h":77.13,"l":76.43901069,"c":76.77434901},"1780423200":{"time":1780423200,"o":76.77415515,"h":77.03,"l":75.77170688,"c":76.0990883},"1780426800":{"time":1780426800,"o":76.09195765,"h":76.21,"l":74.58,"c":75.47},"1780430400":{"time":1780430400,"o":75.48,"h":75.87,"l":74.72703202,"c":75.38},"1780434000":{"time":1780434000,"o":75.39,"h":76.03,"l":75.27173573,"c":75.61302066},"1780437600":{"time":1780437600,"o":75.60785963,"h":75.61,"l":73.31902505,"c":73.58},"1780441200":{"time":1780441200,"o":73.61,"h":74.28,"l":72.68248171,"c":74.1669667},"1780444800":{"time":1780444800,"o":74.17,"h":75.08,"l":73.96201975,"c":74.79345559},"1780448400":{"time":1780448400,"o":74.79187263,"h":74.99,"l":74.09569641,"c":74.69526036},"1780452000":{"time":1780452000,"o":74.6952528,"h":74.76078677,"l":74.17,"c":74.36},"1780455600":{"time":1780455600,"o":74.35715054,"h":74.492407,"l":72.23664965,"c":72.65},"1780459200":{"time":1780459200,"o":72.66,"h":74.08,"l":72.65,"c":74.02},"1780462800":{"time":1780462800,"o":74.02,"h":74.87,"l":74.02,"c":74.688384},"1780466400":{"time":1780466400,"o":74.68826122,"h":75.3,"l":74.61566688,"c":74.81},"1780470000":{"time":1780470000,"o":74.81,"h":75.39,"l":74.73,"c":75.22140911},"1780473600":{"time":1780473600,"o":75.22140911,"h":75.2930851,"l":74.82,"c":74.96},"1780477200":{"time":1780477200,"o":74.95507367,"h":75.37,"l":74.68,"c":74.9556654},"1780480800":{"time":1780480800,"o":74.95,"h":75.56,"l":74.92288983,"c":75.51},"1780484400":{"time":1780484400,"o":75.51,"h":75.67471377,"l":74.95211077,"c":75.09},"1780488000":{"time":1780488000,"o":75.09,"h":75.23123625,"l":74.66,"c":75.14},"1780491600":{"time":1780491600,"o":75.14,"h":75.34,"l":74.36528339,"c":74.53452501},"1780495200":{"time":1780495200,"o":74.53452501,"h":74.56,"l":73.81280627,"c":74.4130413},"1780498800":{"time":1780498800,"o":74.42102747,"h":74.44,"l":73.2,"c":73.24119461},"1780502400":{"time":1780502400,"o":73.25,"h":73.43,"l":72.03774461,"c":72.94000082},"1780506000":{"time":1780506000,"o":72.94373374,"h":74.05,"l":72.34993044,"c":73.13},"1780509600":{"time":1780509600,"o":73.12,"h":73.44,"l":72.41057498,"c":73.06},"1780513200":{"time":1780513200,"o":73.06,"h":73.11168741,"l":71.68136419,"c":71.95647149},"1780516800":{"time":1780516800,"o":71.95038775,"h":72.39,"l":70.91,"c":71.19827675},"1780520400":{"time":1780520400,"o":71.19319807,"h":72.8,"l":70.98165566,"c":72.77248144},"1780524000":{"time":1780524000,"o":72.77057875,"h":73.12,"l":71.9,"c":72.17},"1780527600":{"time":1780527600,"o":72.17184645,"h":72.23,"l":71.54169336,"c":71.58},"1780531200":{"time":1780531200,"o":71.58,"h":72.06,"l":70.29165019,"c":70.71191671},"1780534800":{"time":1780534800,"o":70.71191671,"h":70.91,"l":68.39,"c":68.55},"1780538400":{"time":1780538400,"o":68.57,"h":70.41,"l":66.7808218,"c":70.00393062},"1780542000":{"time":1780542000,"o":70.00411272,"h":71.58,"l":70.00411272,"c":71.41836613},"1780545600":{"time":1780545600,"o":71.42,"h":71.73,"l":70.75,"c":70.84152155},"1780549200":{"time":1780549200,"o":70.85,"h":70.85,"l":69.9,"c":70.30159943},"1780552800":{"time":1780552800,"o":70.30104704,"h":71.17,"l":70.21386963,"c":70.30630787},"1780556400":{"time":1780556400,"o":70.31,"h":70.36,"l":69.09440955,"c":69.11502217},"1780560000":{"time":1780560000,"o":69.11502217,"h":69.4,"l":68.28021389,"c":69.2},"1780563600":{"time":1780563600,"o":69.19230697,"h":69.22,"l":67.69,"c":68.83},"1780567200":{"time":1780567200,"o":68.83,"h":68.88,"l":67.52118177,"c":67.85},"1780570800":{"time":1780570800,"o":67.84,"h":68.66,"l":67.39044595,"c":68.64},"1780574400":{"time":1780574400,"o":68.64245141,"h":70.33,"l":68.28286602,"c":70.06},"1780578000":{"time":1780578000,"o":70.06240238,"h":70.53,"l":69.00069048,"c":70.31},"1780581600":{"time":1780581600,"o":70.3,"h":70.57387767,"l":69.53,"c":69.74797872},"1780585200":{"time":1780585200,"o":69.74797872,"h":70.47836769,"l":69.36418575,"c":69.61092152},"1780588800":{"time":1780588800,"o":69.6094621,"h":69.63,"l":68.94481393,"c":69.38},"1780592400":{"time":1780592400,"o":69.37768753,"h":69.7058887,"l":68.49,"c":69.20577064},"1780596000":{"time":1780596000,"o":69.20373041,"h":69.84599537,"l":68.61411561,"c":69.47125831},"1780599600":{"time":1780599600,"o":69.47,"h":69.6710372,"l":69.01,"c":69.08316875},"1780603200":{"time":1780603200,"o":69.06378882,"h":69.09367749,"l":68.4,"c":68.76278605},"1780606800":{"time":1780606800,"o":68.76300679,"h":69.01,"l":67.59,"c":67.76156367},"1780610400":{"time":1780610400,"o":67.76,"h":68.52325879,"l":67.53,"c":68.44},"1780614000":{"time":1780614000,"o":68.44,"h":68.88,"l":67.95,"c":68.82796608},"1780617600":{"time":1780617600,"o":68.82666542,"h":69.06,"l":68.22,"c":68.27},"1780621200":{"time":1780621200,"o":68.27,"h":68.77,"l":67.53,"c":68.47},"1780624800":{"time":1780624800,"o":68.4576543,"h":68.57,"l":67.15,"c":67.29072345},"1780628400":{"time":1780628400,"o":67.28296686,"h":67.83,"l":66.91360122,"c":67.03},"1780632000":{"time":1780632000,"o":67.04,"h":67.99292944,"l":66.53035267,"c":67.89},"1780635600":{"time":1780635600,"o":67.89,"h":68.04209471,"l":66.04056941,"c":66.18853018},"1780639200":{"time":1780639200,"o":66.18,"h":66.50608735,"l":63.85548998,"c":65.00202541},"1780642800":{"time":1780642800,"o":65.00754405,"h":66.25,"l":63.88603666,"c":66.12},"1780646400":{"time":1780646400,"o":66.12611517,"h":66.14,"l":65.03302264,"c":65.25},"1780650000":{"time":1780650000,"o":65.26,"h":66.54,"l":65.25,"c":66.52},"1780653600":{"time":1780653600,"o":66.51203535,"h":66.69,"l":66.11075868,"c":66.36355643},"1780657200":{"time":1780657200,"o":66.38,"h":66.74,"l":65.79018698,"c":66.05350125},"1780660800":{"time":1780660800,"o":66.04969556,"h":66.31,"l":65.18395572,"c":65.78},"1780664400":{"time":1780664400,"o":65.79043083,"h":66.77,"l":64.28,"c":64.31608311},"1780668000":{"time":1780668000,"o":64.29033403,"h":65.8,"l":63.94134768,"c":65.23},"1780671600":{"time":1780671600,"o":65.24,"h":65.29018107,"l":63.77,"c":64.24323271},"1780675200":{"time":1780675200,"o":64.23478758,"h":65.94,"l":63.15,"c":65.83},"1780678800":{"time":1780678800,"o":65.83,"h":66.03,"l":64.77,"c":65.06373624},"1780682400":{"time":1780682400,"o":65.06231643,"h":65.35,"l":62.59505457,"c":62.86568514},"1780686000":{"time":1780686000,"o":62.86670046,"h":63.76102914,"l":61.4516086,"c":63.42},"1780689600":{"time":1780689600,"o":63.41176978,"h":64.75,"l":62.64224547,"c":64.63765179},"1780693200":{"time":1780693200,"o":64.63647043,"h":65.37,"l":64.51706457,"c":64.88186089},"1780696800":{"time":1780696800,"o":64.8615914,"h":64.8615914,"l":63.77630146,"c":64.37},"1780700400":{"time":1780700400,"o":64.37,"h":64.75121394,"l":62.61257472,"c":63.59},"1780704000":{"time":1780704000,"o":63.59,"h":64.78159455,"l":63.59,"c":64.61848482},"1780707600":{"time":1780707600,"o":64.62261944,"h":64.82,"l":63.76096575,"c":63.86163899},"1780711200":{"time":1780711200,"o":63.84327311,"h":63.9,"l":63.22776375,"c":63.47816575},"1780714800":{"time":1780714800,"o":63.48,"h":63.48,"l":62.56477498,"c":62.8},"1780718400":{"time":1780718400,"o":62.79,"h":63.07,"l":60.28233911,"c":60.79867083},"1780722000":{"time":1780722000,"o":60.80206485,"h":62.67036073,"l":60.06693622,"c":62.57},"1780725600":{"time":1780725600,"o":62.57,"h":63.31,"l":62.04724337,"c":62.19468281},"1780729200":{"time":1780729200,"o":62.19264702,"h":63.11876759,"l":62.02237789,"c":62.76},"1780732800":{"time":1780732800,"o":62.75,"h":63.55074379,"l":62.51383878,"c":63.12100873},"1780736400":{"time":1780736400,"o":63.13,"h":63.52084528,"l":62.4486561,"c":62.66},"1780740000":{"time":1780740000,"o":62.66,"h":62.67,"l":61.1434791,"c":61.81108091},"1780743600":{"time":1780743600,"o":61.79344383,"h":62.62,"l":61.719332,"c":62.40422692},"1780747200":{"time":1780747200,"o":62.40428004,"h":63.04618996,"l":61.98809312,"c":62.86},"1780750800":{"time":1780750800,"o":62.87,"h":63.02,"l":62.13,"c":62.4},"1780754400":{"time":1780754400,"o":62.4,"h":62.88,"l":62.28578315,"c":62.29357363},"1780758000":{"time":1780758000,"o":62.3,"h":62.44,"l":61.30540429,"c":62.01662975},"1780761600":{"time":1780761600,"o":62.01087707,"h":62.37484014,"l":61.37798254,"c":62.09},"1780765200":{"time":1780765200,"o":62.09,"h":62.21016213,"l":61.42521544,"c":61.58579061},"1780768800":{"time":1780768800,"o":61.59,"h":62.11,"l":61.38243875,"c":61.7},"1780772400":{"time":1780772400,"o":61.69647788,"h":62.16222912,"l":61.59,"c":61.60071025},"1780776000":{"time":1780776000,"o":61.60025665,"h":61.91,"l":61.32748168,"c":61.82},"1780779600":{"time":1780779600,"o":61.82,"h":62.34,"l":61.79872808,"c":61.86747749},"1780783200":{"time":1780783200,"o":61.86476526,"h":61.95,"l":61.43,"c":61.76},"1780786800":{"time":1780786800,"o":61.73033943,"h":62.27,"l":61.64,"c":62.16},"1780790400":{"time":1780790400,"o":62.16,"h":62.6,"l":61.9170924,"c":62.07044621},"1780794000":{"time":1780794000,"o":62.06429775,"h":63.80523879,"l":61.99873485,"c":63.64},"1780797600":{"time":1780797600,"o":63.629417,"h":63.75,"l":63.05,"c":63.51454582},"1780801200":{"time":1780801200,"o":63.51454582,"h":64.02,"l":63.36399416,"c":63.78},"1780804800":{"time":1780804800,"o":63.78308588,"h":64.08,"l":63.26,"c":64.04},"1780808400":{"time":1780808400,"o":64.05,"h":64.43108224,"l":63.85770685,"c":64.2094898},"1780812000":{"time":1780812000,"o":64.21,"h":64.95,"l":63.98670012,"c":64.8},"1780815600":{"time":1780815600,"o":64.79574541,"h":64.96,"l":64.55737147,"c":64.87410829},"1780819200":{"time":1780819200,"o":64.87489847,"h":65.93,"l":64.44729602,"c":65.93},"1780822800":{"time":1780822800,"o":65.91672878,"h":66.05,"l":64.79573871,"c":64.95047947},"1780826400":{"time":1780826400,"o":64.95038852,"h":65.02,"l":64.40365548,"c":64.60300091},"1780830000":{"time":1780830000,"o":64.60345269,"h":65.17,"l":64.4772991,"c":64.96},"1780833600":{"time":1780833600,"o":64.96,"h":65.03,"l":63.60873925,"c":64.26991636},"1780837200":{"time":1780837200,"o":64.26568811,"h":64.38,"l":64.03009379,"c":64.28040683},"1780840800":{"time":1780840800,"o":64.28040683,"h":65.3,"l":64.26928275,"c":64.9},"1780844400":{"time":1780844400,"o":64.88,"h":65.2,"l":64.58605412,"c":64.93954816},"1780848000":{"time":1780848000,"o":64.94,"h":65.27,"l":64.69404667,"c":65.10162025},"1780851600":{"time":1780851600,"o":65.10285469,"h":65.57,"l":65.0252276,"c":65.27},"1780855200":{"time":1780855200,"o":65.27,"h":65.52,"l":64.84,"c":64.87},"1780858800":{"time":1780858800,"o":64.88,"h":64.92,"l":63.60421622,"c":63.89},"1780862400":{"time":1780862400,"o":63.89,"h":64.74626583,"l":63.68471168,"c":64.63702598},"1780866000":{"time":1780866000,"o":64.64,"h":64.86,"l":64.25443205,"c":64.55327805},"1780869600":{"time":1780869600,"o":64.56,"h":67.78359646,"l":64.46116563,"c":65.77},"1780873200":{"time":1780873200,"o":65.78,"h":66.55,"l":65.7335448,"c":66.45104103},"1780876800":{"time":1780876800,"o":66.45104103,"h":67.05,"l":65.97,"c":66.67},"1780880400":{"time":1780880400,"o":66.67,"h":66.75,"l":65.34513428,"c":66.13},"1780884000":{"time":1780884000,"o":66.13,"h":66.58,"l":66.01127047,"c":66.42},"1780887600":{"time":1780887600,"o":66.41372185,"h":66.7,"l":66.12501011,"c":66.29229969},"1780891200":{"time":1780891200,"o":66.31,"h":66.37,"l":65.32082664,"c":65.41586319},"1780894800":{"time":1780894800,"o":65.3810099,"h":65.6,"l":64.93698143,"c":65.29},"1780898400":{"time":1780898400,"o":65.28234901,"h":65.83722085,"l":65.25335986,"c":65.61397813},"1780902000":{"time":1780902000,"o":65.61853173,"h":66.18,"l":65.32074557,"c":66.06},"1780905600":{"time":1780905600,"o":66.07,"h":66.07,"l":65.41,"c":65.58},"1780909200":{"time":1780909200,"o":65.58,"h":66.33,"l":65.55,"c":66.33},"1780912800":{"time":1780912800,"o":66.32280406,"h":66.39,"l":65.75135311,"c":66.15},"1780916400":{"time":1780916400,"o":66.16,"h":67.02282303,"l":66.0,"c":66.64290609},"1780920000":{"time":1780920000,"o":66.65,"h":67.27758782,"l":65.98107881,"c":67.19},"1780923600":{"time":1780923600,"o":67.19381168,"h":67.25,"l":66.38,"c":66.74230652},"1780927200":{"time":1780927200,"o":66.73932008,"h":67.29,"l":66.41989622,"c":67.24025113},"1780930800":{"time":1780930800,"o":67.25,"h":67.78,"l":67.02554625,"c":67.13},"1780934400":{"time":1780934400,"o":67.14,"h":67.72,"l":66.85464616,"c":66.90812432},"1780938000":{"time":1780938000,"o":66.90297408,"h":67.36,"l":66.51388166,"c":67.34470245},"1780941600":{"time":1780941600,"o":67.34,"h":67.58080867,"l":67.11665912,"c":67.4},"1780945200":{"time":1780945200,"o":67.39240871,"h":67.79,"l":67.24,"c":67.41},"1780948800":{"time":1780948800,"o":67.40561581,"h":67.49,"l":66.89874826,"c":67.45},"1780952400":{"time":1780952400,"o":67.45,"h":68.14107823,"l":67.39,"c":67.44},"1780956000":{"time":1780956000,"o":67.45,"h":67.45,"l":66.8063952,"c":67.15},"1780959600":{"time":1780959600,"o":67.15,"h":67.37,"l":66.62004489,"c":66.78548246},"1780963200":{"time":1780963200,"o":66.78426107,"h":66.84,"l":65.26229669,"c":65.3963474},"1780966800":{"time":1780966800,"o":65.38261186,"h":66.02,"l":65.35122089,"c":65.93631594},"1780970400":{"time":1780970400,"o":65.94,"h":66.04,"l":65.49664288,"c":65.87},"1780974000":{"time":1780974000,"o":65.87,"h":66.06,"l":65.63,"c":65.97},"1780977600":{"time":1780977600,"o":65.97,"h":67.37,"l":65.78,"c":66.98443414},"1780981200":{"time":1780981200,"o":66.9810528,"h":67.36,"l":66.68,"c":67.16},"1780984800":{"time":1780984800,"o":67.16,"h":67.44,"l":66.95,"c":67.03},"1780988400":{"time":1780988400,"o":67.02,"h":67.32,"l":66.6,"c":66.85468},"1780992000":{"time":1780992000,"o":66.85493094,"h":66.8931331,"l":66.36347615,"c":66.55},"1780995600":{"time":1780995600,"o":66.54955475,"h":66.79147642,"l":66.04989373,"c":66.12},"1780999200":{"time":1780999200,"o":66.12228625,"h":66.45,"l":65.95578787,"c":66.39283377},"1781002800":{"time":1781002800,"o":66.38287725,"h":66.43,"l":65.85010816,"c":66.08},"1781006400":{"time":1781006400,"o":66.08,"h":66.49,"l":65.92,"c":66.16167408},"1781010000":{"time":1781010000,"o":66.16489017,"h":66.33,"l":65.56,"c":65.8},"1781013600":{"time":1781013600,"o":65.81,"h":65.96,"l":64.39408535,"c":65.03},"1781017200":{"time":1781017200,"o":65.05,"h":65.28056245,"l":64.23234586,"c":64.31041339},"1781020800":{"time":1781020800,"o":64.31041339,"h":64.46,"l":63.5278588,"c":64.12},"1781024400":{"time":1781024400,"o":64.12,"h":65.13,"l":64.07025521,"c":64.76338724},"1781028000":{"time":1781028000,"o":64.77,"h":65.51072435,"l":64.6374881,"c":65.26257401},"1781031600":{"time":1781031600,"o":65.26181587,"h":65.63,"l":65.02184658,"c":65.38985556},"1781035200":{"time":1781035200,"o":65.3864833,"h":65.68,"l":65.26,"c":65.59},"1781038800":{"time":1781038800,"o":65.59,"h":65.63,"l":64.86047603,"c":64.97944207},"1781042400":{"time":1781042400,"o":64.99,"h":65.32180061,"l":64.78451485,"c":64.84407926},"1781046000":{"time":1781046000,"o":64.85,"h":65.14,"l":64.66483172,"c":64.92513614},"1781049600":{"time":1781049600,"o":64.92280111,"h":65.19,"l":64.45505776,"c":65.15334526},"1781053200":{"time":1781053200,"o":65.15334526,"h":65.26418554,"l":64.76558629,"c":65.0602964},"1781056800":{"time":1781056800,"o":65.0602964,"h":65.21,"l":64.20660563,"c":64.26573194},"1781060400":{"time":1781060400,"o":64.27,"h":64.81,"l":64.24,"c":64.47},"1781064000":{"time":1781064000,"o":64.47,"h":64.62,"l":64.08271751,"c":64.25},"1781067600":{"time":1781067600,"o":64.25,"h":64.35,"l":63.88,"c":64.08252992},"1781071200":{"time":1781071200,"o":64.09,"h":64.32357988,"l":63.7930447,"c":64.16178649},"1781074800":{"time":1781074800,"o":64.16201446,"h":64.74,"l":64.1,"c":64.44890144},"1781078400":{"time":1781078400,"o":64.45320954,"h":64.48,"l":63.38707477,"c":63.58},"1781082000":{"time":1781082000,"o":63.58,"h":63.72,"l":63.06113745,"c":63.61},"1781085600":{"time":1781085600,"o":63.61,"h":63.75,"l":63.24,"c":63.64947444},"1781089200":{"time":1781089200,"o":63.65,"h":63.73188935,"l":62.93510191,"c":63.46726699},"1781092800":{"time":1781092800,"o":63.47,"h":64.58861535,"l":63.28,"c":64.1},"1781096400":{"time":1781096400,"o":64.1,"h":65.49261999,"l":63.97250413,"c":65.05},"1781100000":{"time":1781100000,"o":65.04068608,"h":65.24,"l":64.55089674,"c":65.01},"1781103600":{"time":1781103600,"o":65.02,"h":65.70206406,"l":64.52,"c":65.41},"1781107200":{"time":1781107200,"o":65.4040133,"h":65.44,"l":64.2,"c":64.58},"1781110800":{"time":1781110800,"o":64.58,"h":64.92327976,"l":63.58925614,"c":63.99859199},"1781114400":{"time":1781114400,"o":64.00283083,"h":64.18,"l":63.35890909,"c":63.79},"1781118000":{"time":1781118000,"o":63.8,"h":63.91001766,"l":63.38667736,"c":63.52},"1781121600":{"time":1781121600,"o":63.52,"h":63.62,"l":63.13494786,"c":63.32560169},"1781125200":{"time":1781125200,"o":63.32560169,"h":63.32560169,"l":62.32199982,"c":62.55692264},"1781128800":{"time":1781128800,"o":62.55692264,"h":63.03,"l":62.32129567,"c":62.75},"1781132400":{"time":1781132400,"o":62.75,"h":63.26446521,"l":62.42,"c":63.16894421},"1781136000":{"time":1781136000,"o":63.16136146,"h":63.73,"l":63.158005,"c":63.62770808},"1781139600":{"time":1781139600,"o":63.62770808,"h":65.1206271,"l":63.62048699,"c":64.86},"1781143200":{"time":1781143200,"o":64.87,"h":64.96,"l":64.3297991,"c":64.4947554},"1781146800":{"time":1781146800,"o":64.49,"h":65.44,"l":64.29355457,"c":65.23},"1781150400":{"time":1781150400,"o":65.23,"h":65.30745922,"l":64.94837781,"c":65.18},"1781154000":{"time":1781154000,"o":65.1754193,"h":65.20506291,"l":64.92069327,"c":64.94},"1781157600":{"time":1781157600,"o":64.93,"h":65.41,"l":64.78,"c":65.07883893},"1781161200":{"time":1781161200,"o":65.08144823,"h":65.15,"l":64.73910307,"c":65.02},"1781164800":{"time":1781164800,"o":65.02,"h":65.50403634,"l":65.00709724,"c":65.28},"1781168400":{"time":1781168400,"o":65.27599078,"h":65.53,"l":64.98195196,"c":65.36121041},"1781172000":{"time":1781172000,"o":65.36,"h":65.62,"l":65.25,"c":65.4756638},"1781175600":{"time":1781175600,"o":65.47131251,"h":66.1,"l":65.32306902,"c":65.85},"1781179200":{"time":1781179200,"o":65.85,"h":65.89,"l":64.88,"c":65.23},"1781182800":{"time":1781182800,"o":65.22579307,"h":65.7,"l":65.02640175,"c":65.5},"1781186400":{"time":1781186400,"o":65.4949077,"h":65.73353283,"l":64.94991692,"c":65.33232759},"1781190000":{"time":1781190000,"o":65.31995413,"h":65.83,"l":64.96547289,"c":65.51},"1781193600":{"time":1781193600,"o":65.51,"h":65.77,"l":65.28046463,"c":65.35},"1781197200":{"time":1781197200,"o":65.34661884,"h":67.15584027,"l":65.01,"c":67.13174734},"1781200800":{"time":1781200800,"o":67.13466569,"h":67.28,"l":66.62,"c":66.76},"1781204400":{"time":1781204400,"o":66.76017274,"h":67.3443756,"l":66.56234352,"c":66.89997812},"1781208000":{"time":1781208000,"o":66.90044934,"h":67.0,"l":66.31465562,"c":66.54375451},"1781211600":{"time":1781211600,"o":66.54295038,"h":67.07,"l":66.53,"c":66.87311074},"1781215200":{"time":1781215200,"o":66.87297191,"h":67.1,"l":66.82243907,"c":66.85},"1781218800":{"time":1781218800,"o":66.85,"h":67.07,"l":66.67,"c":66.88},"1781222400":{"time":1781222400,"o":66.88,"h":67.07,"l":66.69649152,"c":66.86},"1781226000":{"time":1781226000,"o":66.84,"h":66.84,"l":66.41,"c":66.65077173},"1781229600":{"time":1781229600,"o":66.65077173,"h":67.26,"l":66.64,"c":67.09},"1781233200":{"time":1781233200,"o":67.0921919,"h":67.13,"l":66.63110143,"c":66.99},"1781236800":{"time":1781236800,"o":66.99,"h":67.21,"l":66.80725858,"c":67.03},"1781240400":{"time":1781240400,"o":67.03,"h":67.05,"l":66.60286311,"c":66.69},"1781244000":{"time":1781244000,"o":66.7,"h":66.78,"l":65.91,"c":66.09},"1781247600":{"time":1781247600,"o":66.08,"h":66.43,"l":66.08,"c":66.28},"1781251200":{"time":1781251200,"o":66.28,"h":67.01,"l":66.28,"c":66.86978457},"1781254800":{"time":1781254800,"o":66.87,"h":67.46773879,"l":66.80362575,"c":67.15},"1781258400":{"time":1781258400,"o":67.14,"h":67.32,"l":66.56285333,"c":66.76288797},"1781262000":{"time":1781262000,"o":66.7579778,"h":67.08,"l":66.75064336,"c":66.89},"1781265600":{"time":1781265600,"o":66.9,"h":66.96087425,"l":66.6179178,"c":66.74},"1781269200":{"time":1781269200,"o":66.74,"h":66.98,"l":66.34246581,"c":66.68},"1781272800":{"time":1781272800,"o":66.7,"h":67.94884201,"l":66.64,"c":67.90361014},"1781276400":{"time":1781276400,"o":67.90368048,"h":68.77,"l":67.12687809,"c":67.19},"1781280000":{"time":1781280000,"o":67.19,"h":67.98,"l":67.03041429,"c":67.96490286},"1781283600":{"time":1781283600,"o":67.97,"h":68.15568452,"l":67.22,"c":67.36},"1781287200":{"time":1781287200,"o":67.36,"h":67.4373298,"l":66.97504299,"c":67.02410194},"1781290800":{"time":1781290800,"o":67.04,"h":67.34976799,"l":66.65190625,"c":66.76},"1781294400":{"time":1781294400,"o":66.75478129,"h":66.81,"l":66.482569,"c":66.64},"1781298000":{"time":1781298000,"o":66.64,"h":66.89756475,"l":66.46,"c":66.54},"1781301600":{"time":1781301600,"o":66.53793789,"h":66.73,"l":66.42136949,"c":66.6},"1781305200":{"time":1781305200,"o":66.6,"h":66.79,"l":66.4518525,"c":66.79},"1781308800":{"time":1781308800,"o":66.79,"h":67.03,"l":66.73,"c":66.95709198},"1781312400":{"time":1781312400,"o":66.94650868,"h":67.48,"l":66.94,"c":67.4},"1781316000":{"time":1781316000,"o":67.4,"h":67.47,"l":66.84,"c":66.93148321},"1781319600":{"time":1781319600,"o":66.93,"h":67.02,"l":66.67,"c":66.84},"1781323200":{"time":1781323200,"o":66.83431343,"h":66.93,"l":66.6033364,"c":66.61753395},"1781326800":{"time":1781326800,"o":66.6181965,"h":66.82692695,"l":66.57693818,"c":66.76},"1781330400":{"time":1781330400,"o":66.76,"h":67.2,"l":66.63279762,"c":67.13},"1781334000":{"time":1781334000,"o":67.12946896,"h":67.44,"l":66.93,"c":67.33591902},"1781337600":{"time":1781337600,"o":67.33606801,"h":67.51,"l":67.23853162,"c":67.28791386},"1781341200":{"time":1781341200,"o":67.28792242,"h":67.5034766,"l":67.25,"c":67.31471969},"1781344800":{"time":1781344800,"o":67.31469756,"h":67.58,"l":67.31,"c":67.3954068},"1781348400":{"time":1781348400,"o":67.39540803,"h":67.93,"l":67.34268583,"c":67.87},"1781352000":{"time":1781352000,"o":67.86234633,"h":68.03,"l":67.75,"c":67.92303062},"1781355600":{"time":1781355600,"o":67.93,"h":68.27,"l":67.79346472,"c":67.99290553},"1781359200":{"time":1781359200,"o":67.99345663,"h":68.41,"l":67.95076307,"c":68.24},"1781362800":{"time":1781362800,"o":68.25,"h":68.68,"l":68.13827764,"c":68.56028008},"1781366400":{"time":1781366400,"o":68.56028008,"h":68.5825268,"l":67.77050598,"c":68.07},"1781370000":{"time":1781370000,"o":68.06994762,"h":68.24,"l":67.81,"c":67.95},"1781373600":{"time":1781373600,"o":67.96,"h":68.33354721,"l":67.92263153,"c":68.08},"1781377200":{"time":1781377200,"o":68.07827388,"h":68.36,"l":67.97829405,"c":68.19},"1781380800":{"time":1781380800,"o":68.19008097,"h":68.24,"l":68.01,"c":68.23},"1781384400":{"time":1781384400,"o":68.22612224,"h":69.52039796,"l":68.2,"c":69.21603753},"1781388000":{"time":1781388000,"o":69.21603753,"h":69.22068418,"l":68.83451237,"c":68.86226103},"1781391600":{"time":1781391600,"o":68.86226216,"h":69.14,"l":68.73616417,"c":68.88},"1781395200":{"time":1781395200,"o":68.88,"h":68.88,"l":68.6014478,"c":68.71},"1781398800":{"time":1781398800,"o":68.71,"h":69.06,"l":68.5852646,"c":68.79088595},"1781402400":{"time":1781402400,"o":68.77601393,"h":69.04,"l":68.67,"c":68.78},"1781406000":{"time":1781406000,"o":68.78,"h":69.0,"l":68.70036443,"c":68.93410719},"1781409600":{"time":1781409600,"o":68.9,"h":68.97,"l":68.38455811,"c":68.47627263},"1781413200":{"time":1781413200,"o":68.47,"h":68.54,"l":67.99,"c":68.24786221},"1781416800":{"time":1781416800,"o":68.23422018,"h":68.46001981,"l":68.07,"c":68.15599754},"1781420400":{"time":1781420400,"o":68.15393958,"h":68.22026996,"l":68.0,"c":68.18},"1781424000":{"time":1781424000,"o":68.18,"h":68.32,"l":68.07354889,"c":68.21},"1781427600":{"time":1781427600,"o":68.20427896,"h":68.46167364,"l":67.87,"c":68.45},"1781431200":{"time":1781431200,"o":68.45,"h":68.48,"l":68.1,"c":68.1006191},"1781434800":{"time":1781434800,"o":68.10636041,"h":68.30272286,"l":67.97437265,"c":68.06},"1781438400":{"time":1781438400,"o":68.06,"h":68.12,"l":67.67324594,"c":67.73722864},"1781442000":{"time":1781442000,"o":67.73722864,"h":67.83277576,"l":67.47974805,"c":67.73},"1781445600":{"time":1781445600,"o":67.73,"h":67.79,"l":66.90560623,"c":67.22079744},"1781449200":{"time":1781449200,"o":67.24,"h":67.51,"l":67.2301218,"c":67.39},"1781452800":{"time":1781452800,"o":67.38852283,"h":67.71,"l":67.38199564,"c":67.45},"1781456400":{"time":1781456400,"o":67.45,"h":67.69108807,"l":67.25949611,"c":67.3},"1781460000":{"time":1781460000,"o":67.29261011,"h":67.46,"l":67.15442148,"c":67.38115568},"1781463600":{"time":1781463600,"o":67.38,"h":67.72,"l":67.30130114,"c":67.53},"1781467200":{"time":1781467200,"o":67.53,"h":68.04300834,"l":67.40858589,"c":67.76},"1781470800":{"time":1781470800,"o":67.75233722,"h":70.50502812,"l":67.75233722,"c":70.11077758},"1781474400":{"time":1781474400,"o":70.11077758,"h":70.63,"l":69.67403369,"c":70.41},"1781478000":{"time":1781478000,"o":70.4,"h":71.24,"l":70.12,"c":71.22367234},"1781481600":{"time":1781481600,"o":71.24,"h":71.67,"l":70.91,"c":71.09},"1781485200":{"time":1781485200,"o":71.08364943,"h":71.31,"l":70.65178991,"c":70.97},"1781488800":{"time":1781488800,"o":70.97,"h":71.55,"l":70.87083516,"c":70.94},"1781492400":{"time":1781492400,"o":70.93533788,"h":71.33,"l":70.87404534,"c":71.2},"1781496000":{"time":1781496000,"o":71.2,"h":71.24,"l":70.85,"c":70.88701321},"1781499600":{"time":1781499600,"o":70.88684922,"h":71.28,"l":70.77,"c":71.18721515},"1781503200":{"time":1781503200,"o":71.18756873,"h":71.47,"l":71.06449847,"c":71.31},"1781506800":{"time":1781506800,"o":71.31,"h":71.47,"l":71.08408917,"c":71.23},"1781510400":{"time":1781510400,"o":71.23,"h":71.55119438,"l":71.14,"c":71.24},"1781514000":{"time":1781514000,"o":71.25,"h":71.42,"l":70.77,"c":71.18},"1781517600":{"time":1781517600,"o":71.17909197,"h":71.98658183,"l":71.14557395,"c":71.83605672},"1781521200":{"time":1781521200,"o":71.85,"h":72.77624208,"l":71.63,"c":72.5558093},"1781524800":{"time":1781524800,"o":72.56,"h":72.97,"l":72.29,"c":72.80325286},"1781528400":{"time":1781528400,"o":72.81,"h":74.19169702,"l":72.67755214,"c":73.59122313},"1781532000":{"time":1781532000,"o":73.6,"h":73.94,"l":73.17955374,"c":73.79},"1781535600":{"time":1781535600,"o":73.78311782,"h":75.2109312,"l":73.73566408,"c":75.20755052},"1781539200":{"time":1781539200,"o":75.20350947,"h":76.06,"l":74.94367538,"c":75.43824934},"1781542800":{"time":1781542800,"o":75.43845851,"h":75.45,"l":74.6307544,"c":75.24647219},"1781546400":{"time":1781546400,"o":75.25,"h":75.64767266,"l":75.06974824,"c":75.25349067},"1781550000":{"time":1781550000,"o":75.26,"h":75.76,"l":74.55261813,"c":75.17001148},"1781553600":{"time":1781553600,"o":75.19436361,"h":75.41045473,"l":74.74008191,"c":74.92},"1781557200":{"time":1781557200,"o":74.91128804,"h":74.97846939,"l":74.36,"c":74.42},"1781560800":{"time":1781560800,"o":74.42,"h":74.57,"l":73.59698591,"c":73.74},"1781564400":{"time":1781564400,"o":73.74,"h":74.03,"l":73.61574458,"c":73.93513909},"1781568000":{"time":1781568000,"o":73.93618036,"h":74.36,"l":73.82,"c":73.99371359},"1781571600":{"time":1781571600,"o":73.99238576,"h":74.3,"l":73.82,"c":73.84},"1781575200":{"time":1781575200,"o":73.84,"h":73.85,"l":72.76,"c":72.99},"1781578800":{"time":1781578800,"o":72.99,"h":73.77110289,"l":72.83,"c":73.70623963},"1781582400":{"time":1781582400,"o":73.70628504,"h":73.9,"l":73.17147713,"c":73.34213668},"1781586000":{"time":1781586000,"o":73.34213668,"h":73.79049288,"l":73.34,"c":73.62},"1781589600":{"time":1781589600,"o":73.61957034,"h":74.25,"l":73.61957034,"c":74.13783878},"1781593200":{"time":1781593200,"o":74.13783878,"h":74.49148903,"l":74.08047985,"c":74.42415404},"1781596800":{"time":1781596800,"o":74.4241048,"h":75.61,"l":74.31,"c":75.34777389},"1781600400":{"time":1781600400,"o":75.34338262,"h":75.42,"l":74.77965503,"c":74.80161652},"1781604000":{"time":1781604000,"o":74.80408677,"h":75.08,"l":74.64,"c":74.65113696},"1781607600":{"time":1781607600,"o":74.65113696,"h":74.85,"l":74.34248152,"c":74.61633046},"1781611200":{"time":1781611200,"o":74.62,"h":75.49190652,"l":74.46,"c":74.9},"1781614800":{"time":1781614800,"o":74.9,"h":74.93,"l":73.8502778,"c":73.95},"1781618400":{"time":1781618400,"o":73.94779229,"h":74.27,"l":72.31,"c":72.93},"1781622000":{"time":1781622000,"o":72.93,"h":73.6144275,"l":72.85459238,"c":73.26212618},"1781625600":{"time":1781625600,"o":73.26,"h":73.45,"l":72.96426716,"c":73.06},"1781629200":{"time":1781629200,"o":73.06,"h":73.8,"l":73.02124855,"c":73.62},"1781632800":{"time":1781632800,"o":73.64,"h":74.31633931,"l":73.55,"c":73.97064644},"1781636400":{"time":1781636400,"o":73.97064644,"h":74.19,"l":73.47497101,"c":73.80550291},"1781640000":{"time":1781640000,"o":73.80518673,"h":74.20375184,"l":73.63803915,"c":74.11},"1781643600":{"time":1781643600,"o":74.11,"h":74.16,"l":73.71,"c":73.9},"1781647200":{"time":1781647200,"o":73.89930613,"h":74.07,"l":73.57,"c":73.8},"1781650800":{"time":1781650800,"o":73.8,"h":73.93,"l":73.38,"c":73.49072432},"1781654400":{"time":1781654400,"o":73.49140441,"h":73.75,"l":73.2811077,"c":73.32},"1781658000":{"time":1781658000,"o":73.33,"h":73.97,"l":73.13446966,"c":73.88},"1781661600":{"time":1781661600,"o":73.88226557,"h":74.42084931,"l":73.64973059,"c":74.00307647},"1781665200":{"time":1781665200,"o":74.00448097,"h":74.0140285,"l":73.48101047,"c":73.64},"1781668800":{"time":1781668800,"o":73.64503478,"h":74.04,"l":73.56,"c":73.78},"1781672400":{"time":1781672400,"o":73.78045303,"h":73.96,"l":73.40146836,"c":73.6},"1781676000":{"time":1781676000,"o":73.59607331,"h":73.79,"l":73.15509244,"c":73.37285727},"1781679600":{"time":1781679600,"o":73.37,"h":73.57,"l":72.95287651,"c":73.2313665},"1781683200":{"time":1781683200,"o":73.2313665,"h":73.26,"l":72.14,"c":72.31117057},"1781686800":{"time":1781686800,"o":72.31117057,"h":72.63,"l":72.27,"c":72.5019636},"1781690400":{"time":1781690400,"o":72.50184476,"h":72.65,"l":72.08128746,"c":72.11},"1781694000":{"time":1781694000,"o":72.11,"h":72.21,"l":71.68480026,"c":71.99334394},"1781697600":{"time":1781697600,"o":71.99331244,"h":72.3,"l":71.56903447,"c":72.28942874},"1781701200":{"time":1781701200,"o":72.29,"h":72.72,"l":72.11,"c":72.4},"1781704800":{"time":1781704800,"o":72.39230384,"h":72.63,"l":71.79,"c":72.34},"1781708400":{"time":1781708400,"o":72.34,"h":73.83,"l":72.32,"c":73.79},"1781712000":{"time":1781712000,"o":73.78022582,"h":74.63930446,"l":73.67438558,"c":73.72123491},"1781715600":{"time":1781715600,"o":73.73,"h":74.31,"l":73.42,"c":74.1},"1781719200":{"time":1781719200,"o":74.12,"h":74.32501718,"l":72.17,"c":73.47},"1781722800":{"time":1781722800,"o":73.46379241,"h":73.66,"l":71.4,"c":71.63},"1781726400":{"time":1781726400,"o":71.63,"h":72.21,"l":71.50723239,"c":72.17},"1781730000":{"time":1781730000,"o":72.16,"h":72.19,"l":71.34822741,"c":71.58},"1781733600":{"time":1781733600,"o":71.57968834,"h":71.89351277,"l":70.7861868,"c":71.65049158},"1781737200":{"time":1781737200,"o":71.65049158,"h":72.09,"l":71.65,"c":72.01},"1781740800":{"time":1781740800,"o":72.0,"h":72.44343767,"l":71.98294914,"c":72.183056},"1781744400":{"time":1781744400,"o":72.18,"h":72.59,"l":72.04445978,"c":72.19},"1781748000":{"time":1781748000,"o":72.19,"h":72.64,"l":72.09,"c":72.49},"1781751600":{"time":1781751600,"o":72.48517555,"h":72.49,"l":71.52209856,"c":71.61116753},"1781755200":{"time":1781755200,"o":71.61047473,"h":71.68266382,"l":70.87,"c":71.02534421},"1781758800":{"time":1781758800,"o":71.02562687,"h":71.09392028,"l":70.60114173,"c":71.09},"1781762400":{"time":1781762400,"o":71.08350477,"h":71.37,"l":70.94528475,"c":71.32291216},"1781766000":{"time":1781766000,"o":71.31562044,"h":71.8,"l":71.11047662,"c":71.73316709},"1781769600":{"time":1781769600,"o":71.7366206,"h":72.03085308,"l":71.59057664,"c":71.8337099},"1781773200":{"time":1781773200,"o":71.833168,"h":72.12,"l":71.72620587,"c":71.80681674},"1781776800":{"time":1781776800,"o":71.80682497,"h":71.82,"l":71.05537873,"c":71.36142115},"1781780400":{"time":1781780400,"o":71.36128808,"h":71.53039469,"l":70.69437402,"c":70.9},"1781784000":{"time":1781784000,"o":70.9,"h":71.57,"l":70.83865857,"c":71.51665945},"1781787600":{"time":1781787600,"o":71.52,"h":71.75,"l":70.70653588,"c":71.00323415},"1781791200":{"time":1781791200,"o":71.01,"h":71.67170383,"l":70.68767095,"c":71.04},"1781794800":{"time":1781794800,"o":71.04,"h":71.05,"l":68.34,"c":68.42044727},"1781798400":{"time":1781798400,"o":68.42044727,"h":69.1,"l":68.37510756,"c":69.02},"1781802000":{"time":1781802000,"o":69.02,"h":69.11115612,"l":68.48,"c":68.62},"1781805600":{"time":1781805600,"o":68.62,"h":68.96,"l":68.22822256,"c":68.63498845},"1781809200":{"time":1781809200,"o":68.63429455,"h":69.5,"l":68.53325582,"c":69.34306287},"1781812800":{"time":1781812800,"o":69.34367604,"h":69.94,"l":69.34367604,"c":69.79},"1781816400":{"time":1781816400,"o":69.79,"h":69.87059801,"l":69.36876026,"c":69.55},"1781820000":{"time":1781820000,"o":69.54478815,"h":69.65929711,"l":69.23,"c":69.4904315},"1781823600":{"time":1781823600,"o":69.48595694,"h":69.76,"l":69.24,"c":69.69},"1781827200":{"time":1781827200,"o":69.69,"h":69.86035193,"l":69.53,"c":69.77184691},"1781830800":{"time":1781830800,"o":69.77277114,"h":69.98,"l":69.50649058,"c":69.91},"1781834400":{"time":1781834400,"o":69.91,"h":70.06,"l":69.38,"c":69.62430791},"1781838000":{"time":1781838000,"o":69.63,"h":69.72,"l":68.6,"c":69.01190655},"1781841600":{"time":1781841600,"o":69.02,"h":69.24,"l":68.18796616,"c":68.28281407},"1781845200":{"time":1781845200,"o":68.3,"h":68.72,"l":68.28786212,"c":68.66456446},"1781848800":{"time":1781848800,"o":68.66052689,"h":68.81,"l":68.43271892,"c":68.72},"1781852400":{"time":1781852400,"o":68.71808956,"h":68.74159767,"l":67.9433037,"c":68.34893772},"1781856000":{"time":1781856000,"o":68.34754471,"h":68.72,"l":68.23,"c":68.63},"1781859600":{"time":1781859600,"o":68.62,"h":68.71,"l":68.18,"c":68.29154775},"1781863200":{"time":1781863200,"o":68.29017824,"h":68.42428886,"l":68.02,"c":68.27477617},"1781866800":{"time":1781866800,"o":68.27427435,"h":68.44,"l":68.06281129,"c":68.21142929},"1781870400":{"time":1781870400,"o":68.21141171,"h":68.68517533,"l":67.88562225,"c":68.58},"1781874000":{"time":1781874000,"o":68.58,"h":69.54451537,"l":68.35123891,"c":69.24},"1781877600":{"time":1781877600,"o":69.23,"h":69.44,"l":68.78428555,"c":69.09788824},"1781881200":{"time":1781881200,"o":69.1,"h":69.49762553,"l":68.89006004,"c":69.29},"1781884800":{"time":1781884800,"o":69.29,"h":69.52,"l":68.65,"c":68.67},"1781888400":{"time":1781888400,"o":68.67,"h":69.48790012,"l":68.61,"c":69.29},"1781892000":{"time":1781892000,"o":69.29,"h":69.34360136,"l":68.77016535,"c":69.02031118},"1781895600":{"time":1781895600,"o":69.02027354,"h":69.11,"l":68.74706441,"c":68.93},"1781899200":{"time":1781899200,"o":68.93,"h":69.27,"l":68.68,"c":69.22422214},"1781902800":{"time":1781902800,"o":69.23,"h":69.26,"l":68.86079766,"c":68.97428109},"1781906400":{"time":1781906400,"o":68.98,"h":69.41,"l":68.95142144,"c":69.37581255},"1781910000":{"time":1781910000,"o":69.37436203,"h":69.82869691,"l":69.2,"c":69.69682676},"1781913600":{"time":1781913600,"o":69.69682676,"h":70.07475227,"l":69.58,"c":69.5933333},"1781917200":{"time":1781917200,"o":69.59304276,"h":69.91,"l":69.51,"c":69.77},"1781920800":{"time":1781920800,"o":69.76,"h":69.83,"l":69.44690744,"c":69.61},"1781924400":{"time":1781924400,"o":69.60454034,"h":70.07,"l":69.59,"c":69.97},"1781928000":{"time":1781928000,"o":69.96124156,"h":71.05174851,"l":69.85,"c":70.83},"1781931600":{"time":1781931600,"o":70.82,"h":72.4,"l":70.67,"c":71.74537175},"1781935200":{"time":1781935200,"o":71.74518569,"h":72.34,"l":71.67576241,"c":72.06374035},"1781938800":{"time":1781938800,"o":72.06581903,"h":72.09,"l":71.43177826,"c":71.5425311},"1781942400":{"time":1781942400,"o":71.54079445,"h":71.62,"l":71.23348747,"c":71.31},"1781946000":{"time":1781946000,"o":71.31,"h":71.59,"l":71.1626528,"c":71.51477917},"1781949600":{"time":1781949600,"o":71.51480556,"h":71.67242687,"l":71.37201967,"c":71.64},"1781953200":{"time":1781953200,"o":71.64,"h":72.05,"l":71.4,"c":71.73325825},"1781956800":{"time":1781956800,"o":71.74,"h":71.89,"l":71.38,"c":71.50811235},"1781960400":{"time":1781960400,"o":71.50812146,"h":71.55027675,"l":70.73,"c":71.17435878},"1781964000":{"time":1781964000,"o":71.17435878,"h":72.06805967,"l":70.43872559,"c":71.90666632},"1781967600":{"time":1781967600,"o":71.8994357,"h":72.58,"l":71.61,"c":71.98},"1781971200":{"time":1781971200,"o":71.98,"h":72.03,"l":71.28279199,"c":71.64},"1781974800":{"time":1781974800,"o":71.63,"h":71.64380268,"l":71.05184265,"c":71.52},"1781978400":{"time":1781978400,"o":71.52,"h":71.92696181,"l":71.49,"c":71.73},"1781982000":{"time":1781982000,"o":71.72486583,"h":71.88,"l":71.56032821,"c":71.82},"1781985600":{"time":1781985600,"o":71.82,"h":72.01061129,"l":71.67,"c":71.97},"1781989200":{"time":1781989200,"o":71.97277457,"h":72.41,"l":71.92,"c":72.36},"1781992800":{"time":1781992800,"o":72.36418471,"h":74.2716411,"l":72.31554436,"c":73.53},"1781996400":{"time":1781996400,"o":73.53,"h":73.61016274,"l":73.17435175,"c":73.18},"1782000000":{"time":1782000000,"o":73.18,"h":73.25,"l":72.98364679,"c":73.16},"1782003600":{"time":1782003600,"o":73.16,"h":73.24088388,"l":72.8401504,"c":73.15121434},"1782007200":{"time":1782007200,"o":73.15194073,"h":73.35,"l":73.04287927,"c":73.29},"1782010800":{"time":1782010800,"o":73.29,"h":73.82070665,"l":73.08642474,"c":73.59422916},"1782014400":{"time":1782014400,"o":73.58223383,"h":73.81,"l":73.34,"c":73.39472802},"1782018000":{"time":1782018000,"o":73.4,"h":73.47097043,"l":72.96424496,"c":73.0542805},"1782021600":{"time":1782021600,"o":73.06,"h":73.33,"l":73.01051302,"c":73.21},"1782025200":{"time":1782025200,"o":73.21,"h":73.41136156,"l":73.09,"c":73.18097632},"1782028800":{"time":1782028800,"o":73.17526717,"h":73.23,"l":72.71512411,"c":73.12525464},"1782032400":{"time":1782032400,"o":73.13,"h":74.07,"l":73.06492839,"c":74.02},"1782036000":{"time":1782036000,"o":74.02,"h":74.37339203,"l":73.85,"c":73.86},"1782039600":{"time":1782039600,"o":73.86,"h":73.98172177,"l":73.08,"c":73.16},"1782043200":{"time":1782043200,"o":73.16,"h":73.64108056,"l":72.87,"c":73.59394715},"1782046800":{"time":1782046800,"o":73.59394715,"h":73.9,"l":73.42799388,"c":73.87862727},"1782050400":{"time":1782050400,"o":73.87271818,"h":74.11,"l":73.61,"c":74.08},"1782054000":{"time":1782054000,"o":74.08,"h":74.24343016,"l":73.88,"c":74.11163908},"1782057600":{"time":1782057600,"o":74.11163908,"h":74.60793718,"l":73.75,"c":74.30261796},"1782061200":{"time":1782061200,"o":74.29994672,"h":74.61,"l":74.01217955,"c":74.20030321},"1782064800":{"time":1782064800,"o":74.21,"h":74.4,"l":73.84091628,"c":74.18},"1782068400":{"time":1782068400,"o":74.17642516,"h":74.44,"l":74.07,"c":74.39763341},"1782072000":{"time":1782072000,"o":74.39222244,"h":74.5202969,"l":73.34,"c":73.39},"1782075600":{"time":1782075600,"o":73.39,"h":73.43,"l":72.4137751,"c":73.11},"1782079200":{"time":1782079200,"o":73.11092921,"h":73.23,"l":72.59,"c":73.02234245},"1782082800":{"time":1782082800,"o":73.01986282,"h":73.06,"l":72.29,"c":72.42195459},"1782086400":{"time":1782086400,"o":72.42195459,"h":73.55092302,"l":72.41762841,"c":73.32},"1782090000":{"time":1782090000,"o":73.32,"h":74.95740287,"l":73.22406231,"c":74.34281165},"1782093600":{"time":1782093600,"o":74.33976051,"h":74.41,"l":73.73372954,"c":73.79},"1782097200":{"time":1782097200,"o":73.79,"h":74.03,"l":73.25,"c":73.48},"1782100800":{"time":1782100800,"o":73.47210175,"h":73.87,"l":73.30721461,"c":73.82066267},"1782104400":{"time":1782104400,"o":73.82,"h":74.10215655,"l":73.75,"c":73.91},"1782108000":{"time":1782108000,"o":73.91,"h":74.17,"l":73.51058972,"c":73.67},"1782111600":{"time":1782111600,"o":73.67,"h":74.4340256,"l":73.63,"c":74.06543385},"1782115200":{"time":1782115200,"o":74.06541986,"h":74.29203838,"l":73.67171867,"c":73.86},"1782118800":{"time":1782118800,"o":73.86,"h":73.98477848,"l":73.53239029,"c":73.76528556},"1782122400":{"time":1782122400,"o":73.76403781,"h":73.98,"l":73.55756315,"c":73.73},"1782126000":{"time":1782126000,"o":73.73514331,"h":74.4,"l":73.61,"c":74.16},"1782129600":{"time":1782129600,"o":74.15,"h":74.53,"l":74.0,"c":74.38},"1782133200":{"time":1782133200,"o":74.39,"h":74.95,"l":74.20486409,"c":74.94},"1782136800":{"time":1782136800,"o":74.94,"h":74.97,"l":73.16,"c":73.38},"1782140400":{"time":1782140400,"o":73.39,"h":73.74,"l":72.95,"c":73.09151013},"1782144000":{"time":1782144000,"o":73.1,"h":73.17,"l":72.54,"c":72.90421901},"1782147600":{"time":1782147600,"o":72.90503645,"h":73.29,"l":72.6,"c":73.24},"1782151200":{"time":1782151200,"o":73.23730928,"h":73.53,"l":72.53921836,"c":72.57150266},"1782154800":{"time":1782154800,"o":72.59,"h":72.76230709,"l":72.41113242,"c":72.7005816},"1782158400":{"time":1782158400,"o":72.7,"h":72.92351618,"l":72.44605055,"c":72.7881011},"1782162000":{"time":1782162000,"o":72.7881011,"h":72.84073009,"l":72.23724414,"c":72.69751898},"1782165600":{"time":1782165600,"o":72.7,"h":72.92379822,"l":71.54143738,"c":72.07028391},"1782169200":{"time":1782169200,"o":72.07028391,"h":72.13,"l":71.79,"c":71.91256762},"1782172800":{"time":1782172800,"o":71.91261169,"h":71.98,"l":71.42201094,"c":71.84},"1782176400":{"time":1782176400,"o":71.84,"h":72.0,"l":71.28661306,"c":71.66715901},"1782180000":{"time":1782180000,"o":71.67,"h":72.00710244,"l":71.50284967,"c":71.95},"1782183600":{"time":1782183600,"o":71.943367,"h":71.96,"l":71.67189926,"c":71.95066918},"1782187200":{"time":1782187200,"o":71.95,"h":71.98014363,"l":71.36,"c":71.40153543},"1782190800":{"time":1782190800,"o":71.40167944,"h":71.56,"l":70.89750568,"c":71.0},"1782194400":{"time":1782194400,"o":71.0,"h":71.04,"l":69.66,"c":70.28},"1782198000":{"time":1782198000,"o":70.29,"h":70.51745996,"l":69.93154586,"c":69.94162335},"1782201600":{"time":1782201600,"o":69.95187865,"h":70.07,"l":68.13,"c":68.65174977},"1782205200":{"time":1782205200,"o":68.65174977,"h":68.99353369,"l":68.63,"c":68.87},"1782208800":{"time":1782208800,"o":68.86341879,"h":69.16,"l":68.58145741,"c":68.76461871},"1782212400":{"time":1782212400,"o":68.75753458,"h":69.29,"l":68.75753458,"c":69.26},"1782216000":{"time":1782216000,"o":69.25354713,"h":69.32,"l":68.83328281,"c":68.91450672},"1782219600":{"time":1782219600,"o":68.92,"h":69.28518798,"l":68.59838946,"c":69.14},"1782223200":{"time":1782223200,"o":69.15,"h":69.63,"l":69.02534566,"c":69.14534714},"1782226800":{"time":1782226800,"o":69.14352575,"h":69.15,"l":68.36541689,"c":68.88512678},"1782230400":{"time":1782230400,"o":68.88512678,"h":69.36,"l":68.76143867,"c":68.85654182},"1782234000":{"time":1782234000,"o":68.85032906,"h":69.14277542,"l":68.60758893,"c":68.72295245},"1782237600":{"time":1782237600,"o":68.7229739,"h":69.0,"l":68.63,"c":68.87},"1782241200":{"time":1782241200,"o":68.86,"h":69.07,"l":68.7,"c":68.83676477},"1782244800":{"time":1782244800,"o":68.83538775,"h":69.03,"l":68.79651182,"c":68.98},"1782248400":{"time":1782248400,"o":68.98,"h":69.28,"l":68.93312279,"c":69.22428093},"1782252000":{"time":1782252000,"o":69.23,"h":69.8,"l":69.20773919,"c":69.51729742},"1782255600":{"time":1782255600,"o":69.51729742,"h":69.76432067,"l":69.26723618,"c":69.63648539},"1782259200":{"time":1782259200,"o":69.65,"h":70.09797987,"l":69.55,"c":69.94},"1782262800":{"time":1782262800,"o":69.94,"h":70.36,"l":69.63,"c":70.04},"1782266400":{"time":1782266400,"o":70.04,"h":70.1,"l":69.3908904,"c":69.42},"1782270000":{"time":1782270000,"o":69.42,"h":69.73,"l":69.07,"c":69.52774496},"1782273600":{"time":1782273600,"o":69.52781892,"h":69.65125126,"l":68.96934075,"c":69.54736955},"1782277200":{"time":1782277200,"o":69.54738661,"h":70.1729734,"l":69.47220858,"c":69.89},"1782280800":{"time":1782280800,"o":69.89,"h":69.99260051,"l":69.65,"c":69.69},"1782284400":{"time":1782284400,"o":69.6862382,"h":69.74,"l":69.24198736,"c":69.32832779},"1782288000":{"time":1782288000,"o":69.32907539,"h":69.59,"l":69.21,"c":69.43402646},"1782291600":{"time":1782291600,"o":69.43232747,"h":69.51,"l":69.1643709,"c":69.28235498},"1782295200":{"time":1782295200,"o":69.28098969,"h":69.3,"l":68.92398599,"c":69.01706886},"1782298800":{"time":1782298800,"o":69.01597534,"h":70.34184091,"l":68.74412738,"c":69.79},"1782302400":{"time":1782302400,"o":69.78337797,"h":69.89,"l":69.3997869,"c":69.42},"1782306000":{"time":1782306000,"o":69.42206559,"h":69.45266063,"l":68.35,"c":68.84779803},"1782309600":{"time":1782309600,"o":68.84964942,"h":69.39,"l":68.56133288,"c":68.83},"1782313200":{"time":1782313200,"o":68.83,"h":68.86,"l":67.22324889,"c":67.2945609},"1782316800":{"time":1782316800,"o":67.3,"h":67.97068543,"l":66.27,"c":66.53576384},"1782320400":{"time":1782320400,"o":66.51289009,"h":66.89,"l":64.67539539,"c":64.94},"1782324000":{"time":1782324000,"o":64.94,"h":66.44,"l":64.78073819,"c":65.97},"1782327600":{"time":1782327600,"o":65.98,"h":66.33,"l":65.51136607,"c":66.11},"1782331200":{"time":1782331200,"o":66.11038048,"h":67.97,"l":65.94,"c":67.64},"1782334800":{"time":1782334800,"o":67.64,"h":68.07,"l":67.17157305,"c":68.05133005},"1782338400":{"time":1782338400,"o":68.04470029,"h":68.44,"l":67.66167354,"c":67.79},"1782342000":{"time":1782342000,"o":67.79134832,"h":68.16,"l":67.71324793,"c":68.07},"1782345600":{"time":1782345600,"o":68.07,"h":68.27290508,"l":67.56200212,"c":67.66329441},"1782349200":{"time":1782349200,"o":67.67,"h":67.97,"l":67.38731138,"c":67.84101453},"1782352800":{"time":1782352800,"o":67.84,"h":67.89603557,"l":67.57,"c":67.69853229},"1782356400":{"time":1782356400,"o":67.69865134,"h":67.82332482,"l":67.46,"c":67.64},"1782360000":{"time":1782360000,"o":67.65,"h":68.48,"l":67.44900754,"c":68.42739447},"1782363600":{"time":1782363600,"o":68.42739447,"h":69.27,"l":68.32322063,"c":69.0},"1782367200":{"time":1782367200,"o":68.99,"h":69.61848789,"l":68.98,"c":69.43},"1782370800":{"time":1782370800,"o":69.42292271,"h":69.55,"l":69.19110738,"c":69.4},"1782374400":{"time":1782374400,"o":69.40004536,"h":69.41,"l":68.96,"c":69.02},"1782378000":{"time":1782378000,"o":69.03,"h":69.16,"l":68.76976074,"c":68.8},"1782381600":{"time":1782381600,"o":68.8,"h":68.85,"l":68.13867625,"c":68.26},"1782385200":{"time":1782385200,"o":68.26,"h":68.4,"l":67.96754263,"c":68.14},"1782388800":{"time":1782388800,"o":68.13339527,"h":68.81157803,"l":67.76,"c":68.26},"1782392400":{"time":1782392400,"o":68.26102147,"h":68.42,"l":64.02,"c":64.13},"1782396000":{"time":1782396000,"o":64.14,"h":67.07584879,"l":64.14,"c":66.32},"1782399600":{"time":1782399600,"o":66.32016363,"h":66.34293044,"l":65.22268255,"c":66.28},"1782403200":{"time":1782403200,"o":66.28024903,"h":66.992236,"l":65.62519268,"c":65.94},"1782406800":{"time":1782406800,"o":65.93992205,"h":67.32847391,"l":65.78702231,"c":67.1},"1782410400":{"time":1782410400,"o":67.1,"h":67.12,"l":65.89,"c":66.1380956},"1782414000":{"time":1782414000,"o":66.14,"h":66.19,"l":65.69,"c":66.14},"1782417600":{"time":1782417600,"o":66.15,"h":66.77,"l":66.04332597,"c":66.24919059},"1782421200":{"time":1782421200,"o":66.24420731,"h":67.26597135,"l":66.23455979,"c":67.26},"1782424800":{"time":1782424800,"o":67.26,"h":67.31,"l":66.92014016,"c":67.12},"1782428400":{"time":1782428400,"o":67.11,"h":68.76484425,"l":66.96247413,"c":67.66},"1782432000":{"time":1782432000,"o":67.65091134,"h":68.07,"l":67.62,"c":67.73620262},"1782435600":{"time":1782435600,"o":67.73632341,"h":67.88184202,"l":67.11389383,"c":67.29},"1782439200":{"time":1782439200,"o":67.29,"h":67.32167865,"l":65.88801219,"c":66.16749861},"1782442800":{"time":1782442800,"o":66.17000365,"h":68.47689346,"l":65.94002657,"c":68.19},"1782446400":{"time":1782446400,"o":68.19,"h":68.35753724,"l":67.94492418,"c":68.04},"1782450000":{"time":1782450000,"o":68.03503621,"h":68.43,"l":67.96261347,"c":68.34},"1782453600":{"time":1782453600,"o":68.3330687,"h":69.97665406,"l":67.96873265,"c":69.97665406},"1782457200":{"time":1782457200,"o":69.97332832,"h":70.96977035,"l":69.90363083,"c":70.7534681},"1782460800":{"time":1782460800,"o":70.74994042,"h":70.8492341,"l":69.69207195,"c":69.90960275},"1782464400":{"time":1782464400,"o":69.90442545,"h":69.92,"l":68.82,"c":68.99},"1782468000":{"time":1782468000,"o":68.99,"h":69.22,"l":68.62,"c":68.74},"1782471600":{"time":1782471600,"o":68.74128326,"h":69.06,"l":68.3714893,"c":68.58316641},"1782475200":{"time":1782475200,"o":68.57844616,"h":69.6651599,"l":68.34123963,"c":68.82332662},"1782478800":{"time":1782478800,"o":68.82332662,"h":70.89726362,"l":68.27,"c":70.66},"1782482400":{"time":1782482400,"o":70.67,"h":71.9,"l":70.21149615,"c":70.42163055},"1782486000":{"time":1782486000,"o":70.44,"h":72.21,"l":70.28526456,"c":72.04262482},"1782489600":{"time":1782489600,"o":72.04,"h":73.40645616,"l":72.00939093,"c":72.4884686},"1782493200":{"time":1782493200,"o":72.47471011,"h":72.86,"l":72.17,"c":72.54},"1782496800":{"time":1782496800,"o":72.54,"h":73.07,"l":72.35461867,"c":72.57313783},"1782500400":{"time":1782500400,"o":72.57313783,"h":73.89674411,"l":72.46,"c":73.28370631},"1782504000":{"time":1782504000,"o":73.19,"h":73.59215516,"l":72.05,"c":72.16},"1782507600":{"time":1782507600,"o":72.16,"h":72.37,"l":71.79196774,"c":71.95634879},"1782511200":{"time":1782511200,"o":71.95150217,"h":72.06006909,"l":71.50773094,"c":71.80246664},"1782514800":{"time":1782514800,"o":71.80375647,"h":71.99001876,"l":71.652319,"c":71.87276513},"1782518400":{"time":1782518400,"o":71.87,"h":72.43,"l":71.58048752,"c":71.7826991},"1782522000":{"time":1782522000,"o":71.78047252,"h":71.79,"l":71.31,"c":71.4},"1782525600":{"time":1782525600,"o":71.4,"h":72.22,"l":71.36,"c":72.09},"1782529200":{"time":1782529200,"o":72.08152526,"h":72.36,"l":71.80900811,"c":72.2189671},"1782532800":{"time":1782532800,"o":72.2189362,"h":72.56,"l":71.8566418,"c":71.89},"1782536400":{"time":1782536400,"o":71.89198139,"h":71.99339753,"l":71.49,"c":71.77},"1782540000":{"time":1782540000,"o":71.76793677,"h":72.3,"l":71.58894898,"c":72.08874879},"1782543600":{"time":1782543600,"o":72.0886436,"h":72.33,"l":71.97012329,"c":72.28},"1782547200":{"time":1782547200,"o":72.27061564,"h":72.29,"l":71.85,"c":71.99808906},"1782550800":{"time":1782550800,"o":72.0,"h":72.07,"l":71.67935855,"c":71.84146883},"1782554400":{"time":1782554400,"o":71.83691683,"h":72.02,"l":71.79130351,"c":72.0},"1782558000":{"time":1782558000,"o":71.99705621,"h":72.05,"l":71.5,"c":71.77499584},"1782561600":{"time":1782561600,"o":71.77229605,"h":72.14,"l":71.6,"c":72.12342727},"1782565200":{"time":1782565200,"o":72.13,"h":72.55,"l":72.0834128,"c":72.310841},"1782568800":{"time":1782568800,"o":72.31105239,"h":72.87,"l":72.18,"c":72.68},"1782572400":{"time":1782572400,"o":72.68,"h":73.15,"l":72.58,"c":72.8},"1782576000":{"time":1782576000,"o":72.8,"h":72.97057476,"l":72.59685108,"c":72.61},"1782579600":{"time":1782579600,"o":72.62,"h":72.62,"l":71.88,"c":72.01223218},"1782583200":{"time":1782583200,"o":72.01,"h":72.14,"l":71.71200262,"c":71.87},"1782586800":{"time":1782586800,"o":71.87,"h":71.96691534,"l":70.92,"c":71.05},"1782590400":{"time":1782590400,"o":71.07,"h":71.31,"l":71.04690643,"c":71.25},"1782594000":{"time":1782594000,"o":71.26,"h":71.6,"l":70.80406275,"c":70.94769091},"1782597600":{"time":1782597600,"o":70.95,"h":71.06,"l":70.24,"c":71.04569718},"1782601200":{"time":1782601200,"o":71.05,"h":71.12231243,"l":70.40176885,"c":70.46182169},"1782604800":{"time":1782604800,"o":70.47,"h":70.78,"l":70.43494314,"c":70.67695455},"1782608400":{"time":1782608400,"o":70.67,"h":70.89,"l":70.41003951,"c":70.79507995},"1782612000":{"time":1782612000,"o":70.79507995,"h":70.98,"l":70.45881565,"c":70.69},"1782615600":{"time":1782615600,"o":70.68626407,"h":70.94,"l":70.68059575,"c":70.83},"1782619200":{"time":1782619200,"o":70.83,"h":70.96,"l":70.52,"c":70.74},"1782622800":{"time":1782622800,"o":70.73646324,"h":70.74,"l":70.11349309,"c":70.5},"1782626400":{"time":1782626400,"o":70.4949358,"h":70.54,"l":70.14202975,"c":70.41193217},"1782630000":{"time":1782630000,"o":70.40582573,"h":71.06,"l":70.4,"c":71.0487212},"1782633600":{"time":1782633600,"o":71.04086445,"h":72.15,"l":71.03,"c":71.87394289},"1782637200":{"time":1782637200,"o":71.87397519,"h":72.00274737,"l":71.4416652,"c":71.50181572},"1782640800":{"time":1782640800,"o":71.50181572,"h":71.56,"l":71.08,"c":71.42510676},"1782644400":{"time":1782644400,"o":71.42510676,"h":71.99851753,"l":71.37209849,"c":71.8801037},"1782648000":{"time":1782648000,"o":71.88,"h":72.27453491,"l":71.61,"c":71.85183413},"1782651600":{"time":1782651600,"o":71.84038031,"h":72.07,"l":71.28463886,"c":71.71},"1782655200":{"time":1782655200,"o":71.70861622,"h":72.16,"l":71.60729998,"c":71.61},"1782658800":{"time":1782658800,"o":71.6046793,"h":72.05695784,"l":71.41,"c":72.02},"1782662400":{"time":1782662400,"o":72.05,"h":72.08,"l":71.13188691,"c":71.54},"1782666000":{"time":1782666000,"o":71.54,"h":71.93,"l":70.93767858,"c":71.52572861},"1782669600":{"time":1782669600,"o":71.53,"h":71.69787027,"l":70.95357709,"c":71.12560858},"1782673200":{"time":1782673200,"o":71.1256643,"h":71.28,"l":70.25080507,"c":70.69},"1782676800":{"time":1782676800,"o":70.69,"h":71.24,"l":70.62824293,"c":70.87},"1782680400":{"time":1782680400,"o":70.87,"h":71.03,"l":70.23,"c":70.42006809},"1782684000":{"time":1782684000,"o":70.42006809,"h":71.4372371,"l":69.72912277,"c":70.23},"1782687600":{"time":1782687600,"o":70.22873138,"h":71.72,"l":70.11,"c":71.36},"1782777600":{"time":1782777600,"o":75.13229717,"h":75.19409273,"l":74.17,"c":74.38542715},"1782781200":{"time":1782781200,"o":74.39,"h":74.64,"l":74.03044768,"c":74.38},"1782784800":{"time":1782784800,"o":74.38,"h":74.8,"l":74.01496245,"c":74.56},"1782788400":{"time":1782788400,"o":74.56,"h":74.88,"l":74.10113326,"c":74.16},"1782792000":{"time":1782792000,"o":74.15786789,"h":74.23,"l":73.67,"c":74.0},"1782795600":{"time":1782795600,"o":74.0,"h":74.19371121,"l":73.81632245,"c":74.19},"1782799200":{"time":1782799200,"o":74.2,"h":74.23,"l":73.86969898,"c":74.12533461},"1782802800":{"time":1782802800,"o":74.12474567,"h":74.2116478,"l":73.82,"c":74.13},"1782806400":{"time":1782806400,"o":74.1212242,"h":74.19,"l":73.28624629,"c":73.58858576},"1782810000":{"time":1782810000,"o":73.59,"h":73.8435254,"l":73.51,"c":73.77},"1782813600":{"time":1782813600,"o":73.76538746,"h":73.85863538,"l":73.43921065,"c":73.68},"1782817200":{"time":1782817200,"o":73.66296312,"h":73.73192177,"l":73.30066371,"c":73.36298799},"1782820800":{"time":1782820800,"o":73.36423383,"h":73.38,"l":72.05573637,"c":72.06},"1782824400":{"time":1782824400,"o":72.05266627,"h":72.91,"l":71.89,"c":72.84635587},"1782828000":{"time":1782828000,"o":72.84363401,"h":73.88,"l":72.71,"c":72.91},"1782831600":{"time":1782831600,"o":72.92,"h":74.03247389,"l":72.58,"c":73.1},"1782835200":{"time":1782835200,"o":73.09564941,"h":73.7,"l":72.70529254,"c":73.49},"1782838800":{"time":1782838800,"o":73.49,"h":73.9,"l":73.1307787,"c":73.16},"1782842400":{"time":1782842400,"o":73.16,"h":73.77379133,"l":72.93,"c":73.57058171},"1782846000":{"time":1782846000,"o":73.57058066,"h":73.95116354,"l":73.3193631,"c":73.73},"1782849600":{"time":1782849600,"o":73.73,"h":73.92396286,"l":73.50302735,"c":73.67},"1782853200":{"time":1782853200,"o":73.67,"h":73.77,"l":73.2,"c":73.46},"1782856800":{"time":1782856800,"o":73.47,"h":73.73,"l":73.24672051,"c":73.40365176},"1782860400":{"time":1782860400,"o":73.40371595,"h":73.68668735,"l":73.29,"c":73.63778424},"1782864000":{"time":1782864000,"o":73.63778424,"h":73.83573758,"l":73.33845257,"c":73.62379109},"1782867600":{"time":1782867600,"o":73.61778174,"h":74.32439332,"l":72.26,"c":73.91378309},"1782871200":{"time":1782871200,"o":73.91496715,"h":75.01,"l":73.76682677,"c":74.75257672},"1782874800":{"time":1782874800,"o":74.75266021,"h":75.64086358,"l":74.33,"c":75.44490049},"1782878400":{"time":1782878400,"o":75.45,"h":75.84,"l":75.22,"c":75.52430167},"1782882000":{"time":1782882000,"o":75.54,"h":75.76,"l":75.12,"c":75.22},"1782885600":{"time":1782885600,"o":75.22065767,"h":75.25,"l":73.92,"c":74.265141},"1782889200":{"time":1782889200,"o":74.27,"h":74.92284864,"l":74.05475926,"c":74.83025955},"1782892800":{"time":1782892800,"o":74.83093071,"h":75.47531141,"l":74.42531563,"c":75.4},"1782896400":{"time":1782896400,"o":75.41,"h":75.54,"l":75.03927324,"c":75.42},"1782900000":{"time":1782900000,"o":75.41,"h":75.53,"l":74.94090985,"c":74.95327015},"1782903600":{"time":1782903600,"o":74.95327015,"h":75.29112456,"l":74.61,"c":74.81},"1782907200":{"time":1782907200,"o":74.81,"h":74.93,"l":74.24,"c":74.57448446},"1782910800":{"time":1782910800,"o":74.57410749,"h":76.09475671,"l":74.57,"c":76.0},"1782914400":{"time":1782914400,"o":76.00413382,"h":77.21850868,"l":75.62,"c":76.94},"1782918000":{"time":1782918000,"o":76.95,"h":77.76016179,"l":76.81767501,"c":77.40944365},"1782921600":{"time":1782921600,"o":77.40218899,"h":78.14,"l":76.8729267,"c":77.13},"1782925200":{"time":1782925200,"o":77.13,"h":77.91,"l":76.81420895,"c":77.73133376},"1782928800":{"time":1782928800,"o":77.7313431,"h":77.87,"l":77.25,"c":77.38},"1782932400":{"time":1782932400,"o":77.38,"h":77.64,"l":76.76836416,"c":76.96},"1782936000":{"time":1782936000,"o":76.98,"h":77.47100098,"l":76.56263615,"c":77.38},"1782939600":{"time":1782939600,"o":77.38,"h":78.64288226,"l":77.38,"c":78.40331178},"1782943200":{"time":1782943200,"o":78.40070327,"h":78.8941553,"l":77.74,"c":77.8284481},"1782946800":{"time":1782946800,"o":77.83,"h":77.84,"l":77.23403587,"c":77.42},"1782950400":{"time":1782950400,"o":77.42,"h":77.44,"l":76.87,"c":77.23},"1782954000":{"time":1782954000,"o":77.22439293,"h":78.66,"l":77.19,"c":78.16380049},"1782957600":{"time":1782957600,"o":78.16380049,"h":78.56402888,"l":77.77,"c":78.38694485},"1782961200":{"time":1782961200,"o":78.39,"h":78.93266932,"l":77.91,"c":78.67535135},"1782964800":{"time":1782964800,"o":78.67235123,"h":78.68,"l":78.04,"c":78.24795313},"1782968400":{"time":1782968400,"o":78.24739571,"h":78.3,"l":77.74509669,"c":78.07},"1782972000":{"time":1782972000,"o":78.07,"h":78.59388253,"l":77.72537445,"c":77.86},"1782975600":{"time":1782975600,"o":77.86,"h":78.16,"l":77.57,"c":77.95},"1782979200":{"time":1782979200,"o":77.95,"h":78.46,"l":77.91,"c":78.43885198},"1782982800":{"time":1782982800,"o":78.43159216,"h":79.72318562,"l":78.25377373,"c":79.44578004},"1782986400":{"time":1782986400,"o":79.4411198,"h":82.13790792,"l":79.39,"c":82.03},"1782990000":{"time":1782990000,"o":82.06336018,"h":82.75294571,"l":81.5,"c":82.42263883},"1782993600":{"time":1782993600,"o":82.41950158,"h":82.434345,"l":81.08417704,"c":81.37},"1782997200":{"time":1782997200,"o":81.36550013,"h":81.95,"l":80.73126209,"c":81.46},"1783000800":{"time":1783000800,"o":81.47,"h":81.49,"l":80.08956806,"c":80.5},"1783004400":{"time":1783004400,"o":80.49249499,"h":80.87,"l":80.06138518,"c":80.8},"1783008000":{"time":1783008000,"o":80.81,"h":81.0531329,"l":80.0924635,"c":80.50055111},"1783011600":{"time":1783011600,"o":80.50117054,"h":81.18,"l":80.46569983,"c":80.5962894},"1783015200":{"time":1783015200,"o":80.6,"h":81.21,"l":80.6,"c":80.99655443},"1783018800":{"time":1783018800,"o":80.9972804,"h":81.27,"l":80.77430299,"c":80.80429204},"1783022400":{"time":1783022400,"o":80.80349619,"h":81.05,"l":80.55632428,"c":80.98},"1783026000":{"time":1783026000,"o":80.98,"h":81.12,"l":80.4635394,"c":80.75485213},"1783029600":{"time":1783029600,"o":80.75477238,"h":80.85,"l":80.38714098,"c":80.63},"1783033200":{"time":1783033200,"o":80.62843758,"h":80.74,"l":80.46421571,"c":80.68},"1783036800":{"time":1783036800,"o":80.6814292,"h":80.88,"l":80.48098618,"c":80.71506237},"1783040400":{"time":1783040400,"o":80.71050426,"h":81.64769091,"l":80.66275222,"c":81.42},"1783044000":{"time":1783044000,"o":81.44,"h":81.64,"l":80.65443784,"c":80.78},"1783047600":{"time":1783047600,"o":80.77226852,"h":80.93454602,"l":80.31,"c":80.68767855},"1783051200":{"time":1783051200,"o":80.69,"h":80.78,"l":80.43998212,"c":80.47945883},"1783054800":{"time":1783054800,"o":80.47675312,"h":81.22,"l":80.43941494,"c":81.11367327},"1783058400":{"time":1783058400,"o":81.11,"h":81.35,"l":80.69721553,"c":80.9160516},"1783062000":{"time":1783062000,"o":80.92,"h":81.47281664,"l":80.79,"c":81.19},"1783065600":{"time":1783065600,"o":81.19,"h":81.46963297,"l":80.79740134,"c":80.88},"1783069200":{"time":1783069200,"o":80.87796211,"h":81.20919141,"l":80.64,"c":80.99503053},"1783072800":{"time":1783072800,"o":80.98715592,"h":81.84,"l":80.83,"c":81.51012711},"1783076400":{"time":1783076400,"o":81.51289351,"h":81.67,"l":81.21,"c":81.51978392},"1783080000":{"time":1783080000,"o":81.52052714,"h":81.72,"l":81.18,"c":81.49162016},"1783083600":{"time":1783083600,"o":81.49224935,"h":81.8,"l":81.38456288,"c":81.54429025},"1783087200":{"time":1783087200,"o":81.54504728,"h":81.77,"l":80.89,"c":81.63186961},"1783090800":{"time":1783090800,"o":81.64,"h":82.01,"l":81.10346262,"c":81.17348453},"1783094400":{"time":1783094400,"o":81.17420782,"h":81.52,"l":81.03141123,"c":81.48528747},"1783098000":{"time":1783098000,"o":81.49,"h":81.93,"l":81.42946497,"c":81.73},"1783101600":{"time":1783101600,"o":81.74,"h":82.27,"l":81.59601149,"c":82.09},"1783105200":{"time":1783105200,"o":82.0828623,"h":83.18583709,"l":82.04257409,"c":82.47137193},"1783108800":{"time":1783108800,"o":82.46012343,"h":82.95702028,"l":82.20864843,"c":82.69},"1783112400":{"time":1783112400,"o":82.69,"h":83.0070393,"l":82.13093683,"c":82.6},"1783116000":{"time":1783116000,"o":82.62,"h":82.65,"l":82.2119891,"c":82.32},"1783119600":{"time":1783119600,"o":82.32,"h":82.45066295,"l":82.13878222,"c":82.32277593},"1783123200":{"time":1783123200,"o":82.31847603,"h":82.71945976,"l":82.22,"c":82.35035326},"1783126800":{"time":1783126800,"o":82.35017623,"h":82.35017623,"l":81.78132861,"c":81.90529267},"1783130400":{"time":1783130400,"o":81.91,"h":82.36024833,"l":81.86044569,"c":82.14},"1783134000":{"time":1783134000,"o":82.14,"h":82.81,"l":82.00004761,"c":82.69295126},"1783137600":{"time":1783137600,"o":82.69129261,"h":83.94822503,"l":82.62718228,"c":83.44017099},"1783141200":{"time":1783141200,"o":83.45,"h":83.45,"l":82.86795222,"c":83.34},"1783144800":{"time":1783144800,"o":83.33913959,"h":83.56,"l":82.46862352,"c":82.52},"1783148400":{"time":1783148400,"o":82.52,"h":82.81,"l":82.24271555,"c":82.68662345},"1783152000":{"time":1783152000,"o":82.68674953,"h":82.74,"l":82.20984172,"c":82.27533531},"1783155600":{"time":1783155600,"o":82.27470824,"h":82.28355653,"l":81.56091055,"c":81.7},"1783159200":{"time":1783159200,"o":81.7,"h":81.88845205,"l":81.42617991,"c":81.6},"1783162800":{"time":1783162800,"o":81.59480227,"h":81.88,"l":81.50247003,"c":81.79},"1783166400":{"time":1783166400,"o":81.78,"h":81.95,"l":81.35,"c":81.56},"1783170000":{"time":1783170000,"o":81.56,"h":81.86,"l":81.34023973,"c":81.63835342},"1783173600":{"time":1783173600,"o":81.62046034,"h":81.84,"l":81.5165951,"c":81.78},"1783177200":{"time":1783177200,"o":81.78,"h":82.38,"l":81.68841626,"c":82.20067046},"1783180800":{"time":1783180800,"o":82.20268493,"h":82.36,"l":81.94298985,"c":82.17571152},"1783184400":{"time":1783184400,"o":82.17502154,"h":82.78,"l":81.85797391,"c":82.48117665},"1783188000":{"time":1783188000,"o":82.48085956,"h":82.58,"l":82.07,"c":82.21895097},"1783191600":{"time":1783191600,"o":82.22,"h":82.3,"l":81.7,"c":81.84048727},"1783195200":{"time":1783195200,"o":81.84061187,"h":82.11469907,"l":81.53566136,"c":81.93},"1783198800":{"time":1783198800,"o":81.92652568,"h":82.19,"l":81.79146958,"c":81.96},"1783202400":{"time":1783202400,"o":81.96,"h":82.0,"l":81.74530789,"c":81.89},"1783206000":{"time":1783206000,"o":81.9,"h":81.9000049,"l":81.40054133,"c":81.74255074},"1783209600":{"time":1783209600,"o":81.74386324,"h":81.77080988,"l":81.09,"c":81.27},"1783213200":{"time":1783213200,"o":81.27,"h":81.42,"l":80.55380615,"c":80.82781752},"1783216800":{"time":1783216800,"o":80.82,"h":80.85283621,"l":80.17471493,"c":80.3334304},"1783220400":{"time":1783220400,"o":80.33802464,"h":80.57,"l":80.32,"c":80.52208251},"1783224000":{"time":1783224000,"o":80.52217561,"h":80.83,"l":80.37084433,"c":80.56307507},"1783227600":{"time":1783227600,"o":80.55917709,"h":80.55917709,"l":80.22,"c":80.43442509},"1783231200":{"time":1783231200,"o":80.44,"h":80.61445685,"l":80.30705986,"c":80.56},"1783234800":{"time":1783234800,"o":80.56,"h":80.72,"l":80.33035569,"c":80.66446202},"1783238400":{"time":1783238400,"o":80.67,"h":80.82,"l":80.41624616,"c":80.46},"1783242000":{"time":1783242000,"o":80.46,"h":80.51,"l":79.68,"c":79.87},"1783245600":{"time":1783245600,"o":79.86103775,"h":80.42,"l":79.71447942,"c":80.4},"1783249200":{"time":1783249200,"o":80.41,"h":80.62006093,"l":80.31610102,"c":80.52},"1783252800":{"time":1783252800,"o":80.53,"h":81.25,"l":80.32,"c":80.72},"1783256400":{"time":1783256400,"o":80.73,"h":81.2,"l":80.65420132,"c":81.2},"1783260000":{"time":1783260000,"o":81.2,"h":81.57,"l":80.9870038,"c":81.40397681},"1783263600":{"time":1783263600,"o":81.40914263,"h":81.66170682,"l":81.08,"c":81.31},"1783267200":{"time":1783267200,"o":81.3118494,"h":81.48,"l":80.88,"c":81.06},"1783270800":{"time":1783270800,"o":81.06,"h":81.34,"l":80.97719151,"c":81.09730711},"1783274400":{"time":1783274400,"o":81.09738892,"h":81.24,"l":80.96300124,"c":80.97194718},"1783278000":{"time":1783278000,"o":80.97188463,"h":81.09,"l":80.78287054,"c":81.01},"1783281600":{"time":1783281600,"o":81.01,"h":81.13,"l":80.91415962,"c":81.03},"1783285200":{"time":1783285200,"o":81.03,"h":82.05435805,"l":80.75015063,"c":81.74236345},"1783288800":{"time":1783288800,"o":81.74186011,"h":82.38160403,"l":81.61,"c":81.79078679},"1783292400":{"time":1783292400,"o":81.79030052,"h":82.04,"l":81.4098547,"c":81.56},"1783296000":{"time":1783296000,"o":81.55497647,"h":82.21,"l":81.09386625,"c":82.16470376},"1783299600":{"time":1783299600,"o":82.16439692,"h":82.29236721,"l":81.46,"c":81.52},"1783303200":{"time":1783303200,"o":81.51684372,"h":81.64776841,"l":80.82,"c":81.01513678},"1783306800":{"time":1783306800,"o":81.00564454,"h":81.03,"l":80.43870856,"c":80.78},"1783310400":{"time":1783310400,"o":80.77,"h":80.97,"l":80.67878926,"c":80.79},"1783314000":{"time":1783314000,"o":80.79,"h":80.79,"l":80.11800369,"c":80.38213962},"1783317600":{"time":1783317600,"o":80.38615175,"h":80.49,"l":80.21499428,"c":80.30933375},"1783321200":{"time":1783321200,"o":80.30812314,"h":80.9332288,"l":80.22730126,"c":80.77090947},"1783324800":{"time":1783324800,"o":80.77085734,"h":81.05,"l":80.26314681,"c":80.45011398},"1783328400":{"time":1783328400,"o":80.45006751,"h":80.46,"l":80.02826766,"c":80.05},"1783332000":{"time":1783332000,"o":80.05,"h":80.68,"l":80.0302467,"c":80.64},"1783335600":{"time":1783335600,"o":80.64,"h":80.96,"l":80.38064433,"c":80.38064433},"1783339200":{"time":1783339200,"o":80.36702155,"h":80.6,"l":79.31,"c":79.43908756},"1783342800":{"time":1783342800,"o":79.43772169,"h":80.88,"l":79.21,"c":80.12815543},"1783346400":{"time":1783346400,"o":80.12815543,"h":80.73363022,"l":79.83,"c":80.24699368},"1783350000":{"time":1783350000,"o":80.24033383,"h":81.48796411,"l":80.24033383,"c":81.44},"1783353600":{"time":1783353600,"o":81.45,"h":82.36,"l":81.24990451,"c":82.06},"1783357200":{"time":1783357200,"o":82.07,"h":82.15,"l":81.41395866,"c":81.6},"1783360800":{"time":1783360800,"o":81.6,"h":82.26,"l":81.26686337,"c":81.95},"1783364400":{"time":1783364400,"o":81.96,"h":82.14060861,"l":81.76291953,"c":82.02},"1783368000":{"time":1783368000,"o":82.03,"h":82.20653573,"l":81.65,"c":82.06},"1783371600":{"time":1783371600,"o":82.06,"h":83.68385156,"l":82.0189389,"c":82.78},"1783375200":{"time":1783375200,"o":82.79,"h":82.84,"l":82.21040771,"c":82.28},"1783378800":{"time":1783378800,"o":82.28,"h":82.39,"l":81.8702906,"c":81.91},"1783382400":{"time":1783382400,"o":81.91,"h":82.45041356,"l":81.80601853,"c":82.33},"1783386000":{"time":1783386000,"o":82.33,"h":82.33,"l":81.7905338,"c":81.87},"1783389600":{"time":1783389600,"o":81.87,"h":81.95515424,"l":81.25,"c":81.32},"1783393200":{"time":1783393200,"o":81.32,"h":81.44027243,"l":80.94190895,"c":81.02},"1783396800":{"time":1783396800,"o":81.02,"h":81.06585241,"l":80.60918338,"c":80.88},"1783400400":{"time":1783400400,"o":80.88,"h":81.19,"l":80.42,"c":81.06819486},"1783404000":{"time":1783404000,"o":81.06960929,"h":81.59,"l":80.7745319,"c":81.49066687},"1783407600":{"time":1783407600,"o":81.49066687,"h":81.7,"l":81.30714849,"c":81.45121582},"1783411200":{"time":1783411200,"o":81.45077219,"h":81.54005757,"l":81.16,"c":81.23},"1783414800":{"time":1783414800,"o":81.23,"h":81.44,"l":81.09258288,"c":81.27},"1783418400":{"time":1783418400,"o":81.26571735,"h":81.54,"l":80.89726168,"c":80.95637448},"1783422000":{"time":1783422000,"o":80.95637448,"h":81.36,"l":80.72755413,"c":81.27422193},"1783425600":{"time":1783425600,"o":81.27099037,"h":81.95,"l":81.25464271,"c":81.39236201},"1783429200":{"time":1783429200,"o":81.4,"h":81.57,"l":80.62,"c":80.78984452},"1783432800":{"time":1783432800,"o":80.78804688,"h":81.87591189,"l":80.4605793,"c":81.76266582},"1783436400":{"time":1783436400,"o":81.76092374,"h":82.32,"l":81.46,"c":82.08523753},"1783440000":{"time":1783440000,"o":82.09,"h":82.53,"l":81.78172278,"c":82.17377474},"1783443600":{"time":1783443600,"o":82.18,"h":82.75,"l":82.05709412,"c":82.67},"1783447200":{"time":1783447200,"o":82.67,"h":82.67,"l":81.21490367,"c":81.26},"1783450800":{"time":1783450800,"o":81.26,"h":81.53,"l":80.73457579,"c":81.32},"1783454400":{"time":1783454400,"o":81.34,"h":81.45,"l":80.97,"c":81.13},"1783458000":{"time":1783458000,"o":81.13,"h":81.39,"l":80.53,"c":80.79},"1783461600":{"time":1783461600,"o":80.78673406,"h":81.04,"l":80.30676444,"c":80.82},"1783465200":{"time":1783465200,"o":80.81755676,"h":81.1,"l":80.47906431,"c":80.53},"1783468800":{"time":1783468800,"o":80.53,"h":80.74,"l":80.3140694,"c":80.34},"1783472400":{"time":1783472400,"o":80.34,"h":80.38326481,"l":78.79,"c":79.05116171},"1783476000":{"time":1783476000,"o":79.05116171,"h":79.14,"l":78.19090359,"c":79.01217133},"1783479600":{"time":1783479600,"o":79.01558066,"h":79.3,"l":78.58,"c":78.68},"1783483200":{"time":1783483200,"o":78.68361384,"h":78.89,"l":78.34949139,"c":78.61},"1783486800":{"time":1783486800,"o":78.61,"h":78.78,"l":78.31,"c":78.39},"1783490400":{"time":1783490400,"o":78.39,"h":78.41,"l":77.94306689,"c":78.18},"1783494000":{"time":1783494000,"o":78.17682732,"h":78.3,"l":77.78202184,"c":78.26057831},"1783497600":{"time":1783497600,"o":78.24625246,"h":78.38004347,"l":76.87886159,"c":77.21059342},"1783501200":{"time":1783501200,"o":77.21133125,"h":77.41076645,"l":76.97833033,"c":77.15},"1783504800":{"time":1783504800,"o":77.15,"h":77.44,"l":76.91122725,"c":77.28370136},"1783508400":{"time":1783508400,"o":77.28370136,"h":77.65166053,"l":77.04,"c":77.50604365},"1783512000":{"time":1783512000,"o":77.51,"h":77.61,"l":76.98275854,"c":76.98304973},"1783515600":{"time":1783515600,"o":76.98369371,"h":77.43,"l":76.59957043,"c":77.24348372},"1783519200":{"time":1783519200,"o":77.26,"h":77.39,"l":76.70397596,"c":77.06},"1783522800":{"time":1783522800,"o":77.05215068,"h":77.11,"l":76.2545742,"c":76.71965573},"1783526400":{"time":1783526400,"o":76.71471894,"h":77.32,"l":76.71471894,"c":77.25},"1783530000":{"time":1783530000,"o":77.25,"h":77.63,"l":76.99,"c":77.08},"1783533600":{"time":1783533600,"o":77.09,"h":77.32,"l":76.78049335,"c":77.11145107},"1783537200":{"time":1783537200,"o":77.11142037,"h":77.46490885,"l":76.9208915,"c":77.38465659},"1783540800":{"time":1783540800,"o":77.39,"h":77.53,"l":77.01572788,"c":77.15},"1783544400":{"time":1783544400,"o":77.15,"h":77.3,"l":76.90208192,"c":77.20097036},"1783548000":{"time":1783548000,"o":77.20472008,"h":77.53258443,"l":77.13637791,"c":77.5},"1783551600":{"time":1783551600,"o":77.5,"h":77.86,"l":77.4,"c":77.79242934},"1783555200":{"time":1783555200,"o":77.79239147,"h":77.86,"l":77.48097324,"c":77.68},"1783558800":{"time":1783558800,"o":77.69,"h":78.7338799,"l":77.30211213,"c":77.31752753},"1783562400":{"time":1783562400,"o":77.32,"h":77.8,"l":76.96,"c":77.02557429},"1783566000":{"time":1783566000,"o":77.02234131,"h":77.34013041,"l":76.67,"c":77.34},"1783569600":{"time":1783569600,"o":77.34118785,"h":77.99286222,"l":77.192636,"c":77.95777364},"1783573200":{"time":1783573200,"o":77.95855295,"h":78.3602873,"l":77.7,"c":78.36},"1783576800":{"time":1783576800,"o":78.35783376,"h":78.58557733,"l":78.07,"c":78.46},"1783580400":{"time":1783580400,"o":78.45756507,"h":78.79,"l":78.09843716,"c":78.18},"1783584000":{"time":1783584000,"o":78.17905334,"h":78.37,"l":77.9426304,"c":78.09},"1783587600":{"time":1783587600,"o":78.09,"h":78.15,"l":77.82,"c":78.09751625},"1783591200":{"time":1783591200,"o":78.1,"h":78.17,"l":77.51064847,"c":77.66127524},"1783594800":{"time":1783594800,"o":77.65552122,"h":77.74,"l":77.28436265,"c":77.57281503},"1783598400":{"time":1783598400,"o":77.57358749,"h":78.19,"l":77.4,"c":77.6},"1783602000":{"time":1783602000,"o":77.59,"h":78.46,"l":77.33,"c":78.19},"1783605600":{"time":1783605600,"o":78.18,"h":78.32,"l":77.53,"c":77.84},"1783609200":{"time":1783609200,"o":77.84,"h":78.15706587,"l":77.47142595,"c":77.57},"1783612800":{"time":1783612800,"o":77.57446097,"h":77.76,"l":77.22,"c":77.64},"1783616400":{"time":1783616400,"o":77.63742965,"h":78.13,"l":77.59,"c":78.03133815},"1783620000":{"time":1783620000,"o":78.03135015,"h":78.3867285,"l":77.97,"c":78.16249572},"1783623600":{"time":1783623600,"o":78.16,"h":78.28013075,"l":77.87,"c":78.12},"1783627200":{"time":1783627200,"o":78.12,"h":78.27280969,"l":77.94489295,"c":78.11},"1783630800":{"time":1783630800,"o":78.12,"h":78.25,"l":77.88,"c":78.01},"1783634400":{"time":1783634400,"o":78.01,"h":78.24,"l":77.95041068,"c":78.06318807},"1783638000":{"time":1783638000,"o":78.06318807,"h":78.17004731,"l":77.74004569,"c":78.01},"1783641600":{"time":1783641600,"o":78.00733506,"h":78.11030058,"l":77.76486797,"c":78.07},"1783645200":{"time":1783645200,"o":78.08,"h":79.43,"l":77.89021066,"c":79.03},"1783648800":{"time":1783648800,"o":79.03,"h":79.12,"l":78.8,"c":79.00603533},"1783652400":{"time":1783652400,"o":79.00474985,"h":79.09,"l":78.7,"c":79.01568686},"1783656000":{"time":1783656000,"o":79.02275338,"h":79.07,"l":78.80754205,"c":78.93},"1783659600":{"time":1783659600,"o":78.93,"h":79.34,"l":78.83,"c":79.13458554},"1783663200":{"time":1783663200,"o":79.13397178,"h":79.2,"l":78.82594006,"c":78.85362368},"1783666800":{"time":1783666800,"o":78.85432697,"h":79.04,"l":78.70475555,"c":78.81711656},"1783670400":{"time":1783670400,"o":78.81775134,"h":79.38,"l":78.76999577,"c":79.16776544},"1783674000":{"time":1783674000,"o":79.16503006,"h":79.34038537,"l":78.90012923,"c":79.18308475},"1783677600":{"time":1783677600,"o":79.19,"h":79.61,"l":79.1,"c":79.35449276},"1783681200":{"time":1783681200,"o":79.36,"h":79.4817373,"l":79.13489621,"c":79.34},"1783684800":{"time":1783684800,"o":79.34,"h":79.51095729,"l":78.87045748,"c":78.88},"1783688400":{"time":1783688400,"o":78.87211802,"h":79.3,"l":78.74019869,"c":78.95},"1783692000":{"time":1783692000,"o":78.95,"h":78.95,"l":77.14444438,"c":77.89},"1783695600":{"time":1783695600,"o":77.89,"h":78.34,"l":77.75811375,"c":78.10704974},"1783699200":{"time":1783699200,"o":78.11518337,"h":78.23505464,"l":77.63070301,"c":78.12},"1783702800":{"time":1783702800,"o":78.12,"h":78.15,"l":77.54391558,"c":77.55784315},"1783706400":{"time":1783706400,"o":77.55262768,"h":77.86,"l":77.30372881,"c":77.49351269},"1783710000":{"time":1783710000,"o":77.49402513,"h":78.01165778,"l":77.42183722,"c":77.86},"1783713600":{"time":1783713600,"o":77.87,"h":77.97,"l":77.67331409,"c":77.71419881},"1783717200":{"time":1783717200,"o":77.72,"h":78.08,"l":77.69307297,"c":77.95},"1783720800":{"time":1783720800,"o":77.95,"h":78.19164792,"l":77.90457124,"c":78.1177299},"1783724400":{"time":1783724400,"o":78.1177299,"h":78.13,"l":77.9,"c":78.07499702},"1783728000":{"time":1783728000,"o":78.08,"h":78.08345713,"l":77.75,"c":77.81},"1783731600":{"time":1783731600,"o":77.8,"h":78.02330788,"l":77.43,"c":77.50505029},"1783735200":{"time":1783735200,"o":77.50505029,"h":77.78222185,"l":77.45870767,"c":77.73441717},"1783738800":{"time":1783738800,"o":77.74,"h":77.83,"l":77.58,"c":77.74058517},"1783742400":{"time":1783742400,"o":77.74518942,"h":77.81209521,"l":77.6,"c":77.7},"1783746000":{"time":1783746000,"o":77.7,"h":77.93,"l":77.55888199,"c":77.84867825},"1783749600":{"time":1783749600,"o":77.84867825,"h":78.07131449,"l":77.74036196,"c":78.01},"1783753200":{"time":1783753200,"o":78.01,"h":78.05516282,"l":77.90000181,"c":77.95153601},"1783756800":{"time":1783756800,"o":77.95088122,"h":78.13,"l":77.90071215,"c":78.12242209},"1783760400":{"time":1783760400,"o":78.13,"h":78.31,"l":77.78548524,"c":77.80071373},"1783764000":{"time":1783764000,"o":77.80071373,"h":78.06633723,"l":77.72426308,"c":78.03},"1783767600":{"time":1783767600,"o":78.03,"h":78.11,"l":77.95,"c":78.07},"1783771200":{"time":1783771200,"o":78.07,"h":78.17,"l":77.91233169,"c":78.05523143},"1783774800":{"time":1783774800,"o":78.0565921,"h":78.4,"l":78.0,"c":78.14064574},"1783778400":{"time":1783778400,"o":78.14129103,"h":78.6662578,"l":78.13406633,"c":78.45347974},"1783782000":{"time":1783782000,"o":78.45260835,"h":78.79420251,"l":77.94451278,"c":78.3505794},"1783785600":{"time":1783785600,"o":78.3506044,"h":78.37,"l":77.64,"c":77.91},"1783789200":{"time":1783789200,"o":77.91,"h":78.16,"l":77.79072492,"c":78.06},"1783792800":{"time":1783792800,"o":78.06,"h":78.27,"l":77.97,"c":78.04},"1783796400":{"time":1783796400,"o":78.05,"h":78.10680471,"l":77.85211067,"c":78.09089624},"1783800000":{"time":1783800000,"o":78.1,"h":78.24,"l":78.07,"c":78.1265679},"1783803600":{"time":1783803600,"o":78.1265679,"h":78.28,"l":78.1,"c":78.19},"1783807200":{"time":1783807200,"o":78.19,"h":78.24,"l":77.70603372,"c":77.84309033},"1783810800":{"time":1783810800,"o":77.84309033,"h":77.88055162,"l":76.73109071,"c":76.74},"1783814400":{"time":1783814400,"o":76.74,"h":76.83,"l":75.61574435,"c":76.05},"1783818000":{"time":1783818000,"o":76.05,"h":76.84,"l":76.00055087,"c":76.78867519},"1783821600":{"time":1783821600,"o":76.78867519,"h":76.87,"l":76.59,"c":76.83},"1783825200":{"time":1783825200,"o":76.81820259,"h":77.04220447,"l":76.71,"c":77.01},"1783828800":{"time":1783828800,"o":77.00248404,"h":77.02726363,"l":76.5666996,"c":76.67749426},"1783832400":{"time":1783832400,"o":76.67756571,"h":76.77480079,"l":76.35,"c":76.39367},"1783836000":{"time":1783836000,"o":76.39337274,"h":76.39337274,"l":75.81219576,"c":76.31},"1783839600":{"time":1783839600,"o":76.30909454,"h":76.67,"l":76.26,"c":76.47},"1783843200":{"time":1783843200,"o":76.46191564,"h":76.7827616,"l":76.42964777,"c":76.65236632},"1783846800":{"time":1783846800,"o":76.65267435,"h":76.86,"l":76.34319782,"c":76.71},"1783850400":{"time":1783850400,"o":76.70507135,"h":76.81,"l":76.61,"c":76.67},"1783854000":{"time":1783854000,"o":76.66294187,"h":77.23320403,"l":76.49,"c":76.9},"1783857600":{"time":1783857600,"o":76.90234422,"h":77.20145349,"l":76.75,"c":77.15},"1783861200":{"time":1783861200,"o":77.15,"h":77.44587138,"l":77.08213042,"c":77.13},"1783864800":{"time":1783864800,"o":77.12899205,"h":77.68370824,"l":76.94483572,"c":77.51},"1783868400":{"time":1783868400,"o":77.51,"h":77.58576704,"l":77.24732499,"c":77.44},"1783872000":{"time":1783872000,"o":77.44,"h":77.63,"l":77.35,"c":77.51},"1783875600":{"time":1783875600,"o":77.51,"h":77.58,"l":77.22,"c":77.33},"1783879200":{"time":1783879200,"o":77.32651193,"h":77.62102154,"l":77.21,"c":77.55},"1783882800":{"time":1783882800,"o":77.54332928,"h":77.72948653,"l":77.40413645,"c":77.65},"1783886400":{"time":1783886400,"o":77.65,"h":77.69,"l":77.41,"c":77.42270325},"1783890000":{"time":1783890000,"o":77.42180015,"h":77.66375034,"l":76.95079908,"c":77.07155041},"1783893600":{"time":1783893600,"o":77.07,"h":77.07,"l":76.43648603,"c":76.72601122},"1783897200":{"time":1783897200,"o":76.73,"h":76.9,"l":76.61,"c":76.87},"1783900800":{"time":1783900800,"o":76.86620185,"h":78.15407311,"l":76.78,"c":77.47640687},"1783904400":{"time":1783904400,"o":77.47351569,"h":77.61783023,"l":76.24077212,"c":76.28899425},"1783908000":{"time":1783908000,"o":76.28899425,"h":76.62,"l":76.09287861,"c":76.44},"1783911600":{"time":1783911600,"o":76.44,"h":76.45,"l":75.39210193,"c":75.82},"1783915200":{"time":1783915200,"o":75.82,"h":76.09,"l":75.66582749,"c":75.87},"1783918800":{"time":1783918800,"o":75.87,"h":76.43,"l":75.71196193,"c":76.35},"1783922400":{"time":1783922400,"o":76.35367374,"h":76.55,"l":76.23774932,"c":76.29966556},"1783926000":{"time":1783926000,"o":76.29589524,"h":76.65,"l":76.1807851,"c":76.40725537},"1783929600":{"time":1783929600,"o":76.40725537,"h":76.86921171,"l":76.31070487,"c":76.69},"1783933200":{"time":1783933200,"o":76.68859176,"h":76.7,"l":76.55175407,"c":76.58},"1783936800":{"time":1783936800,"o":76.58,"h":76.59,"l":76.06,"c":76.2440168},"1783940400":{"time":1783940400,"o":76.24165799,"h":76.55,"l":76.24165799,"c":76.31},"1783944000":{"time":1783944000,"o":76.30403213,"h":76.38,"l":75.70682378,"c":75.82},"1783947600":{"time":1783947600,"o":75.82,"h":75.91,"l":75.08,"c":75.37129695},"1783951200":{"time":1783951200,"o":75.36842338,"h":76.13045255,"l":75.33,"c":76.12498756},"1783954800":{"time":1783954800,"o":76.1231529,"h":76.2852579,"l":75.70716756,"c":75.78765646},"1783958400":{"time":1783958400,"o":75.78007368,"h":76.01,"l":75.15,"c":75.2571456},"1783962000":{"time":1783962000,"o":75.257168,"h":75.42347328,"l":74.51,"c":74.56},"1783965600":{"time":1783965600,"o":74.54690952,"h":75.0,"l":74.54227896,"c":74.82},"1783969200":{"time":1783969200,"o":74.83,"h":75.2,"l":74.71079449,"c":75.16590268},"1783972800":{"time":1783972800,"o":75.16311032,"h":75.30973772,"l":74.55443321,"c":74.76},"1783976400":{"time":1783976400,"o":74.76,"h":74.76046216,"l":74.06703291,"c":74.37},"1783980000":{"time":1783980000,"o":74.36041164,"h":74.69534163,"l":74.36041164,"c":74.48},"1783983600":{"time":1783983600,"o":74.47,"h":74.97,"l":74.37273711,"c":74.96243159},"1783987200":{"time":1783987200,"o":74.96243159,"h":75.45390376,"l":74.79,"c":75.4},"1783990800":{"time":1783990800,"o":75.4,"h":75.52,"l":75.17400597,"c":75.25793854},"1783994400":{"time":1783994400,"o":75.25797287,"h":75.3,"l":74.83,"c":75.03},"1783998000":{"time":1783998000,"o":75.04,"h":75.13,"l":74.51566207,"c":75.13},"1784001600":{"time":1784001600,"o":75.12422561,"h":75.32,"l":75.00145829,"c":75.11},"1784005200":{"time":1784005200,"o":75.10217637,"h":75.45,"l":75.06,"c":75.37},"1784008800":{"time":1784008800,"o":75.37149038,"h":75.4,"l":75.06435875,"c":75.11790453},"1784012400":{"time":1784012400,"o":75.11720749,"h":75.22,"l":74.865559,"c":74.920201},"1784016000":{"time":1784016000,"o":74.92021518,"h":75.35039643,"l":74.84,"c":75.1265582},"1784019600":{"time":1784019600,"o":75.1265582,"h":75.27,"l":74.83040957,"c":75.03980767},"1784023200":{"time":1784023200,"o":75.03980767,"h":75.56902143,"l":74.92087053,"c":75.42809868},"1784026800":{"time":1784026800,"o":75.4268442,"h":75.57,"l":75.3,"c":75.36},"1784030400":{"time":1784030400,"o":75.36,"h":76.93,"l":75.15,"c":76.81175577},"1784034000":{"time":1784034000,"o":76.82,"h":77.71,"l":76.48068026,"c":76.90702824},"1784037600":{"time":1784037600,"o":76.91,"h":77.42100007,"l":76.64,"c":77.36242333},"1784041200":{"time":1784041200,"o":77.36762444,"h":77.81,"l":77.15792187,"c":77.34038329},"1784044800":{"time":1784044800,"o":77.34002433,"h":77.63,"l":77.09,"c":77.25117833},"1784048400":{"time":1784048400,"o":77.25119755,"h":77.27,"l":76.83,"c":77.14790383},"1784052000":{"time":1784052000,"o":77.14956501,"h":77.32,"l":76.95779158,"c":77.26016883},"1784055600":{"time":1784055600,"o":77.26,"h":77.5,"l":77.09,"c":77.14},"1784059200":{"time":1784059200,"o":77.13,"h":77.18,"l":76.89124936,"c":77.14},"1784062800":{"time":1784062800,"o":77.14,"h":77.37,"l":77.09,"c":77.17},"1784066400":{"time":1784066400,"o":77.18,"h":77.92135352,"l":77.08272622,"c":77.59},"1784070000":{"time":1784070000,"o":77.59,"h":77.89,"l":77.51017725,"c":77.82},"1784073600":{"time":1784073600,"o":77.82181018,"h":77.88,"l":77.43341097,"c":77.63},"1784077200":{"time":1784077200,"o":77.64,"h":77.79,"l":77.24,"c":77.4},"1784080800":{"time":1784080800,"o":77.4,"h":77.5505509,"l":76.98543123,"c":77.27},"1784084400":{"time":1784084400,"o":77.27,"h":77.86,"l":77.1758144,"c":77.74652223},"1784088000":{"time":1784088000,"o":77.74652223,"h":78.14778712,"l":77.5,"c":77.96772579},"1784091600":{"time":1784091600,"o":77.96772579,"h":78.27618781,"l":77.6158005,"c":78.23},"1784095200":{"time":1784095200,"o":78.23,"h":78.6409113,"l":77.9,"c":77.9},"1784098800":{"time":1784098800,"o":77.9,"h":77.97313848,"l":77.36140072,"c":77.37},"1784102400":{"time":1784102400,"o":77.36421213,"h":77.58,"l":77.21,"c":77.53049433},"1784106000":{"time":1784106000,"o":77.5357229,"h":77.87,"l":77.39213716,"c":77.43240111},"1784109600":{"time":1784109600,"o":77.43144987,"h":77.68,"l":77.18135582,"c":77.33},"1784113200":{"time":1784113200,"o":77.33,"h":77.48,"l":77.3,"c":77.48},"1784116800":{"time":1784116800,"o":77.48,"h":78.27,"l":77.21479992,"c":78.23875083},"1784120400":{"time":1784120400,"o":78.24,"h":79.0,"l":77.66,"c":78.05},"1784124000":{"time":1784124000,"o":78.06,"h":78.34,"l":77.7430367,"c":78.18},"1784127600":{"time":1784127600,"o":78.1756323,"h":78.20108714,"l":77.70823254,"c":78.04},"1784131200":{"time":1784131200,"o":78.03320384,"h":78.09,"l":77.03,"c":77.59},"1784134800":{"time":1784134800,"o":77.58332762,"h":78.00703018,"l":77.4576335,"c":77.78},"1784138400":{"time":1784138400,"o":77.78040885,"h":78.04,"l":77.47043476,"c":77.55},"1784142000":{"time":1784142000,"o":77.55,"h":77.66,"l":76.91280105,"c":77.12},"1784145600":{"time":1784145600,"o":77.14,"h":77.5,"l":77.06494055,"c":77.34973707},"1784149200":{"time":1784149200,"o":77.34975267,"h":77.49,"l":77.21,"c":77.3901166},"1784152800":{"time":1784152800,"o":77.3900463,"h":77.7,"l":77.27,"c":77.4665159},"1784156400":{"time":1784156400,"o":77.47,"h":77.58,"l":77.18423811,"c":77.2421215},"1784160000":{"time":1784160000,"o":77.23696724,"h":77.44154537,"l":76.65081388,"c":76.9},"1784163600":{"time":1784163600,"o":76.9,"h":77.11,"l":76.68,"c":77.04583515},"1784167200":{"time":1784167200,"o":77.05,"h":77.11022721,"l":76.82,"c":77.09148757},"1784170800":{"time":1784170800,"o":77.08752705,"h":77.22,"l":76.75912786,"c":76.90357779},"1784174400":{"time":1784174400,"o":76.90357779,"h":76.96,"l":76.61576323,"c":76.75},"1784178000":{"time":1784178000,"o":76.76,"h":77.46351354,"l":76.6863416,"c":77.42816941},"1784181600":{"time":1784181600,"o":77.43,"h":77.59,"l":77.07084734,"c":77.31},"1784185200":{"time":1784185200,"o":77.31,"h":77.31,"l":76.17,"c":76.39},"1784188800":{"time":1784188800,"o":76.38,"h":76.45,"l":75.59,"c":76.11},"1784192400":{"time":1784192400,"o":76.10878409,"h":76.2101274,"l":75.95,"c":75.9772217},"1784196000":{"time":1784196000,"o":75.98,"h":76.30062605,"l":75.9616198,"c":76.16},"1784199600":{"time":1784199600,"o":76.15228954,"h":76.24,"l":76.00076242,"c":76.23},"1784203200":{"time":1784203200,"o":76.23041826,"h":76.25,"l":75.65566465,"c":75.8748011},"1784206800":{"time":1784206800,"o":75.87576431,"h":76.59651485,"l":75.8676613,"c":76.32},"1784210400":{"time":1784210400,"o":76.32,"h":76.75,"l":76.16,"c":76.45},"1784214000":{"time":1784214000,"o":76.46,"h":76.83,"l":75.95000087,"c":76.6},"1784217600":{"time":1784217600,"o":76.6,"h":76.6,"l":76.06518739,"c":76.23006129},"1784221200":{"time":1784221200,"o":76.23000725,"h":76.24,"l":75.37697862,"c":75.57},"1784224800":{"time":1784224800,"o":75.57,"h":75.9,"l":75.3893909,"c":75.71},"1784228400":{"time":1784228400,"o":75.71,"h":75.90298959,"l":75.57907305,"c":75.78301423},"1784232000":{"time":1784232000,"o":75.78423654,"h":75.86,"l":75.67402314,"c":75.76},"1784235600":{"time":1784235600,"o":75.76,"h":76.04,"l":75.74,"c":75.90806556},"1784239200":{"time":1784239200,"o":75.90820218,"h":76.00088382,"l":75.21372573,"c":75.28},"1784242800":{"time":1784242800,"o":75.28,"h":75.37,"l":74.98677462,"c":75.28252978},"1784246400":{"time":1784246400,"o":75.2825062,"h":75.5220723,"l":74.97383294,"c":75.52},"1784250000":{"time":1784250000,"o":75.52,"h":75.71,"l":74.94959138,"c":75.06275046},"1784253600":{"time":1784253600,"o":75.06162981,"h":75.24,"l":74.72,"c":74.95},"1784257200":{"time":1784257200,"o":74.95059586,"h":75.42,"l":74.95059586,"c":75.19},"1784260800":{"time":1784260800,"o":75.18,"h":75.3,"l":74.71,"c":75.21},"1784264400":{"time":1784264400,"o":75.20276599,"h":75.20276599,"l":74.25,"c":74.35234614},"1784268000":{"time":1784268000,"o":74.35067675,"h":74.71,"l":74.26022196,"c":74.55248209},"1784271600":{"time":1784271600,"o":74.55331771,"h":74.72,"l":74.36293111,"c":74.57613493},"1784275200":{"time":1784275200,"o":74.57618387,"h":74.65,"l":74.14416693,"c":74.47914165},"1784278800":{"time":1784278800,"o":74.47840707,"h":74.76234217,"l":74.4258953,"c":74.60762032},"1784282400":{"time":1784282400,"o":74.60783249,"h":74.83,"l":74.58,"c":74.7452146},"1784286000":{"time":1784286000,"o":74.7452146,"h":74.97,"l":74.599455,"c":74.81},"1784289600":{"time":1784289600,"o":74.81,"h":74.83029623,"l":74.33,"c":74.34622785},"1784293200":{"time":1784293200,"o":74.34554407,"h":74.34554407,"l":73.34146463,"c":74.26586378},"1784296800":{"time":1784296800,"o":74.26586378,"h":74.78,"l":74.06183713,"c":74.29},"1784300400":{"time":1784300400,"o":74.29,"h":74.75,"l":73.7952326,"c":74.74043885},"1784304000":{"time":1784304000,"o":74.75,"h":75.08,"l":74.57,"c":74.90233911},"1784307600":{"time":1784307600,"o":74.90233911,"h":75.57,"l":74.90233911,"c":75.20760826},"1784311200":{"time":1784311200,"o":75.20778948,"h":75.3779866,"l":74.93956736,"c":75.3},"1784314800":{"time":1784314800,"o":75.3,"h":75.34,"l":74.83,"c":75.17141879},"1784318400":{"time":1784318400,"o":75.17,"h":75.17,"l":74.85,"c":75.05542519},"1784322000":{"time":1784322000,"o":75.06,"h":75.20362008,"l":74.92887944,"c":74.99},"1784325600":{"time":1784325600,"o":74.98,"h":75.09,"l":74.80844145,"c":74.99},"1784329200":{"time":1784329200,"o":74.99,"h":75.1,"l":74.81768093,"c":75.0},"1784332800":{"time":1784332800,"o":75.0,"h":75.23,"l":74.94068852,"c":75.05612132},"1784336400":{"time":1784336400,"o":75.06058468,"h":75.2,"l":75.01,"c":75.17605955},"1784340000":{"time":1784340000,"o":75.18,"h":75.41098814,"l":75.10163807,"c":75.17341645},"1784343600":{"time":1784343600,"o":75.18,"h":75.34,"l":75.1118488,"c":75.33},"1784347200":{"time":1784347200,"o":75.34,"h":75.35,"l":75.01170144,"c":75.06205088},"1784350800":{"time":1784350800,"o":75.07,"h":75.08,"l":74.83372664,"c":74.9},"1784354400":{"time":1784354400,"o":74.9,"h":75.06,"l":74.88862655,"c":74.93},"1784358000":{"time":1784358000,"o":74.93,"h":75.02,"l":74.86,"c":74.92520728},"1784361600":{"time":1784361600,"o":74.93,"h":74.99214142,"l":74.75425856,"c":74.93},"1784365200":{"time":1784365200,"o":74.93,"h":74.97,"l":74.61971075,"c":74.80672671},"1784368800":{"time":1784368800,"o":74.80672671,"h":74.91106646,"l":74.75520595,"c":74.86192333},"1784372400":{"time":1784372400,"o":74.86174156,"h":74.98458979,"l":74.85446503,"c":74.92},"1784376000":{"time":1784376000,"o":74.91157188,"h":75.15,"l":74.68,"c":74.95992521},"1784379600":{"time":1784379600,"o":74.95925981,"h":74.96,"l":74.47528054,"c":74.69893914},"1784383200":{"time":1784383200,"o":74.7,"h":74.9716018,"l":74.61,"c":74.96},"1784386800":{"time":1784386800,"o":74.96,"h":75.01,"l":74.77361917,"c":74.92710531},"1784390400":{"time":1784390400,"o":74.93,"h":75.25231261,"l":74.80715501,"c":75.13},"1784394000":{"time":1784394000,"o":75.13,"h":75.36,"l":75.02,"c":75.30407107},"1784397600":{"time":1784397600,"o":75.31,"h":75.5846807,"l":75.15119733,"c":75.25},"1784401200":{"time":1784401200,"o":75.25,"h":75.41,"l":75.18323763,"c":75.41},"1784404800":{"time":1784404800,"o":75.41,"h":75.54,"l":75.29,"c":75.42450443},"1784408400":{"time":1784408400,"o":75.42515022,"h":75.59,"l":75.30575412,"c":75.4531032},"1784412000":{"time":1784412000,"o":75.44755733,"h":75.58,"l":75.34097954,"c":75.521222},"1784415600":{"time":1784415600,"o":75.52144141,"h":75.54232176,"l":75.36023485,"c":75.46768827},"1784419200":{"time":1784419200,"o":75.47207197,"h":75.64,"l":75.40623559,"c":75.58},"1784422800":{"time":1784422800,"o":75.58728203,"h":75.7,"l":75.48386784,"c":75.63470026},"1784426400":{"time":1784426400,"o":75.63411228,"h":76.54,"l":75.63411228,"c":76.16451722},"1784430000":{"time":1784430000,"o":76.17,"h":76.38208624,"l":75.77073154,"c":75.91369104},"1784433600":{"time":1784433600,"o":75.91369104,"h":76.05,"l":75.70650627,"c":75.96466143},"1784437200":{"time":1784437200,"o":75.96465108,"h":76.07,"l":75.85,"c":75.94111495},"1784440800":{"time":1784440800,"o":75.94222974,"h":76.11069679,"l":75.90109048,"c":76.08},"1784444400":{"time":1784444400,"o":76.08,"h":76.29285828,"l":75.96,"c":76.1},"1784448000":{"time":1784448000,"o":76.11,"h":76.34,"l":76.03104772,"c":76.24136331},"1784451600":{"time":1784451600,"o":76.24136331,"h":76.27,"l":75.89,"c":75.96},"1784455200":{"time":1784455200,"o":75.96,"h":76.47,"l":75.86,"c":76.22618556},"1784458800":{"time":1784458800,"o":76.22413224,"h":76.38,"l":76.01500696,"c":76.04},"1784462400":{"time":1784462400,"o":76.03350391,"h":76.14,"l":75.71651751,"c":75.98635903},"1784466000":{"time":1784466000,"o":75.98641275,"h":76.12,"l":75.84330271,"c":76.07},"1784469600":{"time":1784469600,"o":76.07,"h":76.67,"l":76.02,"c":76.37696112},"1784473200":{"time":1784473200,"o":76.38,"h":76.45,"l":76.07,"c":76.18},"1784476800":{"time":1784476800,"o":76.18,"h":76.26,"l":75.83,"c":75.87794488},"1784480400":{"time":1784480400,"o":75.87794488,"h":76.19279319,"l":75.5779493,"c":75.92736655},"1784484000":{"time":1784484000,"o":75.92725659,"h":75.94,"l":75.36946808,"c":75.72},"1784487600":{"time":1784487600,"o":75.73,"h":75.86,"l":75.59550281,"c":75.84510031},"1784491200":{"time":1784491200,"o":75.85,"h":76.11,"l":75.83,"c":76.1},"1784494800":{"time":1784494800,"o":76.11,"h":76.21,"l":75.6739147,"c":75.74670558},"1784498400":{"time":1784498400,"o":75.74670108,"h":76.37,"l":75.64,"c":76.05797982},"1784502000":{"time":1784502000,"o":76.05780019,"h":76.53,"l":75.84492507,"c":76.33924703},"1784505600":{"time":1784505600,"o":76.33919487,"h":77.08,"l":76.10061759,"c":76.52501286},"1784509200":{"time":1784509200,"o":76.52626938,"h":77.38297113,"l":76.24,"c":76.35487643},"1784512800":{"time":1784512800,"o":76.35186823,"h":77.15,"l":76.33984304,"c":76.93104286},"1784516400":{"time":1784516400,"o":76.93321484,"h":77.06,"l":76.50420112,"c":76.71},"1784520000":{"time":1784520000,"o":76.71,"h":76.9,"l":76.25893407,"c":76.42315153},"1784523600":{"time":1784523600,"o":76.42315153,"h":76.46,"l":75.76172082,"c":75.87},"1784527200":{"time":1784527200,"o":75.88,"h":76.0,"l":75.51,"c":75.6},"1784530800":{"time":1784530800,"o":75.6,"h":76.21,"l":75.5,"c":76.19},"1784534400":{"time":1784534400,"o":76.19,"h":76.41044095,"l":75.86,"c":76.11},"1784538000":{"time":1784538000,"o":76.11,"h":76.69956646,"l":76.03,"c":76.4201378},"1784541600":{"time":1784541600,"o":76.43,"h":76.65,"l":76.29195279,"c":76.30262968},"1784545200":{"time":1784545200,"o":76.31,"h":77.20116228,"l":76.26256421,"c":77.10475597},"1784548800":{"time":1784548800,"o":77.10475597,"h":77.11055578,"l":76.62,"c":76.70055771},"1784552400":{"time":1784552400,"o":76.70858442,"h":77.09490142,"l":76.09358736,"c":76.25},"1784556000":{"time":1784556000,"o":76.25,"h":76.42,"l":75.74724819,"c":76.11398119},"1784559600":{"time":1784559600,"o":76.11365543,"h":77.89552277,"l":76.07,"c":77.74},"1784563200":{"time":1784563200,"o":77.73736337,"h":77.84,"l":77.46,"c":77.64},"1784566800":{"time":1784566800,"o":77.63073072,"h":77.86,"l":77.34305307,"c":77.71164171},"1784570400":{"time":1784570400,"o":77.71142388,"h":78.34798239,"l":77.56019926,"c":77.63844252},"1784574000":{"time":1784574000,"o":77.63202309,"h":77.7,"l":77.27,"c":77.61317452},"1784577600":{"time":1784577600,"o":77.60591738,"h":78.02610655,"l":77.51,"c":77.86},"1784581200":{"time":1784581200,"o":77.85,"h":78.01,"l":77.69240123,"c":77.71145218},"1784584800":{"time":1784584800,"o":77.71145218,"h":77.81,"l":77.4009369,"c":77.43},"1784588400":{"time":1784588400,"o":77.43,"h":77.85,"l":77.40610043,"c":77.80093902},"1784592000":{"time":1784592000,"o":77.80575466,"h":78.25,"l":77.71666564,"c":78.0934641},"1784595600":{"time":1784595600,"o":78.09,"h":78.2,"l":77.79,"c":77.81},"1784599200":{"time":1784599200,"o":77.8,"h":78.20737499,"l":77.63,"c":77.99},"1784602800":{"time":1784602800,"o":78.0,"h":78.52,"l":77.99,"c":78.15961687},"1784606400":{"time":1784606400,"o":78.15827335,"h":78.37,"l":77.98298152,"c":78.09},"1784610000":{"time":1784610000,"o":78.09,"h":78.61,"l":78.07,"c":78.41298037},"1784613600":{"time":1784613600,"o":78.41298037,"h":78.86,"l":78.25994393,"c":78.63436973},"1784617200":{"time":1784617200,"o":78.63319077,"h":78.73,"l":78.43490031,"c":78.53},"1784620800":{"time":1784620800,"o":78.53634557,"h":78.69,"l":78.3,"c":78.31185386},"1784624400":{"time":1784624400,"o":78.31254168,"h":78.46761803,"l":78.12,"c":78.38},"1784628000":{"time":1784628000,"o":78.38081827,"h":78.44,"l":78.02853496,"c":78.16146512},"1784631600":{"time":1784631600,"o":78.16146512,"h":78.39,"l":78.06,"c":78.31120217},"1784635200":{"time":1784635200,"o":78.31017328,"h":78.51,"l":78.23,"c":78.49},"1784638800":{"time":1784638800,"o":78.48874505,"h":78.61,"l":78.1829287,"c":78.56003572},"1784642400":{"time":1784642400,"o":78.56003572,"h":78.61,"l":77.89,"c":77.95779515},"1784646000":{"time":1784646000,"o":77.97,"h":78.13,"l":77.76,"c":78.10732159},"1784649600":{"time":1784649600,"o":78.10732159,"h":78.21305995,"l":77.92597641,"c":78.16},"1784653200":{"time":1784653200,"o":78.16,"h":78.20060648,"l":77.48946182,"c":77.6870984},"1784656800":{"time":1784656800,"o":77.69168599,"h":77.96,"l":77.57092347,"c":77.82},"1784660400":{"time":1784660400,"o":77.82,"h":77.97,"l":77.67624728,"c":77.82070742},"1784664000":{"time":1784664000,"o":77.82421095,"h":78.09,"l":77.76518186,"c":77.86},"1784667600":{"time":1784667600,"o":77.85494005,"h":78.10161868,"l":77.75695162,"c":78.00028738},"1784671200":{"time":1784671200,"o":77.99776389,"h":78.04,"l":77.81,"c":77.95935446},"1784674800":{"time":1784674800,"o":77.95935446,"h":78.15301379,"l":77.77,"c":78.09},"1784678400":{"time":1784678400,"o":78.1,"h":78.55,"l":78.07601105,"c":78.4254541},"1784682000":{"time":1784682000,"o":78.4254541,"h":78.48,"l":78.11,"c":78.30474192},"1784685600":{"time":1784685600,"o":78.30483544,"h":78.48,"l":78.0464369,"c":78.08126773},"1784689200":{"time":1784689200,"o":78.08586614,"h":78.19012938,"l":77.76500943,"c":77.83},"1784692800":{"time":1784692800,"o":77.83,"h":78.19,"l":77.78337613,"c":78.03},"1784696400":{"time":1784696400,"o":78.03,"h":78.04,"l":77.35851879,"c":77.38128523},"1784700000":{"time":1784700000,"o":77.39,"h":77.47,"l":76.97,"c":77.26254767},"1784703600":{"time":1784703600,"o":77.26241399,"h":77.28,"l":76.96204678,"c":77.07},"1784707200":{"time":1784707200,"o":77.0652699,"h":77.48,"l":77.02,"c":77.39266981},"1784710800":{"time":1784710800,"o":77.39261127,"h":77.54,"l":77.24,"c":77.51},"1784714400":{"time":1784714400,"o":77.51,"h":77.70076909,"l":77.40547235,"c":77.63459779},"1784718000":{"time":1784718000,"o":77.63344309,"h":77.77,"l":77.45,"c":77.5211727},"1784721600":{"time":1784721600,"o":77.53,"h":77.53,"l":77.00184938,"c":77.2},"1784725200":{"time":1784725200,"o":77.2,"h":77.93,"l":77.09556606,"c":77.84},"1784728800":{"time":1784728800,"o":77.83887975,"h":78.35164903,"l":77.36309285,"c":77.86},"1784732400":{"time":1784732400,"o":77.86,"h":78.83785276,"l":77.86,"c":78.43158629},"1784736000":{"time":1784736000,"o":78.43150788,"h":78.78,"l":78.07205031,"c":78.55},"1784739600":{"time":1784739600,"o":78.55,"h":78.62,"l":78.11034115,"c":78.17268079},"1784743200":{"time":1784743200,"o":78.17268079,"h":78.26,"l":77.41831904,"c":77.70931106},"1784746800":{"time":1784746800,"o":77.70931005,"h":77.77203762,"l":77.26544765,"c":77.62342045},"1784750400":{"time":1784750400,"o":77.61608262,"h":77.91488761,"l":77.53224437,"c":77.75980467},"1784754000":{"time":1784754000,"o":77.76027176,"h":78.02367734,"l":77.62835335,"c":77.98088147},"1784757600":{"time":1784757600,"o":77.98506541,"h":78.08174786,"l":77.67,"c":77.96324141},"1784761200":{"time":1784761200,"o":77.96324141,"h":77.98,"l":77.4487793,"c":77.93},"1784764800":{"time":1784764800,"o":77.93,"h":78.50302077,"l":77.93,"c":78.21737295},"1784768400":{"time":1784768400,"o":78.21292821,"h":78.37021628,"l":77.83,"c":77.84818191},"1784772000":{"time":1784772000,"o":77.84818324,"h":77.8578345,"l":77.35159274,"c":77.71},"1784775600":{"time":1784775600,"o":77.71,"h":77.74,"l":77.43,"c":77.56},"1784779200":{"time":1784779200,"o":77.56,"h":77.77951429,"l":77.39935773,"c":77.49},"1784782800":{"time":1784782800,"o":77.49,"h":77.68,"l":77.35,"c":77.49},"1784786400":{"time":1784786400,"o":77.48,"h":77.54247435,"l":77.31,"c":77.53},"1784790000":{"time":1784790000,"o":77.52775871,"h":77.52789338,"l":76.99,"c":77.11},"1784793600":{"time":1784793600,"o":77.11,"h":77.45,"l":77.06,"c":77.42396026},"1784797200":{"time":1784797200,"o":77.42396026,"h":77.61,"l":77.35452959,"c":77.44507228},"1784800800":{"time":1784800800,"o":77.44762906,"h":77.77,"l":77.38114714,"c":77.7},"1784804400":{"time":1784804400,"o":77.70240937,"h":77.8349582,"l":77.56,"c":77.63},"1784808000":{"time":1784808000,"o":77.63,"h":77.71,"l":76.47279879,"c":76.89},"1784811600":{"time":1784811600,"o":76.89,"h":76.98,"l":76.53,"c":76.65703139},"1784815200":{"time":1784815200,"o":76.65703139,"h":76.84,"l":76.2979208,"c":76.39},"1784818800":{"time":1784818800,"o":76.39,"h":76.41,"l":75.81027532,"c":76.34},"1784822400":{"time":1784822400,"o":76.33258375,"h":76.34,"l":75.8,"c":75.97},"1784826000":{"time":1784826000,"o":75.97,"h":76.13,"l":75.50371756,"c":75.61395696},"1784829600":{"time":1784829600,"o":75.62,"h":75.81,"l":75.53461492,"c":75.77},"1784833200":{"time":1784833200,"o":75.76,"h":75.81,"l":75.38598221,"c":75.72895011},"1784836800":{"time":1784836800,"o":75.71629436,"h":76.15,"l":75.67,"c":76.09454229},"1784840400":{"time":1784840400,"o":76.09271944,"h":76.24,"l":75.89704906,"c":76.02},"1784844000":{"time":1784844000,"o":76.02,"h":76.21,"l":75.83806878,"c":76.15065478},"1784847600":{"time":1784847600,"o":76.15065478,"h":76.21406421,"l":75.83,"c":75.83070658},"1784851200":{"time":1784851200,"o":75.84,"h":75.86297235,"l":75.5,"c":75.79},"1784854800":{"time":1784854800,"o":75.78457704,"h":76.08368528,"l":75.63348797,"c":75.66},"1784858400":{"time":1784858400,"o":75.66,"h":75.89,"l":75.27,"c":75.5},"1784862000":{"time":1784862000,"o":75.5,"h":75.93,"l":75.43543225,"c":75.79921766},"1784865600":{"time":1784865600,"o":75.79203399,"h":75.82,"l":75.57,"c":75.61},"1784869200":{"time":1784869200,"o":75.63,"h":75.87,"l":75.55389955,"c":75.76},"1784872800":{"time":1784872800,"o":75.76,"h":75.9797233,"l":75.7,"c":75.80564682},"1784876400":{"time":1784876400,"o":75.80562192,"h":76.42,"l":75.73,"c":76.02778449},"1784880000":{"time":1784880000,"o":76.0223541,"h":76.04013725,"l":75.67,"c":75.74220139},"1784883600":{"time":1784883600,"o":75.74222962,"h":75.79196574,"l":75.32872144,"c":75.58053838},"1784887200":{"time":1784887200,"o":75.58131113,"h":75.61402176,"l":75.33,"c":75.44},"1784890800":{"time":1784890800,"o":75.4323655,"h":75.47,"l":74.94332911,"c":75.15},"1784894400":{"time":1784894400,"o":75.15,"h":75.25486801,"l":74.76,"c":74.82},"1784898000":{"time":1784898000,"o":74.81509718,"h":74.88,"l":73.94655628,"c":74.15},"1784901600":{"time":1784901600,"o":74.17,"h":74.22,"l":73.57,"c":74.000583},"1784905200":{"time":1784905200,"o":73.99718434,"h":74.25031963,"l":73.63311525,"c":73.99},"1784908800":{"time":1784908800,"o":73.98,"h":74.16526556,"l":73.67,"c":73.86},"1784912400":{"time":1784912400,"o":73.86,"h":74.11,"l":73.80403977,"c":74.0},"1784916000":{"time":1784916000,"o":74.0,"h":74.03,"l":73.85,"c":73.93},"1784919600":{"time":1784919600,"o":73.93,"h":74.01,"l":73.73363312,"c":73.91254029},"1784923200":{"time":1784923200,"o":73.91636373,"h":73.98371703,"l":73.68,"c":73.72419432},"1784926800":{"time":1784926800,"o":73.72309479,"h":73.79215582,"l":73.3985877,"c":73.61},"1784930400":{"time":1784930400,"o":73.61,"h":73.94106061,"l":73.6,"c":73.9},"1784934000":{"time":1784934000,"o":73.9,"h":74.0008359,"l":73.81149546,"c":73.93},"1784937600":{"time":1784937600,"o":73.93,"h":74.11169588,"l":73.90436095,"c":74.0871102},"1784941200":{"time":1784941200,"o":74.09,"h":74.22138618,"l":73.97,"c":74.08},"1784944800":{"time":1784944800,"o":74.09,"h":74.18,"l":74.01,"c":74.07},"1784948400":{"time":1784948400,"o":74.07089668,"h":74.29317514,"l":74.01082519,"c":74.10406559},"1784952000":{"time":1784952000,"o":74.09812663,"h":74.32,"l":74.09685357,"c":74.25314719},"1784955600":{"time":1784955600,"o":74.27,"h":74.32,"l":73.86752463,"c":73.94},"1784959200":{"time":1784959200,"o":73.95,"h":74.0,"l":73.73768303,"c":74.0},"1784962800":{"time":1784962800,"o":73.99520662,"h":74.02,"l":73.74897792,"c":73.75},"1784966400":{"time":1784966400,"o":73.74509034,"h":73.83100046,"l":73.51,"c":73.76105134},"1784970000":{"time":1784970000,"o":73.76100631,"h":74.0,"l":73.71,"c":73.96},"1784973600":{"time":1784973600,"o":73.95,"h":73.99128462,"l":73.86,"c":73.93402405},"1784977200":{"time":1784977200,"o":73.94,"h":74.00331661,"l":73.80540721,"c":73.87797316},"1784980800":{"time":1784980800,"o":73.87341622,"h":73.94,"l":73.82,"c":73.93017112},"1784984400":{"time":1784984400,"o":73.94,"h":74.15006103,"l":73.9,"c":73.94},"1784988000":{"time":1784988000,"o":73.94,"h":74.03090489,"l":73.73,"c":74.0},"1784991600":{"time":1784991600,"o":73.9989616,"h":74.28,"l":73.95019845,"c":74.1261785},"1784995200":{"time":1784995200,"o":74.12683662,"h":74.39,"l":74.04044476,"c":74.2836849},"1784998800":{"time":1784998800,"o":74.28479947,"h":74.63,"l":74.25543225,"c":74.42505658},"1785002400":{"time":1785002400,"o":74.43,"h":74.67054736,"l":74.43,"c":74.61},"1785006000":{"time":1785006000,"o":74.61,"h":74.69,"l":74.49667379,"c":74.52585158},"1785009600":{"time":1785009600,"o":74.53,"h":74.54,"l":74.35,"c":74.4},"1785013200":{"time":1785013200,"o":74.4,"h":74.56124338,"l":74.25540667,"c":74.43},"1785016800":{"time":1785016800,"o":74.43,"h":74.5,"l":74.26400118,"c":74.45662596},"1785020400":{"time":1785020400,"o":74.46,"h":74.5,"l":74.37,"c":74.48471067},"1785024000":{"time":1785024000,"o":74.48480712,"h":74.92007927,"l":74.44,"c":74.75009057},"1785027600":{"time":1785027600,"o":74.75,"h":74.87,"l":74.64,"c":74.79},"1785031200":{"time":1785031200,"o":74.8,"h":74.9,"l":74.68321709,"c":74.85722386},"1785034800":{"time":1785034800,"o":74.85722386,"h":75.03,"l":74.78878215,"c":74.99},"1785038400":{"time":1785038400,"o":75.0,"h":75.20094499,"l":74.91,"c":75.04},"1785042000":{"time":1785042000,"o":75.04,"h":75.15,"l":74.91,"c":74.97206739},"1785045600":{"time":1785045600,"o":74.98,"h":75.10387468,"l":74.70141816,"c":75.1},"1785049200":{"time":1785049200,"o":75.09753444,"h":75.12053031,"l":74.82,"c":74.83515858},"1785052800":{"time":1785052800,"o":74.84,"h":75.02,"l":74.80221111,"c":74.95728956},"1785056400":{"time":1785056400,"o":74.95263499,"h":75.25,"l":74.95,"c":75.04},"1785060000":{"time":1785060000,"o":75.0322116,"h":75.22,"l":74.99066252,"c":75.08628295},"1785063600":{"time":1785063600,"o":75.08629532,"h":75.14241637,"l":74.86039131,"c":74.91},"1785067200":{"time":1785067200,"o":74.91,"h":75.11,"l":74.77080935,"c":74.83804474},"1785070800":{"time":1785070800,"o":74.83804474,"h":74.94385556,"l":74.73,"c":74.9},"1785074400":{"time":1785074400,"o":74.896057,"h":75.2,"l":74.85,"c":75.01},"1785078000":{"time":1785078000,"o":75.01,"h":75.47,"l":74.92353095,"c":75.46080156},"1785081600":{"time":1785081600,"o":75.46003997,"h":75.96,"l":75.26,"c":75.5},"1785085200":{"time":1785085200,"o":75.5,"h":75.56089639,"l":75.26291602,"c":75.34},"1785088800":{"time":1785088800,"o":75.35,"h":75.41,"l":75.24098618,"c":75.36},"1785092400":{"time":1785092400,"o":75.36,"h":75.42,"l":75.21119595,"c":75.3},"1785096000":{"time":1785096000,"o":75.30012519,"h":75.37,"l":75.27559011,"c":75.31},"1785099600":{"time":1785099600,"o":75.31,"h":75.74,"l":75.2833597,"c":75.61065377},"1785103200":{"time":1785103200,"o":75.61065377,"h":76.78,"l":75.61065377,"c":76.68654667},"1785106800":{"time":1785106800,"o":76.69,"h":77.05513378,"l":76.51586325,"c":76.74},"1785110400":{"time":1785110400,"o":76.74,"h":76.77,"l":76.16928416,"c":76.31750339},"1785114000":{"time":1785114000,"o":76.31766659,"h":76.49090201,"l":75.96,"c":76.48360783},"1785117600":{"time":1785117600,"o":76.49,"h":76.63268235,"l":76.32537441,"c":76.39168197},"1785121200":{"time":1785121200,"o":76.39342349,"h":76.51,"l":76.29,"c":76.38},"1785124800":{"time":1785124800,"o":76.37315477,"h":76.59458911,"l":76.23,"c":76.27664505},"1785128400":{"time":1785128400,"o":76.27628457,"h":76.59,"l":76.23176673,"c":76.53},"1785132000":{"time":1785132000,"o":76.52222128,"h":76.94,"l":76.5,"c":76.69109721},"1785135600":{"time":1785135600,"o":76.69109721,"h":76.73020136,"l":76.36,"c":76.43968583},"1785139200":{"time":1785139200,"o":76.43967459,"h":76.48,"l":76.19397737,"c":76.27700341},"1785142800":{"time":1785142800,"o":76.27569041,"h":76.53099827,"l":76.09562211,"c":76.44734199},"1785146400":{"time":1785146400,"o":76.45,"h":76.65,"l":76.38,"c":76.59},"1785150000":{"time":1785150000,"o":76.59,"h":76.65,"l":76.45,"c":76.48149233},"1785153600":{"time":1785153600,"o":76.49,"h":77.04,"l":76.21,"c":76.82},"1785157200":{"time":1785157200,"o":76.83,"h":77.47,"l":76.42,"c":76.87},"1785160800":{"time":1785160800,"o":76.88,"h":76.97,"l":75.03098379,"c":75.43576037},"1785164400":{"time":1785164400,"o":75.44,"h":75.58,"l":75.07,"c":75.22918897},"1785168000":{"time":1785168000,"o":75.22467761,"h":75.94,"l":75.1,"c":75.90383076},"1785171600":{"time":1785171600,"o":75.90521138,"h":76.21656404,"l":75.77557321,"c":75.86},"1785175200":{"time":1785175200,"o":75.86,"h":75.96,"l":75.22,"c":75.58},"1785178800":{"time":1785178800,"o":75.57112936,"h":76.01185031,"l":75.46070913,"c":75.93772609},"1785182400":{"time":1785182400,"o":75.93328488,"h":76.08133049,"l":75.76732447,"c":75.94030634},"1785186000":{"time":1785186000,"o":75.94260879,"h":75.96,"l":75.47150878,"c":75.58},"1785189600":{"time":1785189600,"o":75.57,"h":75.59,"l":73.98,"c":74.03682812},"1785193200":{"time":1785193200,"o":74.02,"h":74.37,"l":73.72613656,"c":74.16188908},"1785196800":{"time":1785196800,"o":74.16186708,"h":74.25,"l":73.63,"c":73.67321042},"1785200400":{"time":1785200400,"o":73.68,"h":73.69882377,"l":72.81763994,"c":73.15},"1785204000":{"time":1785204000,"o":73.15164125,"h":73.41,"l":73.04,"c":73.33},"1785207600":{"time":1785207600,"o":73.33,"h":73.36738844,"l":73.12,"c":73.25},"1785211200":{"time":1785211200,"o":73.24587145,"h":73.24587145,"l":72.93680661,"c":73.15677867},"1785214800":{"time":1785214800,"o":73.16,"h":73.49546844,"l":73.14201987,"c":73.21},"1785218400":{"time":1785218400,"o":73.21,"h":73.45,"l":73.08307232,"c":73.41},"1785222000":{"time":1785222000,"o":73.4,"h":73.45,"l":73.09,"c":73.24645681},"1785225600":{"time":1785225600,"o":73.24648874,"h":73.39134177,"l":73.1,"c":73.31},"1785229200":{"time":1785229200,"o":73.32,"h":73.47,"l":73.16,"c":73.22},"1785232800":{"time":1785232800,"o":73.22,"h":73.29259279,"l":73.08142047,"c":73.10234771},"1785236400":{"time":1785236400,"o":73.10096299,"h":73.28,"l":72.84776412,"c":73.14},"1785240000":{"time":1785240000,"o":73.14,"h":73.40368397,"l":73.08,"c":73.33681707},"1785243600":{"time":1785243600,"o":73.3302153,"h":73.4,"l":72.35,"c":72.68},"1785247200":{"time":1785247200,"o":72.68,"h":73.45293271,"l":72.5,"c":73.37},"1785250800":{"time":1785250800,"o":73.38,"h":74.55,"l":73.26333378,"c":74.31049478},"1785254400":{"time":1785254400,"o":74.31059229,"h":74.54,"l":74.01070848,"c":74.39},"1785258000":{"time":1785258000,"o":74.38082647,"h":74.4,"l":73.51402351,"c":73.78942109},"1785261600":{"time":1785261600,"o":73.79004026,"h":74.02090052,"l":73.76599715,"c":73.85},"1785265200":{"time":1785265200,"o":73.85,"h":74.35,"l":73.79,"c":74.28},"1785268800":{"time":1785268800,"o":74.28,"h":74.33077216,"l":73.97,"c":74.01},"1785272400":{"time":1785272400,"o":74.01,"h":74.36,"l":73.96,"c":74.1076229},"1785276000":{"time":1785276000,"o":74.11,"h":74.2,"l":73.4,"c":73.41},"1785279600":{"time":1785279600,"o":73.41,"h":73.81,"l":73.13258845,"c":73.77721139},"1785283200":{"time":1785283200,"o":73.77820853,"h":74.15,"l":73.72657519,"c":73.74},"1785286800":{"time":1785286800,"o":73.75,"h":73.76,"l":73.1839559,"c":73.23},"1785290400":{"time":1785290400,"o":73.23145109,"h":73.95183579,"l":73.04720026,"c":73.65},"1785294000":{"time":1785294000,"o":73.66,"h":73.72,"l":72.98946156,"c":73.04},"1785297600":{"time":1785297600,"o":73.04,"h":73.4535738,"l":72.68345145,"c":73.4232422},"1785301200":{"time":1785301200,"o":73.42303259,"h":73.76221963,"l":73.3,"c":73.64211433},"1785304800":{"time":1785304800,"o":73.64212907,"h":74.05,"l":73.49342288,"c":74.03},"1785308400":{"time":1785308400,"o":74.04,"h":74.24,"l":73.94131009,"c":74.21},"1785312000":{"time":1785312000,"o":74.20353596,"h":74.29,"l":73.67,"c":73.91},"1785315600":{"time":1785315600,"o":73.9,"h":74.29,"l":73.88,"c":74.10166244},"1785319200":{"time":1785319200,"o":74.10164948,"h":74.11,"l":73.76417769,"c":73.88},"1785322800":{"time":1785322800,"o":73.87,"h":74.06330507,"l":73.79556885,"c":73.92},"1785326400":{"time":1785326400,"o":73.91935799,"h":73.92,"l":73.42,"c":73.48548645},"1785330000":{"time":1785330000,"o":73.48344258,"h":73.74068015,"l":73.34167803,"c":73.69},"1785333600":{"time":1785333600,"o":73.69,"h":73.89,"l":73.06044745,"c":73.22376236},"1785337200":{"time":1785337200,"o":73.23,"h":73.42,"l":72.93584948,"c":73.09812524},"1785340800":{"time":1785340800,"o":73.09812524,"h":73.32,"l":72.89,"c":73.24},"1785344400":{"time":1785344400,"o":73.24,"h":73.87394266,"l":73.13294649,"c":73.87394266},"1785348000":{"time":1785348000,"o":73.89,"h":74.5,"l":73.40963107,"c":74.19051659},"1785351600":{"time":1785351600,"o":74.2,"h":74.34645178,"l":72.70138327,"c":72.72},"1785355200":{"time":1785355200,"o":72.72062829,"h":73.17,"l":72.40166197,"c":72.61845685},"1785358800":{"time":1785358800,"o":72.61283379,"h":73.14,"l":72.28208862,"c":73.14},"1785362400":{"time":1785362400,"o":73.14,"h":73.77,"l":73.14,"c":73.60921228},"1785366000":{"time":1785366000,"o":73.60924339,"h":73.71533517,"l":73.38034026,"c":73.65},"1785369600":{"time":1785369600,"o":73.65,"h":73.84,"l":73.11,"c":73.25},"1785373200":{"time":1785373200,"o":73.27,"h":74.1729858,"l":73.24,"c":73.99},"1785376800":{"time":1785376800,"o":73.9902648,"h":74.12,"l":73.78563957,"c":73.81},"1785380400":{"time":1785380400,"o":73.81,"h":73.97079415,"l":73.63124521,"c":73.67},"1785384000":{"time":1785384000,"o":73.67,"h":73.71136755,"l":73.46011492,"c":73.480206},"1785387600":{"time":1785387600,"o":73.48550627,"h":73.83178118,"l":73.38392554,"c":73.67},"1785391200":{"time":1785391200,"o":73.67,"h":73.73,"l":73.45,"c":73.5},"1785394800":{"time":1785394800,"o":73.49680316,"h":73.78,"l":73.36291845,"c":73.38},"1785398400":{"time":1785398400,"o":73.39,"h":73.80156725,"l":73.26673782,"c":73.78175829},"1785402000":{"time":1785402000,"o":73.78175829,"h":74.19,"l":73.77,"c":74.01},"1785405600":{"time":1785405600,"o":74.01,"h":74.17,"l":73.7925405,"c":73.87},"1785409200":{"time":1785409200,"o":73.86656731,"h":74.29820195,"l":73.86181085,"c":74.18771465},"1785412800":{"time":1785412800,"o":74.18774938,"h":74.45452936,"l":74.04,"c":74.37},"1785416400":{"time":1785416400,"o":74.36830757,"h":74.88,"l":74.09,"c":74.65190495},"1785420000":{"time":1785420000,"o":74.65,"h":74.75,"l":74.2532958,"c":74.6},"1785423600":{"time":1785423600,"o":74.59811358,"h":74.83582064,"l":74.43,"c":74.60901456},"1785427200":{"time":1785427200,"o":74.61,"h":74.81260488,"l":74.42,"c":74.54435299},"1785430800":{"time":1785430800,"o":74.54296728,"h":74.84452977,"l":74.38751,"c":74.73},"1785434400":{"time":1785434400,"o":74.73,"h":74.94559818,"l":74.45237921,"c":74.49064656},"1785438000":{"time":1785438000,"o":74.49064656,"h":74.8,"l":74.48727685,"c":74.77445053},"1785441600":{"time":1785441600,"o":74.76235063,"h":74.89,"l":74.41231495,"c":74.46},"1785445200":{"time":1785445200,"o":74.46,"h":74.58,"l":74.4,"c":74.46},"1785448800":{"time":1785448800,"o":74.46,"h":74.86,"l":74.37112221,"c":74.7247168},"1785452400":{"time":1785452400,"o":74.72343654,"h":74.95,"l":74.43,"c":74.47},"1785456000":{"time":1785456000,"o":74.46986593,"h":74.61,"l":74.4,"c":74.45397366},"1785459600":{"time":1785459600,"o":74.46,"h":75.28,"l":74.25659491,"c":74.3610732},"1785463200":{"time":1785463200,"o":74.36120137,"h":74.53,"l":74.04498714,"c":74.12},"1785466800":{"time":1785466800,"o":74.11777663,"h":74.31399897,"l":73.84625161,"c":74.10860305},"1785470400":{"time":1785470400,"o":74.10860305,"h":74.12,"l":73.69533618,"c":73.80080141},"1785474000":{"time":1785474000,"o":73.80148477,"h":74.29080104,"l":73.79436821,"c":74.20211174},"1785477600":{"time":1785477600,"o":74.20211174,"h":74.51,"l":73.97486219,"c":74.07},"1785481200":{"time":1785481200,"o":74.07,"h":74.07,"l":73.47823444,"c":73.64533867},"1785484800":{"time":1785484800,"o":73.64538025,"h":73.77316996,"l":73.4903612,"c":73.62706515},"1785488400":{"time":1785488400,"o":73.62706515,"h":73.6767789,"l":73.36,"c":73.44235762},"1785492000":{"time":1785492000,"o":73.44235134,"h":73.62,"l":73.26,"c":73.53},"1785495600":{"time":1785495600,"o":73.53,"h":73.69,"l":73.43680211,"c":73.53},"1785499200":{"time":1785499200,"o":73.52787778,"h":73.61126099,"l":73.37021567,"c":73.58227623},"1785502800":{"time":1785502800,"o":73.59,"h":73.78,"l":73.13063496,"c":73.25263625},"1785506400":{"time":1785506400,"o":73.26,"h":73.67,"l":72.78,"c":73.0},"1785510000":{"time":1785510000,"o":73.01,"h":73.19,"l":72.83139844,"c":73.06167271},"1785513600":{"time":1785513600,"o":73.05718379,"h":73.31786877,"l":72.95100213,"c":73.28951307},"1785517200":{"time":1785517200,"o":73.28858789,"h":73.42,"l":73.14495039,"c":73.34},"1785520800":{"time":1785520800,"o":73.34,"h":73.45186953,"l":72.91,"c":73.08306874},"1785524400":{"time":1785524400,"o":73.08408556,"h":73.25396244,"l":72.88378485,"c":73.04692437},"1785528000":{"time":1785528000,"o":73.04440537,"h":73.19073303,"l":72.90425134,"c":72.92},"1785531600":{"time":1785531600,"o":72.92,"h":73.07089668,"l":72.5232826,"c":72.7},"1785535200":{"time":1785535200,"o":72.7,"h":72.92,"l":72.63859638,"c":72.82},"1785538800":{"time":1785538800,"o":72.81254379,"h":72.93,"l":72.76142441,"c":72.84},"1785542400":{"time":1785542400,"o":72.84,"h":73.12,"l":72.83574803,"c":72.98},"1785546000":{"time":1785546000,"o":72.98,"h":73.11,"l":72.95030479,"c":73.01},"1785549600":{"time":1785549600,"o":73.01136519,"h":73.13,"l":72.97059729,"c":73.06},"1785553200":{"time":1785553200,"o":73.05,"h":73.0705156,"l":72.85063042,"c":73.00905777},"1785556800":{"time":1785556800,"o":73.00842471,"h":73.1823116,"l":73.00291222,"c":73.14},"1785560400":{"time":1785560400,"o":73.13860737,"h":73.17,"l":72.8300877,"c":72.92},"1785564000":{"time":1785564000,"o":72.92,"h":73.0,"l":72.85,"c":72.95834784},"1785567600":{"time":1785567600,"o":72.95834784,"h":73.08,"l":72.87938671,"c":72.93386662},"1785571200":{"time":1785571200,"o":72.93386662,"h":73.05,"l":72.91,"c":73.00342489},"1785574800":{"time":1785574800,"o":73.00373148,"h":73.05,"l":72.8,"c":72.8},"1785578400":{"time":1785578400,"o":72.81,"h":72.86,"l":72.62905447,"c":72.79540521},"1785582000":{"time":1785582000,"o":72.8,"h":72.87,"l":72.74907586,"c":72.86},"1785585600":{"time":1785585600,"o":72.85831892,"h":72.91,"l":72.83,"c":72.88842964},"1785589200":{"time":1785589200,"o":72.89,"h":72.96,"l":72.86956013,"c":72.9414825},"1785592800":{"time":1785592800,"o":72.94208766,"h":73.01,"l":72.83341437,"c":73.0},"1785596400":{"time":1785596400,"o":73.0,"h":73.00016208,"l":72.69912802,"c":72.75},"1785600000":{"time":1785600000,"o":72.75236938,"h":72.91,"l":72.44,"c":72.66327065},"1785603600":{"time":1785603600,"o":72.67,"h":72.74162947,"l":71.57139535,"c":71.88669108},"1785607200":{"time":1785607200,"o":71.88670463,"h":71.93,"l":70.53454576,"c":71.05},"1785610800":{"time":1785610800,"o":71.04292301,"h":71.33,"l":71.01776604,"c":71.22},"1785614400":{"time":1785614400,"o":71.22,"h":71.52018642,"l":71.15275159,"c":71.52018642},"1785618000":{"time":1785618000,"o":71.52,"h":71.8132154,"l":71.50525063,"c":71.8102226},"1785621600":{"time":1785621600,"o":71.8102981,"h":71.97,"l":71.8102981,"c":71.87153635},"1785625200":{"time":1785625200,"o":71.88,"h":72.06,"l":71.79,"c":71.91097517},"1785628800":{"time":1785628800,"o":71.91,"h":72.12,"l":71.89,"c":72.08},"1785632400":{"time":1785632400,"o":72.07491662,"h":72.73,"l":72.0716559,"c":72.62},"1785636000":{"time":1785636000,"o":72.62,"h":73.33843396,"l":72.55,"c":73.11020403},"1785639600":{"time":1785639600,"o":73.11614298,"h":73.21,"l":73.04188202,"c":73.17},"1785643200":{"time":1785643200,"o":73.17,"h":73.51759171,"l":73.17,"c":73.5},"1785646800":{"time":1785646800,"o":73.49546341,"h":73.63091167,"l":73.42,"c":73.56},"1785650400":{"time":1785650400,"o":73.57,"h":73.62,"l":73.4,"c":73.43},"1785654000":{"time":1785654000,"o":73.43,"h":73.48110585,"l":73.37775291,"c":73.44},"1785657600":{"time":1785657600,"o":73.44,"h":73.49,"l":73.13938385,"c":73.16},"1785661200":{"time":1785661200,"o":73.1556528,"h":73.39038536,"l":72.9520784,"c":73.35177896},"1785664800":{"time":1785664800,"o":73.345204,"h":73.35,"l":73.11300167,"c":73.24},"1785668400":{"time":1785668400,"o":73.24,"h":73.28110307,"l":72.91,"c":72.96928602},"1785672000":{"time":1785672000,"o":72.96772372,"h":73.2,"l":72.89137184,"c":72.89137184},"1785675600":{"time":1785675600,"o":72.89211123,"h":72.98,"l":72.66096915,"c":72.94},"1785679200":{"time":1785679200,"o":72.93,"h":73.20140656,"l":72.89287268,"c":73.06},"1785682800":{"time":1785682800,"o":73.06,"h":73.18,"l":72.97,"c":72.99},"1785686400":{"time":1785686400,"o":72.99,"h":73.27,"l":72.87925721,"c":73.11091673},"1785690000":{"time":1785690000,"o":73.11101711,"h":73.3645312,"l":73.06,"c":73.29066886},"1785693600":{"time":1785693600,"o":73.28,"h":73.82,"l":73.21304672,"c":73.52352815},"1785697200":{"time":1785697200,"o":73.52479066,"h":73.76,"l":73.49176079,"c":73.6912003},"1785700800":{"time":1785700800,"o":73.69122608,"h":73.71,"l":73.52144748,"c":73.65191102},"1785704400":{"time":1785704400,"o":73.66,"h":74.31793103,"l":73.64,"c":73.96},"1785708000":{"time":1785708000,"o":73.95337862,"h":74.19,"l":73.61156946,"c":73.62},"1785711600":{"time":1785711600,"o":73.62,"h":73.63,"l":73.42409013,"c":73.6},"1785715200":{"time":1785715200,"o":73.6,"h":73.64,"l":73.14,"c":73.2},"1785718800":{"time":1785718800,"o":73.2,"h":73.23130297,"l":72.9,"c":72.96499258},"1785722400":{"time":1785722400,"o":72.96499258,"h":73.12,"l":72.88,"c":73.0},"1785726000":{"time":1785726000,"o":72.99333039,"h":73.08,"l":72.67822798,"c":72.86},"1785729600":{"time":1785729600,"o":72.85,"h":73.0336082,"l":72.79156923,"c":72.81},"1785733200":{"time":1785733200,"o":72.81,"h":73.02,"l":72.79338299,"c":72.89},"1785736800":{"time":1785736800,"o":72.89,"h":72.95,"l":72.49218997,"c":72.57},"1785740400":{"time":1785740400,"o":72.58,"h":72.66008863,"l":72.41057574,"c":72.48},"1785744000":{"time":1785744000,"o":72.48089846,"h":72.53282608,"l":71.97549913,"c":72.33},"1785747600":{"time":1785747600,"o":72.32850531,"h":72.77,"l":72.29161839,"c":72.71074523},"1785751200":{"time":1785751200,"o":72.71122648,"h":72.77,"l":72.5,"c":72.58},"1785754800":{"time":1785754800,"o":72.57585947,"h":72.62,"l":72.35382409,"c":72.42},"1785758400":{"time":1785758400,"o":72.41587924,"h":72.53,"l":72.3,"c":72.39},"1785762000":{"time":1785762000,"o":72.39,"h":73.25,"l":72.29140253,"c":73.2310829},"1785765600":{"time":1785765600,"o":73.2310829,"h":73.77,"l":72.98560718,"c":73.76},"1785769200":{"time":1785769200,"o":73.76,"h":73.79,"l":73.44,"c":73.57891627},"1785772800":{"time":1785772800,"o":73.57891627,"h":73.7803293,"l":73.20306442,"c":73.39498242},"1785776400":{"time":1785776400,"o":73.4,"h":73.83,"l":73.28129068,"c":73.67},"1785780000":{"time":1785780000,"o":73.67,"h":74.26,"l":73.66,"c":73.94},"1785783600":{"time":1785783600,"o":73.94384655,"h":74.15,"l":73.93,"c":73.99300975},"1785787200":{"time":1785787200,"o":73.99,"h":74.13,"l":73.74808295,"c":73.83361046},"1785790800":{"time":1785790800,"o":73.83364122,"h":73.85,"l":73.64,"c":73.69491969},"1785794400":{"time":1785794400,"o":73.69144295,"h":73.71,"l":73.34007108,"c":73.52},"1785798000":{"time":1785798000,"o":73.52,"h":73.54,"l":73.36,"c":73.53},"1785801600":{"time":1785801600,"o":73.54,"h":73.60354892,"l":73.02102083,"c":73.04},"1785805200":{"time":1785805200,"o":73.06,"h":73.7551276,"l":73.02615776,"c":73.75},"1785808800":{"time":1785808800,"o":73.75,"h":74.09,"l":73.64730701,"c":73.84052928},"1785812400":{"time":1785812400,"o":73.84,"h":73.87325878,"l":73.44720332,"c":73.66833872},"1785816000":{"time":1785816000,"o":73.66830918,"h":74.07691214,"l":73.56980396,"c":73.8},"1785819600":{"time":1785819600,"o":73.8,"h":73.85,"l":73.67,"c":73.71},"1785823200":{"time":1785823200,"o":73.71,"h":73.89,"l":73.37600609,"c":73.41},"1785826800":{"time":1785826800,"o":73.4050702,"h":73.71705073,"l":73.17066883,"c":73.65337495},"1785830400":{"time":1785830400,"o":73.66,"h":73.73312922,"l":73.26011829,"c":73.34},"1785834000":{"time":1785834000,"o":73.33209581,"h":73.33449557,"l":73.14,"c":73.26219763},"1785837600":{"time":1785837600,"o":73.2637987,"h":73.67282931,"l":73.07,"c":73.58061664},"1785841200":{"time":1785841200,"o":73.57364416,"h":73.94233004,"l":73.51329082,"c":73.92543082},"1785844800":{"time":1785844800,"o":73.92543082,"h":74.04,"l":73.72074868,"c":73.78015932},"1785848400":{"time":1785848400,"o":73.78,"h":74.02,"l":73.55377947,"c":73.61},"1785852000":{"time":1785852000,"o":73.61,"h":73.9,"l":73.3,"c":73.79873693},"1785855600":{"time":1785855600,"o":73.79943961,"h":74.17,"l":73.37,"c":73.95223351},"1785859200":{"time":1785859200,"o":73.95161115,"h":73.98,"l":73.57717268,"c":73.71},"1785862800":{"time":1785862800,"o":73.71,"h":74.22,"l":73.6897604,"c":73.74},"1785866400":{"time":1785866400,"o":73.74,"h":74.35382835,"l":73.73,"c":74.1254217},"1785870000":{"time":1785870000,"o":74.12109269,"h":74.37,"l":74.08416841,"c":74.15},"1785873600":{"time":1785873600,"o":74.15,"h":74.42945003,"l":73.86,"c":74.24376402},"1785877200":{"time":1785877200,"o":74.24241598,"h":74.25,"l":73.98,"c":74.09160098},"1785880800":{"time":1785880800,"o":74.1,"h":74.19162327,"l":73.95,"c":74.07},"1785884400":{"time":1785884400,"o":74.07,"h":74.26,"l":73.70113132,"c":73.72},"1785888000":{"time":1785888000,"o":73.72,"h":73.76730114,"l":73.43,"c":73.48},"1785891600":{"time":1785891600,"o":73.48,"h":74.08095987,"l":73.35440977,"c":74.08},"1785895200":{"time":1785895200,"o":74.07159876,"h":74.47,"l":74.04166939,"c":74.19037429},"1785898800":{"time":1785898800,"o":74.19038825,"h":74.28,"l":73.68,"c":73.75},"1785902400":{"time":1785902400,"o":73.75,"h":73.82,"l":73.58385835,"c":73.75872017},"1785906000":{"time":1785906000,"o":73.75859377,"h":74.27698222,"l":73.70993044,"c":74.11886014},"1785909600":{"time":1785909600,"o":74.11886014,"h":74.22,"l":73.95,"c":73.98},"1785913200":{"time":1785913200,"o":73.98,"h":74.01,"l":73.64609788,"c":73.94359599},"1785916800":{"time":1785916800,"o":73.94352419,"h":74.13,"l":73.91732597,"c":74.05},"1785920400":{"time":1785920400,"o":74.04462626,"h":74.17,"l":73.97025377,"c":73.98},"1785924000":{"time":1785924000,"o":73.97670955,"h":74.09022544,"l":73.76045898,"c":73.81424896},"1785927600":{"time":1785927600,"o":73.81356539,"h":73.97,"l":73.69899064,"c":73.73812774},"1785931200":{"time":1785931200,"o":73.73302009,"h":74.36,"l":73.68402215,"c":74.04},"1785934800":{"time":1785934800,"o":74.03,"h":74.08,"l":73.23,"c":73.92471811},"1785938400":{"time":1785938400,"o":73.93090549,"h":74.11608844,"l":73.5743208,"c":73.92562136},"1785942000":{"time":1785942000,"o":73.91989644,"h":74.27,"l":73.81629495,"c":73.91140259},"1785945600":{"time":1785945600,"o":73.92,"h":74.41,"l":73.90704084,"c":74.25305939},"1785949200":{"time":1785949200,"o":74.25390538,"h":74.63172073,"l":74.1,"c":74.52677558},"1785952800":{"time":1785952800,"o":74.52411849,"h":74.79,"l":74.4,"c":74.4987545},"1785956400":{"time":1785956400,"o":74.49877567,"h":74.6,"l":74.38,"c":74.43634148},"1785960000":{"time":1785960000,"o":74.43625894,"h":74.54,"l":74.28,"c":74.34561808},"1785963600":{"time":1785963600,"o":74.34666148,"h":74.36,"l":74.03,"c":74.08},"1785967200":{"time":1785967200,"o":74.0809782,"h":74.1650752,"l":73.95743214,"c":73.98},"1785970800":{"time":1785970800,"o":73.96799185,"h":74.07,"l":73.81006737,"c":74.0},"1785974400":{"time":1785974400,"o":74.0,"h":74.24,"l":73.99927708,"c":74.03},"1785978000":{"time":1785978000,"o":74.03,"h":74.08,"l":73.68557257,"c":73.70526195},"1785981600":{"time":1785981600,"o":73.70527691,"h":73.74,"l":73.33914804,"c":73.49},"1785985200":{"time":1785985200,"o":73.49086677,"h":73.55,"l":73.4,"c":73.45},"1785988800":{"time":1785988800,"o":73.44470047,"h":73.84,"l":73.35,"c":73.82410793},"1785992400":{"time":1785992400,"o":73.83,"h":74.32,"l":73.82,"c":74.19447251},"1785996000":{"time":1785996000,"o":74.19988144,"h":74.21,"l":73.91,"c":74.02},"1785999600":{"time":1785999600,"o":74.02,"h":74.1,"l":73.83128088,"c":73.85},"1786003200":{"time":1786003200,"o":73.84,"h":74.05,"l":73.66799265,"c":73.95},"1786006800":{"time":1786006800,"o":73.95,"h":73.9632909,"l":73.16792591,"c":73.24642375},"1786010400":{"time":1786010400,"o":73.24642911,"h":73.4,"l":73.12379495,"c":73.27},"1786014000":{"time":1786014000,"o":73.27,"h":73.52253914,"l":73.13446378,"c":73.42},"1786017600":{"time":1786017600,"o":73.41699306,"h":73.44,"l":73.09,"c":73.10635574},"1786021200":{"time":1786021200,"o":73.11,"h":73.29,"l":72.82,"c":73.2},"1786024800":{"time":1786024800,"o":73.2,"h":73.55732299,"l":73.05517847,"c":73.4247122},"1786028400":{"time":1786028400,"o":73.43,"h":73.59237598,"l":73.26205618,"c":73.26412141},"1786032000":{"time":1786032000,"o":73.26412141,"h":73.45,"l":73.05530728,"c":73.41},"1786035600":{"time":1786035600,"o":73.40574491,"h":73.51299127,"l":73.02288762,"c":73.15039739},"1786039200":{"time":1786039200,"o":73.15039739,"h":73.19,"l":72.68853739,"c":72.79},"1786042800":{"time":1786042800,"o":72.79,"h":72.91,"l":72.52,"c":72.76},"1786046400":{"time":1786046400,"o":72.76,"h":72.96,"l":72.75519605,"c":72.80079762},"1786050000":{"time":1786050000,"o":72.81,"h":72.96,"l":72.75,"c":72.83512788},"1786053600":{"time":1786053600,"o":72.83512788,"h":72.85,"l":72.61361985,"c":72.65622673},"1786057200":{"time":1786057200,"o":72.66,"h":72.69426862,"l":72.3,"c":72.65304517},"1786060800":{"time":1786060800,"o":72.65304517,"h":72.77563831,"l":72.52082862,"c":72.63},"1786064400":{"time":1786064400,"o":72.63,"h":72.84,"l":72.54,"c":72.7069985},"1786068000":{"time":1786068000,"o":72.70694473,"h":72.91,"l":72.46,"c":72.67},"1786071600":{"time":1786071600,"o":72.67,"h":72.73068054,"l":72.49584049,"c":72.58},"1786075200":{"time":1786075200,"o":72.58,"h":72.76221304,"l":72.46285147,"c":72.64},"1786078800":{"time":1786078800,"o":72.64,"h":72.92,"l":72.4,"c":72.84075495},"1786082400":{"time":1786082400,"o":72.84097094,"h":73.04,"l":72.77583144,"c":72.81},"1786086000":{"time":1786086000,"o":72.81,"h":72.99962714,"l":72.71318419,"c":72.9},"1786089600":{"time":1786089600,"o":72.9,"h":73.3,"l":72.88,"c":73.17},"1786093200":{"time":1786093200,"o":73.16404449,"h":73.71,"l":73.16,"c":73.6},"1786096800":{"time":1786096800,"o":73.59626247,"h":73.74,"l":73.47,"c":73.52},"1786100400":{"time":1786100400,"o":73.51,"h":73.75,"l":73.50688027,"c":73.60398513},"1786104000":{"time":1786104000,"o":73.603959,"h":74.24265752,"l":73.60149293,"c":73.88},"1786107600":{"time":1786107600,"o":73.87535851,"h":74.33,"l":73.76,"c":74.1},"1786111200":{"time":1786111200,"o":74.09,"h":74.2010166,"l":73.54,"c":73.69},"1786114800":{"time":1786114800,"o":73.68076303,"h":73.95,"l":73.67,"c":73.86},"1786118400":{"time":1786118400,"o":73.86,"h":74.10110631,"l":73.54302972,"c":73.55},"1786122000":{"time":1786122000,"o":73.55,"h":73.55,"l":73.15568575,"c":73.38708153},"1786125600":{"time":1786125600,"o":73.3917111,"h":73.55,"l":73.24,"c":73.37100888},"1786129200":{"time":1786129200,"o":73.38392944,"h":74.00176707,"l":73.38,"c":74.0},"1786132800":{"time":1786132800,"o":74.0,"h":74.06,"l":73.75161691,"c":73.7906646},"1786136400":{"time":1786136400,"o":73.8,"h":73.86,"l":73.57,"c":73.63},"1786140000":{"time":1786140000,"o":73.63,"h":73.7,"l":73.56,"c":73.61614742},"1786143600":{"time":1786143600,"o":73.62,"h":73.75,"l":73.58,"c":73.63},"1786147200":{"time":1786147200,"o":73.62474308,"h":73.70384924,"l":73.54,"c":73.69},"1786150800":{"time":1786150800,"o":73.69,"h":73.94,"l":73.64185793,"c":73.85446096},"1786154400":{"time":1786154400,"o":73.85443877,"h":73.941499,"l":73.82106035,"c":73.83131402},"1786158000":{"time":1786158000,"o":73.83135635,"h":74.98,"l":73.82934375,"c":74.81054709},"1786161600":{"time":1786161600,"o":74.82,"h":75.12111857,"l":74.56,"c":74.61138321},"1786165200":{"time":1786165200,"o":74.61141094,"h":74.73,"l":74.46140775,"c":74.63686812},"1786168800":{"time":1786168800,"o":74.64,"h":74.79923551,"l":74.54109541,"c":74.67421782},"1786172400":{"time":1786172400,"o":74.67426941,"h":74.8,"l":74.63039684,"c":74.79},"1786176000":{"time":1786176000,"o":74.79,"h":74.9,"l":74.66577014,"c":74.79},"1786179600":{"time":1786179600,"o":74.79,"h":75.00712104,"l":74.78,"c":74.85},"1786183200":{"time":1786183200,"o":74.85,"h":75.16698663,"l":74.84303164,"c":75.0508824},"1786186800":{"time":1786186800,"o":75.06,"h":75.68,"l":75.0402325,"c":75.58},"1786190400":{"time":1786190400,"o":75.59,"h":75.66,"l":75.335811,"c":75.42},"1786194000":{"time":1786194000,"o":75.41689214,"h":75.53,"l":75.4,"c":75.51},"1786197600":{"time":1786197600,"o":75.51,"h":76.59921611,"l":75.51,"c":76.48},"1786201200":{"time":1786201200,"o":76.48,"h":76.75983093,"l":76.22,"c":76.36748987},"1786204800":{"time":1786204800,"o":76.37432355,"h":76.47606206,"l":76.14,"c":76.35},"1786208400":{"time":1786208400,"o":76.35,"h":76.47,"l":76.24,"c":76.36},"1786212000":{"time":1786212000,"o":76.37,"h":76.37,"l":76.05735119,"c":76.12},"1786215600":{"time":1786215600,"o":76.1126086,"h":76.25106089,"l":75.95,"c":76.14},"1786219200":{"time":1786219200,"o":76.14,"h":76.26,"l":76.11845388,"c":76.24},"1786222800":{"time":1786222800,"o":76.24,"h":76.35,"l":76.15,"c":76.19},"1786226400":{"time":1786226400,"o":76.19,"h":76.2731175,"l":75.84,"c":75.9},"1786230000":{"time":1786230000,"o":75.89799789,"h":76.07,"l":75.77321133,"c":76.0},"1786233600":{"time":1786233600,"o":76.0,"h":76.04,"l":75.83796288,"c":76.0},"1786237200":{"time":1786237200,"o":76.0,"h":76.08,"l":75.72295532,"c":75.86},"1786240800":{"time":1786240800,"o":75.86,"h":75.99,"l":75.78,"c":75.85612569},"1786244400":{"time":1786244400,"o":75.86,"h":76.03018819,"l":75.75,"c":75.96825969},"1786248000":{"time":1786248000,"o":75.96437735,"h":76.11198305,"l":75.93,"c":75.96},"1786251600":{"time":1786251600,"o":75.96,"h":76.01178354,"l":75.86,"c":75.98830454},"1786255200":{"time":1786255200,"o":75.99,"h":76.48530129,"l":75.94,"c":76.41},"1786258800":{"time":1786258800,"o":76.40224867,"h":76.47,"l":76.22,"c":76.34},"1786262400":{"time":1786262400,"o":76.34,"h":76.56,"l":76.09,"c":76.30551183},"1786266000":{"time":1786266000,"o":76.30551183,"h":76.48265326,"l":76.23,"c":76.43},"1786269600":{"time":1786269600,"o":76.42786288,"h":76.64,"l":76.34778346,"c":76.37},"1786273200":{"time":1786273200,"o":76.37,"h":76.51163385,"l":76.33,"c":76.48},"1786276800":{"time":1786276800,"o":76.48,"h":76.57,"l":76.28058662,"c":76.34043946},"1786280400":{"time":1786280400,"o":76.34043946,"h":76.81872863,"l":76.33,"c":76.54},"1786284000":{"time":1786284000,"o":76.55,"h":77.05,"l":76.54,"c":77.00021304},"1786287600":{"time":1786287600,"o":77.0,"h":77.45,"l":76.83462848,"c":77.42},"1786291200":{"time":1786291200,"o":77.4174394,"h":77.54,"l":77.07051938,"c":77.31487599},"1786294800":{"time":1786294800,"o":77.32,"h":77.32,"l":77.11401976,"c":77.16},"1786298400":{"time":1786298400,"o":77.16,"h":77.24,"l":77.06040051,"c":77.18665194},"1786302000":{"time":1786302000,"o":77.19,"h":77.35411855,"l":77.12,"c":77.21526466},"1786305600":{"time":1786305600,"o":77.2145491,"h":77.27,"l":77.04198392,"c":77.24994879},"1786309200":{"time":1786309200,"o":77.25,"h":77.49,"l":77.13,"c":77.33381444},"1786312800":{"time":1786312800,"o":77.33385814,"h":77.78725687,"l":76.64,"c":76.8},"1786316400":{"time":1786316400,"o":76.8,"h":76.89,"l":76.18017178,"c":76.23505747},"1786320000":{"time":1786320000,"o":76.23416303,"h":76.98,"l":76.17927598,"c":76.50348899},"1786323600":{"time":1786323600,"o":76.50843401,"h":77.13115262,"l":76.37853112,"c":76.88},"1786327200":{"time":1786327200,"o":76.88,"h":76.9,"l":76.41246803,"c":76.79},"1786330800":{"time":1786330800,"o":76.78181902,"h":76.92,"l":76.34551198,"c":76.61},"1786334400":{"time":1786334400,"o":76.60473791,"h":76.72,"l":76.39721742,"c":76.52},"1786338000":{"time":1786338000,"o":76.52,"h":76.94377458,"l":76.50831088,"c":76.85274067},"1786341600":{"time":1786341600,"o":76.85280768,"h":77.05,"l":76.78,"c":76.95492483},"1786345200":{"time":1786345200,"o":76.95492483,"h":77.09,"l":76.79,"c":76.95},"1786348800":{"time":1786348800,"o":76.94098931,"h":77.12,"l":76.63721968,"c":76.92},"1786352400":{"time":1786352400,"o":76.91493573,"h":77.0,"l":76.53158098,"c":76.53546492},"1786356000":{"time":1786356000,"o":76.53546332,"h":76.84121262,"l":76.51212974,"c":76.79},"1786359600":{"time":1786359600,"o":76.788226,"h":77.03,"l":76.63102416,"c":77.02},"1786363200":{"time":1786363200,"o":77.02149893,"h":77.09,"l":76.57974266,"c":76.62},"1786366800":{"time":1786366800,"o":76.6147153,"h":76.75,"l":76.13031324,"c":76.29},"1786370400":{"time":1786370400,"o":76.2866763,"h":76.67904973,"l":76.21091336,"c":76.23810915},"1786374000":{"time":1786374000,"o":76.23678769,"h":76.41,"l":75.80778139,"c":75.93362863},"1786377600":{"time":1786377600,"o":75.94,"h":76.08,"l":75.58580086,"c":75.68},"1786381200":{"time":1786381200,"o":75.69,"h":76.1,"l":75.58201213,"c":75.96},"1786384800":{"time":1786384800,"o":75.96,"h":76.05118591,"l":75.68306102,"c":75.79111046},"1786388400":{"time":1786388400,"o":75.79114291,"h":76.26,"l":75.78708014,"c":76.17},"1786392000":{"time":1786392000,"o":76.17,"h":76.47180389,"l":76.15,"c":76.41772056},"1786395600":{"time":1786395600,"o":76.4177748,"h":76.47,"l":76.27,"c":76.27682842},"1786399200":{"time":1786399200,"o":76.27675505,"h":76.35,"l":76.01018023,"c":76.19},"1786402800":{"time":1786402800,"o":76.19,"h":76.19,"l":75.94,"c":75.95},"1786406400":{"time":1786406400,"o":75.95,"h":76.02,"l":75.75503424,"c":75.85252297},"1786410000":{"time":1786410000,"o":75.85258761,"h":76.07,"l":75.68483896,"c":76.07},"1786413600":{"time":1786413600,"o":76.06838815,"h":76.11,"l":75.94414106,"c":76.01},"1786417200":{"time":1786417200,"o":76.01,"h":76.22,"l":76.0,"c":76.0424932},"1786420800":{"time":1786420800,"o":76.05,"h":76.19,"l":76.03088124,"c":76.05},"1786424400":{"time":1786424400,"o":76.05,"h":76.05,"l":75.74734652,"c":75.76309208},"1786428000":{"time":1786428000,"o":75.76377283,"h":75.99419639,"l":75.62280675,"c":75.78},"1786431600":{"time":1786431600,"o":75.77438805,"h":75.83125166,"l":75.38412958,"c":75.65},"1786435200":{"time":1786435200,"o":75.65,"h":75.95,"l":75.59,"c":75.90575892},"1786438800":{"time":1786438800,"o":75.90195882,"h":75.91,"l":75.63,"c":75.84216811},"1786442400":{"time":1786442400,"o":75.84216811,"h":76.03,"l":75.72977062,"c":75.91},"1786446000":{"time":1786446000,"o":75.90318535,"h":76.32142643,"l":75.90318535,"c":76.17},"1786449600":{"time":1786449600,"o":76.16900618,"h":76.2,"l":75.76379439,"c":75.82693418},"1786453200":{"time":1786453200,"o":75.83,"h":76.06,"l":75.69149384,"c":75.98131511},"1786456800":{"time":1786456800,"o":75.98131511,"h":76.12,"l":75.04,"c":75.16684681},"1786460400":{"time":1786460400,"o":75.1647149,"h":75.38,"l":74.59083476,"c":74.89096746},"1786464000":{"time":1786464000,"o":74.89096746,"h":75.03,"l":74.73259317,"c":74.89},"1786467600":{"time":1786467600,"o":74.89,"h":75.17,"l":74.88,"c":75.13},"1786471200":{"time":1786471200,"o":75.12310498,"h":75.3,"l":75.10162081,"c":75.24},"1786474800":{"time":1786474800,"o":75.24,"h":75.68,"l":75.02,"c":75.63},"1786478400":{"time":1786478400,"o":75.63,"h":76.24,"l":75.62369883,"c":76.01406012},"1786482000":{"time":1786482000,"o":76.01550552,"h":76.41691448,"l":75.97195689,"c":76.41251633},"1786485600":{"time":1786485600,"o":76.41279556,"h":76.63558131,"l":76.2163314,"c":76.38},"1786489200":{"time":1786489200,"o":76.38,"h":76.38,"l":76.16471326,"c":76.27},"1786492800":{"time":1786492800,"o":76.27,"h":76.34,"l":76.19139698,"c":76.33511405},"1786496400":{"time":1786496400,"o":76.33583413,"h":76.56,"l":76.26127305,"c":76.4},"1786500000":{"time":1786500000,"o":76.4,"h":76.57,"l":76.39,"c":76.4},"1786503600":{"time":1786503600,"o":76.4,"h":76.50102699,"l":76.22492645,"c":76.38},"1786507200":{"time":1786507200,"o":76.38,"h":76.5431768,"l":76.24311466,"c":76.27},"1786510800":{"time":1786510800,"o":76.27,"h":76.35,"l":76.15159079,"c":76.3},"1786514400":{"time":1786514400,"o":76.29,"h":76.33,"l":75.95036289,"c":76.02},"1786518000":{"time":1786518000,"o":76.01126279,"h":76.25,"l":75.9111549,"c":76.25},"1786521600":{"time":1786521600,"o":76.25,"h":76.44,"l":76.12068593,"c":76.14083719},"1786525200":{"time":1786525200,"o":76.14291656,"h":76.88,"l":76.09895105,"c":76.71},"1786528800":{"time":1786528800,"o":76.70821117,"h":76.84,"l":76.63,"c":76.72414876},"1786532400":{"time":1786532400,"o":76.72484643,"h":76.83,"l":76.65685012,"c":76.8},"1786536000":{"time":1786536000,"o":76.79838928,"h":77.22036439,"l":76.33249769,"c":76.61},"1786539600":{"time":1786539600,"o":76.6,"h":76.63,"l":76.05,"c":76.20282784},"1786543200":{"time":1786543200,"o":76.19234907,"h":76.2,"l":75.37576604,"c":75.43},"1786546800":{"time":1786546800,"o":75.44,"h":75.84,"l":75.34256572,"c":75.71},"1786550400":{"time":1786550400,"o":75.71,"h":75.81529958,"l":75.5209911,"c":75.65716532},"1786554000":{"time":1786554000,"o":75.66,"h":76.02144596,"l":75.63013059,"c":75.86802621},"1786557600":{"time":1786557600,"o":75.87,"h":76.06,"l":75.79357529,"c":75.84},"1786561200":{"time":1786561200,"o":75.83318037,"h":75.97,"l":75.55158794,"c":75.73023982},"1786564800":{"time":1786564800,"o":75.72595333,"h":75.98025413,"l":75.7,"c":75.89459721},"1786568400":{"time":1786568400,"o":75.89462868,"h":75.97013427,"l":75.40008755,"c":75.44423465},"1786572000":{"time":1786572000,"o":75.44480488,"h":75.63,"l":75.31945343,"c":75.49},"1786575600":{"time":1786575600,"o":75.49,"h":75.60088928,"l":75.3430272,"c":75.59},"1786579200":{"time":1786579200,"o":75.59,"h":75.85,"l":75.52,"c":75.57927008},"1786582800":{"time":1786582800,"o":75.57927008,"h":75.76170558,"l":75.43625282,"c":75.6},"1786586400":{"time":1786586400,"o":75.6,"h":75.94174359,"l":75.49,"c":75.94},"1786590000":{"time":1786590000,"o":75.94,"h":76.29,"l":75.92001685,"c":76.22},"1786593600":{"time":1786593600,"o":76.22,"h":76.24,"l":75.9907666,"c":76.11},"1786597200":{"time":1786597200,"o":76.10673689,"h":76.59,"l":76.05636812,"c":76.48538118},"1786600800":{"time":1786600800,"o":76.48548765,"h":76.51197731,"l":76.29,"c":76.48828772},"1786604400":{"time":1786604400,"o":76.48700675,"h":76.51,"l":76.35088783,"c":76.41},"1786608000":{"time":1786608000,"o":76.41,"h":76.45,"l":76.14,"c":76.18},"1786611600":{"time":1786611600,"o":76.17059207,"h":76.18506076,"l":75.85637171,"c":76.12},"1786615200":{"time":1786615200,"o":76.11384215,"h":76.15,"l":75.65040263,"c":75.706911},"1786618800":{"time":1786618800,"o":75.70235268,"h":75.71,"l":75.51,"c":75.62},"1786622400":{"time":1786622400,"o":75.61368952,"h":76.11,"l":75.59,"c":76.09789218},"1786626000":{"time":1786626000,"o":76.09789218,"h":76.33,"l":76.01,"c":76.17},"1786629600":{"time":1786629600,"o":76.17,"h":76.56,"l":76.10068458,"c":76.43},"1786633200":{"time":1786633200,"o":76.42710017,"h":76.51251324,"l":75.59565932,"c":75.59565932},"1786636800":{"time":1786636800,"o":75.60043631,"h":75.85,"l":75.06599606,"c":75.55031807},"1786640400":{"time":1786640400,"o":75.56,"h":75.9,"l":75.51837899,"c":75.73707101},"1786644000":{"time":1786644000,"o":75.74,"h":76.07,"l":75.64,"c":75.97784168},"1786647600":{"time":1786647600,"o":75.98,"h":76.25020649,"l":75.95,"c":76.1541825},"1786651200":{"time":1786651200,"o":76.16,"h":76.31,"l":76.11,"c":76.18971157},"1786654800":{"time":1786654800,"o":76.19,"h":76.27096193,"l":76.09,"c":76.1744312},"1786658400":{"time":1786658400,"o":76.18,"h":76.41,"l":76.17221449,"c":76.21122177},"1786662000":{"time":1786662000,"o":76.21122177,"h":76.27,"l":76.10926814,"c":76.23},"1786665600":{"time":1786665600,"o":76.23,"h":76.29,"l":75.96696559,"c":76.05357323},"1786669200":{"time":1786669200,"o":76.05431835,"h":76.15,"l":75.89040992,"c":76.06},"1786672800":{"time":1786672800,"o":76.06,"h":76.1707055,"l":75.96045708,"c":76.00152638},"1786676400":{"time":1786676400,"o":75.99549021,"h":76.0332701,"l":75.71,"c":75.73},"1786680000":{"time":1786680000,"o":75.72,"h":75.99565871,"l":75.70001338,"c":75.80806384},"1786683600":{"time":1786683600,"o":75.80806384,"h":75.95613015,"l":75.76,"c":75.89},"1786687200":{"time":1786687200,"o":75.89,"h":75.89,"l":75.50059134,"c":75.51223261},"1786690800":{"time":1786690800,"o":75.51073113,"h":75.69477887,"l":75.46,"c":75.5422815},"1786694400":{"time":1786694400,"o":75.55,"h":75.84,"l":75.53,"c":75.82392306},"1786698000":{"time":1786698000,"o":75.83,"h":75.84,"l":75.3861414,"c":75.45},"1786701600":{"time":1786701600,"o":75.44,"h":75.61,"l":75.30265433,"c":75.35144114},"1786705200":{"time":1786705200,"o":75.35279908,"h":75.56,"l":75.34856691,"c":75.49},"1786708800":{"time":1786708800,"o":75.5,"h":75.56198213,"l":75.29852005,"c":75.43},"1786712400":{"time":1786712400,"o":75.42411219,"h":75.44,"l":75.24,"c":75.32},"1786716000":{"time":1786716000,"o":75.32063164,"h":75.38,"l":75.01,"c":75.22341493},"1786719600":{"time":1786719600,"o":75.22,"h":75.73,"l":75.15488094,"c":75.61134247},"1786723200":{"time":1786723200,"o":75.61134247,"h":75.67,"l":75.4,"c":75.41792376},"1786726800":{"time":1786726800,"o":75.42,"h":75.63,"l":75.11,"c":75.24},"1786730400":{"time":1786730400,"o":75.24,"h":75.25,"l":74.88621041,"c":74.92},"1786734000":{"time":1786734000,"o":74.91,"h":75.05,"l":74.62,"c":74.95688759},"1786737600":{"time":1786737600,"o":74.96,"h":75.2,"l":74.91334332,"c":75.1},"1786741200":{"time":1786741200,"o":75.11,"h":75.2,"l":75.04251272,"c":75.15},"1786744800":{"time":1786744800,"o":75.15,"h":75.24,"l":74.92695015,"c":75.1566773},"1786748400":{"time":1786748400,"o":75.16,"h":75.38,"l":75.11273959,"c":75.37},"1786752000":{"time":1786752000,"o":75.37,"h":75.4,"l":75.29285736,"c":75.32},"1786755600":{"time":1786755600,"o":75.32,"h":75.4324833,"l":75.26197052,"c":75.38},"1786759200":{"time":1786759200,"o":75.38,"h":75.65,"l":75.36,"c":75.62716307},"1786762800":{"time":1786762800,"o":75.63,"h":75.68051128,"l":75.37683861,"c":75.38},"1786766400":{"time":1786766400,"o":75.39,"h":75.57155322,"l":75.33766104,"c":75.49283203},"1786770000":{"time":1786770000,"o":75.49285349,"h":75.56,"l":75.28090808,"c":75.32},"1786773600":{"time":1786773600,"o":75.32,"h":75.46305918,"l":75.24,"c":75.39704514},"1786777200":{"time":1786777200,"o":75.39703508,"h":75.4,"l":75.17137152,"c":75.2},"1786780800":{"time":1786780800,"o":75.19471835,"h":75.27,"l":75.03,"c":75.04669132},"1786784400":{"time":1786784400,"o":75.04669132,"h":75.21,"l":75.00152535,"c":75.19366978},"1786788000":{"time":1786788000,"o":75.19370751,"h":75.31300876,"l":75.16,"c":75.26},"1786791600":{"time":1786791600,"o":75.25,"h":75.27,"l":75.17,"c":75.2057707},"1786795200":{"time":1786795200,"o":75.20655179,"h":75.38270743,"l":75.16,"c":75.38077555},"1786798800":{"time":1786798800,"o":75.37942755,"h":75.53157872,"l":75.35147321,"c":75.52},"1786802400":{"time":1786802400,"o":75.53,"h":75.54155344,"l":75.40679045,"c":75.40755781},"1786806000":{"time":1786806000,"o":75.40755781,"h":75.49479791,"l":75.33,"c":75.49},"1786809600":{"time":1786809600,"o":75.49,"h":75.5,"l":75.37,"c":75.45},"1786813200":{"time":1786813200,"o":75.45,"h":75.64423476,"l":75.44090432,"c":75.62},"1786816800":{"time":1786816800,"o":75.62,"h":75.64,"l":75.46,"c":75.52},"1786820400":{"time":1786820400,"o":75.52,"h":75.53,"l":75.47047735,"c":75.52},"1786824000":{"time":1786824000,"o":75.52,"h":75.53793709,"l":75.37114126,"c":75.49},"1786827600":{"time":1786827600,"o":75.49,"h":75.7,"l":75.48,"c":75.58609042},"1786831200":{"time":1786831200,"o":75.59,"h":75.64,"l":75.51677104,"c":75.54049177},"1786834800":{"time":1786834800,"o":75.54,"h":75.54060119,"l":75.27010903,"c":75.31397769},"1786838400":{"time":1786838400,"o":75.31393067,"h":75.46242277,"l":75.23089571,"c":75.44},"1786842000":{"time":1786842000,"o":75.44,"h":75.45102104,"l":75.26749392,"c":75.39},"1786845600":{"time":1786845600,"o":75.39,"h":75.62030917,"l":75.23054244,"c":75.53053101},"1786849200":{"time":1786849200,"o":75.53514503,"h":75.62,"l":75.53,"c":75.54},"1786852800":{"time":1786852800,"o":75.54,"h":75.57482901,"l":75.39469784,"c":75.41},"1786856400":{"time":1786856400,"o":75.41,"h":75.48122191,"l":75.3,"c":75.31841429},"1786860000":{"time":1786860000,"o":75.31725956,"h":75.48,"l":75.24,"c":75.3348311},"1786863600":{"time":1786863600,"o":75.3348311,"h":75.44089903,"l":75.3,"c":75.43875046},"1786867200":{"time":1786867200,"o":75.43731035,"h":75.45066442,"l":75.36,"c":75.4289291},"1786870800":{"time":1786870800,"o":75.43,"h":75.44,"l":75.22,"c":75.27595691},"1786874400":{"time":1786874400,"o":75.27595976,"h":75.28060299,"l":75.12,"c":75.22662304},"1786878000":{"time":1786878000,"o":75.22524374,"h":75.28,"l":75.18,"c":75.25},"1786881600":{"time":1786881600,"o":75.25,"h":75.25193144,"l":75.16,"c":75.17951696},"1786885200":{"time":1786885200,"o":75.17951696,"h":75.37019513,"l":75.17951696,"c":75.27},"1786888800":{"time":1786888800,"o":75.27,"h":75.37188153,"l":75.21067463,"c":75.35309942},"1786892400":{"time":1786892400,"o":75.36,"h":75.61,"l":75.35,"c":75.54},"1786896000":{"time":1786896000,"o":75.54,"h":75.68,"l":75.47,"c":75.52638905},"1786899600":{"time":1786899600,"o":75.53,"h":75.57036219,"l":75.23206538,"c":75.23361619},"1786903200":{"time":1786903200,"o":75.24,"h":75.26,"l":75.0,"c":75.14589319},"1786906800":{"time":1786906800,"o":75.14589319,"h":75.33280575,"l":75.14,"c":75.19446397},"1786910400":{"time":1786910400,"o":75.2,"h":75.29,"l":74.96,"c":74.99},"1786914000":{"time":1786914000,"o":74.99,"h":75.05,"l":74.14104634,"c":74.29},"1786917600":{"time":1786917600,"o":74.3,"h":74.49,"l":74.1284281,"c":74.46},"1786921200":{"time":1786921200,"o":74.47,"h":74.62,"l":74.41333241,"c":74.57},"1786924800":{"time":1786924800,"o":74.57,"h":74.7,"l":74.39293319,"c":74.58},"1786928400":{"time":1786928400,"o":74.58,"h":75.32,"l":74.54690239,"c":75.06},"1786932000":{"time":1786932000,"o":75.0561987,"h":75.54348573,"l":75.011771,"c":75.44510654},"1786935600":{"time":1786935600,"o":75.45,"h":75.55,"l":75.42,"c":75.48},"1786939200":{"time":1786939200,"o":75.48,"h":75.5948353,"l":75.45,"c":75.5120454},"1786942800":{"time":1786942800,"o":75.51200571,"h":75.58210496,"l":75.37264333,"c":75.37400653},"1786946400":{"time":1786946400,"o":75.37401346,"h":75.97821278,"l":75.32721271,"c":75.81382235},"1786950000":{"time":1786950000,"o":75.81382235,"h":75.92,"l":75.7,"c":75.75},"1786953600":{"time":1786953600,"o":75.74820038,"h":75.78,"l":75.14654587,"c":75.2},"1786957200":{"time":1786957200,"o":75.2,"h":75.39,"l":75.19,"c":75.30837846},"1786960800":{"time":1786960800,"o":75.3083551,"h":75.78,"l":75.26,"c":75.74},"1786964400":{"time":1786964400,"o":75.74,"h":75.89,"l":75.63,"c":75.66},"1786968000":{"time":1786968000,"o":75.65823042,"h":75.67,"l":75.30190978,"c":75.40161397},"1786971600":{"time":1786971600,"o":75.4016291,"h":75.74062132,"l":75.25117314,"c":75.59},"1786975200":{"time":1786975200,"o":75.59,"h":75.99,"l":75.46091347,"c":75.94477841},"1786978800":{"time":1786978800,"o":75.94652891,"h":76.18,"l":75.75355536,"c":76.06214118},"1786982400":{"time":1786982400,"o":76.063489,"h":76.09463749,"l":75.89022276,"c":75.97},"1786986000":{"time":1786986000,"o":75.97218692,"h":76.08,"l":75.65183415,"c":75.88},"1786989600":{"time":1786989600,"o":75.88,"h":76.14,"l":75.82,"c":75.86375959},"1786993200":{"time":1786993200,"o":75.87,"h":75.92,"l":75.71,"c":75.78},"1786996800":{"time":1786996800,"o":75.78,"h":76.07288246,"l":75.59111724,"c":75.95585929},"1787000400":{"time":1787000400,"o":75.95719879,"h":76.02331403,"l":75.84,"c":75.9110828},"1787004000":{"time":1787004000,"o":75.91108299,"h":76.00091075,"l":75.68,"c":75.71},"1787007600":{"time":1787007600,"o":75.71,"h":76.09,"l":75.67477558,"c":75.99},"1787011200":{"time":1787011200,"o":75.99,"h":76.05207388,"l":75.82085418,"c":75.99},"1787014800":{"time":1787014800,"o":76.0,"h":76.02,"l":75.53352525,"c":75.58},"1787018400":{"time":1787018400,"o":75.58,"h":75.62,"l":75.18162624,"c":75.24560427},"1787022000":{"time":1787022000,"o":75.25,"h":75.5,"l":75.22656285,"c":75.45723615},"1787025600":{"time":1787025600,"o":75.45723615,"h":75.80114474,"l":75.3609796,"c":75.79241668},"1787029200":{"time":1787029200,"o":75.79377473,"h":75.93,"l":75.53713537,"c":75.68833588},"1787032800":{"time":1787032800,"o":75.69033555,"h":76.01,"l":75.6013177,"c":75.97},"1787036400":{"time":1787036400,"o":75.97,"h":76.21,"l":75.90339015,"c":76.06},"1787040000":{"time":1787040000,"o":76.06,"h":76.15138985,"l":75.81094308,"c":76.13},"1787043600":{"time":1787043600,"o":76.12629331,"h":76.12629331,"l":75.8416868,"c":75.90453134},"1787047200":{"time":1787047200,"o":75.90847029,"h":75.95088967,"l":75.77,"c":75.80644846},"1787050800":{"time":1787050800,"o":75.80644387,"h":76.43,"l":75.78663956,"c":76.28900781},"1787054400":{"time":1787054400,"o":76.29,"h":76.49,"l":76.2,"c":76.22471589},"1787058000":{"time":1787058000,"o":76.22237963,"h":76.26291718,"l":76.01038893,"c":76.17645797},"1787061600":{"time":1787061600,"o":76.18,"h":77.29524864,"l":76.09,"c":76.78},"1787065200":{"time":1787065200,"o":76.78,"h":77.23,"l":76.77,"c":77.17195462},"1787068800":{"time":1787068800,"o":77.17198251,"h":77.3,"l":76.82329705,"c":77.04852323},"1787072400":{"time":1787072400,"o":77.05,"h":77.06,"l":76.8573949,"c":76.86},"1787076000":{"time":1787076000,"o":76.87,"h":77.28359482,"l":76.84898654,"c":77.24074092},"1787079600":{"time":1787079600,"o":77.24073214,"h":77.38,"l":77.04015159,"c":77.15},"1787083200":{"time":1787083200,"o":77.15,"h":77.2,"l":76.72,"c":76.8438334},"1787086800":{"time":1787086800,"o":76.84386004,"h":77.08,"l":76.84386004,"c":76.97},"1787090400":{"time":1787090400,"o":76.96424541,"h":77.18319763,"l":76.85127899,"c":76.92129597},"1787094000":{"time":1787094000,"o":76.93,"h":77.21,"l":76.92,"c":77.03},"1787097600":{"time":1787097600,"o":77.03,"h":77.07782375,"l":76.79184771,"c":76.87298247},"1787101200":{"time":1787101200,"o":76.87285792,"h":77.04,"l":76.67593227,"c":76.77},"1787104800":{"time":1787104800,"o":76.76567241,"h":76.88162142,"l":76.66699064,"c":76.78},"1787108400":{"time":1787108400,"o":76.78,"h":77.08,"l":76.68976238,"c":76.95644382},"1787112000":{"time":1787112000,"o":76.95571885,"h":77.11,"l":76.76267096,"c":76.83633094},"1787115600":{"time":1787115600,"o":76.83712124,"h":77.04,"l":76.73170063,"c":76.77},"1787119200":{"time":1787119200,"o":76.77,"h":77.15,"l":76.59701561,"c":77.04},"1787122800":{"time":1787122800,"o":77.04,"h":77.07,"l":76.92,"c":76.92098307},"1787126400":{"time":1787126400,"o":76.92028574,"h":77.57140315,"l":76.88,"c":77.3503242},"1787130000":{"time":1787130000,"o":77.3503242,"h":77.46,"l":77.18913876,"c":77.27890522},"1787133600":{"time":1787133600,"o":77.27890522,"h":77.35365769,"l":77.18162839,"c":77.35},"1787137200":{"time":1787137200,"o":77.34810592,"h":77.58,"l":77.33785155,"c":77.50333414},"1787140800":{"time":1787140800,"o":77.50167968,"h":78.70232435,"l":77.39,"c":78.37183572},"1787144400":{"time":1787144400,"o":78.37,"h":78.65260649,"l":78.14,"c":78.37},"1787148000":{"time":1787148000,"o":78.36,"h":80.97004026,"l":78.31729919,"c":80.83130621},"1787151600":{"time":1787151600,"o":80.84,"h":82.78,"l":80.66,"c":81.83272061},"1787155200":{"time":1787155200,"o":81.82991422,"h":82.32,"l":81.53035153,"c":81.57191795},"1787158800":{"time":1787158800,"o":81.56735028,"h":81.7,"l":81.00403147,"c":81.63081698},"1787162400":{"time":1787162400,"o":81.63092822,"h":82.28,"l":81.25642339,"c":82.24644926},"1787166000":{"time":1787166000,"o":82.26,"h":82.47656129,"l":81.9880646,"c":82.33},"1787169600":{"time":1787169600,"o":82.33,"h":84.21056876,"l":82.25435009,"c":83.7},"1787173200":{"time":1787173200,"o":83.71,"h":87.18902587,"l":83.71,"c":86.62},"1787176800":{"time":1787176800,"o":86.62,"h":86.80812932,"l":84.95675723,"c":85.47290434},"1787180400":{"time":1787180400,"o":85.48,"h":85.74996191,"l":85.03489316,"c":85.37},"1787184000":{"time":1787184000,"o":85.37,"h":85.77,"l":84.90539331,"c":84.99},"1787187600":{"time":1787187600,"o":85.0,"h":85.39205073,"l":84.66,"c":85.34},"1787191200":{"time":1787191200,"o":85.34571236,"h":85.44170246,"l":84.68369915,"c":84.77},"1787194800":{"time":1787194800,"o":84.76454549,"h":84.78,"l":84.0017088,"c":84.47101529},"1787198400":{"time":1787198400,"o":84.48,"h":84.93292755,"l":84.41868601,"c":84.82038433},"1787202000":{"time":1787202000,"o":84.82412339,"h":85.07,"l":84.79837393,"c":84.94203956},"1787205600":{"time":1787205600,"o":84.94,"h":85.91,"l":84.7,"c":85.91},"1787209200":{"time":1787209200,"o":85.91,"h":86.19011015,"l":85.77295051,"c":86.15773486},"1787212800":{"time":1787212800,"o":86.16,"h":87.98083786,"l":86.05,"c":87.51},"1787216400":{"time":1787216400,"o":87.52,"h":87.81,"l":87.08305215,"c":87.35},"1787220000":{"time":1787220000,"o":87.35,"h":87.81,"l":87.0266787,"c":87.44489084},"1787223600":{"time":1787223600,"o":87.45,"h":88.09534871,"l":87.0710872,"c":87.19041449},"1787227200":{"time":1787227200,"o":87.19,"h":87.40061683,"l":86.54852533,"c":87.05},"1787230800":{"time":1787230800,"o":87.05163073,"h":87.46,"l":86.24,"c":86.53},"1787234400":{"time":1787234400,"o":86.54,"h":86.85593547,"l":86.15,"c":86.6},"1787238000":{"time":1787238000,"o":86.6,"h":87.44369605,"l":86.55411931,"c":87.35},"1787241600":{"time":1787241600,"o":87.34450119,"h":87.82,"l":86.85002587,"c":87.73929331},"1787245200":{"time":1787245200,"o":87.73929331,"h":87.91,"l":87.26,"c":87.48},"1787248800":{"time":1787248800,"o":87.47,"h":87.6384692,"l":86.64,"c":86.87},"1787252400":{"time":1787252400,"o":86.82176397,"h":87.5,"l":86.82176397,"c":87.26},"1787256000":{"time":1787256000,"o":87.28,"h":87.65,"l":87.22521857,"c":87.58},"1787259600":{"time":1787259600,"o":87.57806851,"h":87.85960628,"l":87.40014089,"c":87.48},"1787263200":{"time":1787263200,"o":87.49,"h":87.58656818,"l":87.18289381,"c":87.22},"1787266800":{"time":1787266800,"o":87.22,"h":87.98163465,"l":87.20118815,"c":87.63992077},"1787270400":{"time":1787270400,"o":87.63,"h":88.77,"l":87.55494619,"c":88.23},"1787274000":{"time":1787274000,"o":88.22989154,"h":89.47898583,"l":88.10246114,"c":89.0},"1787277600":{"time":1787277600,"o":88.99452108,"h":90.18112075,"l":88.50207448,"c":89.24},"1787281200":{"time":1787281200,"o":89.25,"h":89.52119871,"l":88.73219922,"c":89.1},"1787284800":{"time":1787284800,"o":89.09255712,"h":89.48,"l":88.86222873,"c":89.44201621},"1787288400":{"time":1787288400,"o":89.44201621,"h":90.71499603,"l":89.17,"c":90.41816302},"1787292000":{"time":1787292000,"o":90.43195881,"h":91.31241612,"l":89.73631308,"c":90.21162051},"1787295600":{"time":1787295600,"o":90.21162051,"h":91.17860243,"l":89.98729269,"c":90.39708307},"1787299200":{"time":1787299200,"o":90.4,"h":93.37062544,"l":90.37119447,"c":93.26960715},"1787302800":{"time":1787302800,"o":93.26960682,"h":93.32,"l":90.3541783,"c":91.6971291},"1787306400":{"time":1787306400,"o":91.67827223,"h":91.74217686,"l":90.87305271,"c":91.48294132},"1787310000":{"time":1787310000,"o":91.48249814,"h":91.62,"l":89.99913339,"c":90.30988525},"1787313600":{"time":1787313600,"o":90.30414366,"h":91.15,"l":90.06072794,"c":90.85278641},"1787317200":{"time":1787317200,"o":90.86236001,"h":91.35616448,"l":89.82429132,"c":91.09158964},"1787320800":{"time":1787320800,"o":91.08546584,"h":91.95754494,"l":90.56,"c":91.9099327},"1787324400":{"time":1787324400,"o":91.91845167,"h":92.13218621,"l":91.23595007,"c":91.3454145},"1787328000":{"time":1787328000,"o":91.34622949,"h":91.92201308,"l":90.78014679,"c":91.62},"1787331600":{"time":1787331600,"o":91.61119568,"h":91.98,"l":91.18,"c":91.77},"1787335200":{"time":1787335200,"o":91.79,"h":92.06,"l":91.08283856,"c":91.57382784},"1787338800":{"time":1787338800,"o":91.56678632,"h":91.61059377,"l":90.76603209,"c":90.96019932},"1787342400":{"time":1787342400,"o":90.96249937,"h":91.97100217,"l":90.63,"c":91.86},"1787346000":{"time":1787346000,"o":91.86023687,"h":93.85945813,"l":91.68260996,"c":93.74},"1787349600":{"time":1787349600,"o":93.74,"h":94.61108137,"l":93.33656728,"c":94.27},"1787353200":{"time":1787353200,"o":94.28,"h":94.97,"l":93.3823106,"c":93.72461442},"1787356800":{"time":1787356800,"o":93.72244891,"h":94.42,"l":92.9,"c":93.89077183},"1787360400":{"time":1787360400,"o":93.89070012,"h":94.43155592,"l":93.46838935,"c":93.70867476},"1787364000":{"time":1787364000,"o":93.68816924,"h":95.78270911,"l":93.68064515,"c":95.65},"1787367600":{"time":1787367600,"o":95.65,"h":97.6,"l":95.51,"c":96.81},"1787371200":{"time":1787371200,"o":96.80347883,"h":102.77,"l":96.21855956,"c":99.12203827},"1787374800":{"time":1787374800,"o":99.15117401,"h":99.97214138,"l":87.36704156,"c":94.2127997},"1787378400":{"time":1787378400,"o":94.21364272,"h":95.09,"l":93.08497902,"c":94.29},"1787382000":{"time":1787382000,"o":94.30786918,"h":95.50620522,"l":94.07694673,"c":94.44},"1787385600":{"time":1787385600,"o":94.44953724,"h":95.01003951,"l":93.0951174,"c":94.09015988},"1787389200":{"time":1787389200,"o":94.09821931,"h":94.56,"l":93.0559557,"c":93.91138284},"1787392800":{"time":1787392800,"o":93.92,"h":93.98642116,"l":91.37829544,"c":92.89921664},"1787396400":{"time":1787396400,"o":92.89857838,"h":93.52531385,"l":92.61,"c":93.31621371},"1787400000":{"time":1787400000,"o":93.33005343,"h":94.34,"l":93.17843075,"c":93.84010678},"1787403600":{"time":1787403600,"o":93.83617197,"h":94.2419139,"l":93.56,"c":94.12},"1787407200":{"time":1787407200,"o":94.13613873,"h":94.30493873,"l":92.92542602,"c":93.26},"1787410800":{"time":1787410800,"o":93.26,"h":93.6,"l":92.85821265,"c":93.09306483},"1787414400":{"time":1787414400,"o":93.0931349,"h":94.66156105,"l":93.08875774,"c":94.32425661},"1787418000":{"time":1787418000,"o":94.32852295,"h":94.58,"l":93.80592105,"c":94.28},"1787421600":{"time":1787421600,"o":94.28,"h":94.54281039,"l":94.04426403,"c":94.48},"1787425200":{"time":1787425200,"o":94.48,"h":94.81520226,"l":94.29,"c":94.49},"1787428800":{"time":1787428800,"o":94.49764935,"h":94.79,"l":94.31,"c":94.4276178},"1787432400":{"time":1787432400,"o":94.40250142,"h":94.40250142,"l":92.74092468,"c":92.83433578},"1787436000":{"time":1787436000,"o":92.83,"h":94.01,"l":92.61432648,"c":93.62088846},"1787439600":{"time":1787439600,"o":93.62290183,"h":94.00686983,"l":93.37209123,"c":93.84},"1787443200":{"time":1787443200,"o":93.83,"h":97.23370891,"l":93.59276722,"c":96.34380576},"1787446800":{"time":1787446800,"o":96.34893007,"h":96.60293257,"l":95.69187264,"c":96.00843522},"1787450400":{"time":1787450400,"o":96.00843522,"h":96.27839883,"l":94.16405448,"c":94.89801934},"1787454000":{"time":1787454000,"o":94.90096991,"h":95.05741104,"l":93.45413918,"c":93.73746346},"1787457600":{"time":1787457600,"o":93.73746346,"h":94.1322971,"l":92.25455135,"c":92.59131049},"1787461200":{"time":1787461200,"o":92.58572312,"h":93.30584189,"l":91.62,"c":92.33859676},"1787464800":{"time":1787464800,"o":92.32,"h":92.78616594,"l":91.79458873,"c":92.26},"1787468400":{"time":1787468400,"o":92.26,"h":92.98,"l":92.16340049,"c":92.45779247},"1787472000":{"time":1787472000,"o":92.45689151,"h":93.46814196,"l":92.3250143,"c":93.2},"1787475600":{"time":1787475600,"o":93.20338222,"h":93.55,"l":92.93922958,"c":93.32958088},"1787479200":{"time":1787479200,"o":93.32978784,"h":94.11441889,"l":93.29990248,"c":93.64556246},"1787482800":{"time":1787482800,"o":93.64107351,"h":94.80962773,"l":93.55356172,"c":94.62970278},"1787486400":{"time":1787486400,"o":94.62970245,"h":94.80671177,"l":94.12,"c":94.6},"1787490000":{"time":1787490000,"o":94.59619044,"h":95.805217,"l":94.58205552,"c":95.38399154},"1787493600":{"time":1787493600,"o":95.38409521,"h":95.67827283,"l":93.45,"c":95.05},"1787497200":{"time":1787497200,"o":95.05,"h":95.8780702,"l":94.68,"c":95.35069056},"1787500800":{"time":1787500800,"o":95.35207321,"h":95.70281624,"l":95.18554228,"c":95.4},"1787504400":{"time":1787504400,"o":95.40043367,"h":95.51269915,"l":94.81461388,"c":95.12301626},"1787508000":{"time":1787508000,"o":95.12319208,"h":95.44697226,"l":94.95449725,"c":95.29170882},"1787511600":{"time":1787511600,"o":95.29277016,"h":95.46088247,"l":94.83,"c":95.05772084},"1787515200":{"time":1787515200,"o":95.06,"h":95.39538211,"l":94.79,"c":95.06330545},"1787518800":{"time":1787518800,"o":95.06783063,"h":96.24971238,"l":95.06783063,"c":95.35735333},"1787522400":{"time":1787522400,"o":95.35215766,"h":95.75832629,"l":94.8209635,"c":95.58755893},"1787526000":{"time":1787526000,"o":95.58754437,"h":95.87,"l":95.02194972,"c":95.41738762},"1787529600":{"time":1787529600,"o":95.42207148,"h":95.54903088,"l":94.13,"c":95.54903088},"1787533200":{"time":1787533200,"o":95.54500204,"h":95.54978162,"l":93.761753,"c":93.86},"1787536800":{"time":1787536800,"o":93.86,"h":95.04453924,"l":93.68011667,"c":94.58133607},"1787540400":{"time":1787540400,"o":94.58,"h":94.64813749,"l":93.47814702,"c":93.66},"1787544000":{"time":1787544000,"o":93.66,"h":94.33769037,"l":93.64419674,"c":94.22042261},"1787547600":{"time":1787547600,"o":94.21315863,"h":94.61029143,"l":93.44,"c":94.26809609},"1787551200":{"time":1787551200,"o":94.27093068,"h":94.61419653,"l":93.79170738,"c":94.52442146},"1787554800":{"time":1787554800,"o":94.54,"h":95.44,"l":93.97155066,"c":94.06576131},"1787558400":{"time":1787558400,"o":94.08,"h":94.32432203,"l":93.24,"c":93.94381684},"1787562000":{"time":1787562000,"o":93.92844848,"h":94.89036597,"l":93.88311765,"c":94.67438729},"1787565600":{"time":1787565600,"o":94.67438729,"h":95.07869894,"l":94.58,"c":94.7},"1787569200":{"time":1787569200,"o":94.71,"h":96.31,"l":94.24,"c":95.83976317},"1787572800":{"time":1787572800,"o":95.84021778,"h":96.62247509,"l":94.40963655,"c":96.25208378},"1787576400":{"time":1787576400,"o":96.27,"h":96.50756812,"l":94.3,"c":95.0},"1787580000":{"time":1787580000,"o":95.0,"h":96.69232144,"l":94.85,"c":96.08},"1787583600":{"time":1787583600,"o":96.07,"h":97.57,"l":95.98266884,"c":96.43},"1787587200":{"time":1787587200,"o":96.43,"h":97.56,"l":95.78290934,"c":96.03},"1787590800":{"time":1787590800,"o":96.03,"h":96.18,"l":94.7874379,"c":95.3535678},"1787594400":{"time":1787594400,"o":95.36,"h":96.4,"l":95.35773774,"c":95.88418503},"1787598000":{"time":1787598000,"o":95.88009517,"h":96.62,"l":95.38,"c":96.48986372},"1787601600":{"time":1787601600,"o":96.51,"h":96.74309489,"l":95.6941662,"c":96.47451193},"1787605200":{"time":1787605200,"o":96.49198473,"h":97.54,"l":96.49198473,"c":97.47738084},"1787608800":{"time":1787608800,"o":97.44943412,"h":98.65059659,"l":97.18804143,"c":97.42},"1787612400":{"time":1787612400,"o":97.42,"h":98.97,"l":97.26,"c":98.96},"1787616000":{"time":1787616000,"o":98.9624007,"h":102.66909378,"l":98.54053767,"c":101.76},"1787619600":{"time":1787619600,"o":101.77,"h":102.51,"l":100.09348502,"c":100.48},"1787623200":{"time":1787623200,"o":100.48,"h":102.32,"l":100.22,"c":100.9},"1787626800":{"time":1787626800,"o":100.89,"h":102.02,"l":100.85,"c":101.59830512},"1787630400":{"time":1787630400,"o":101.60821668,"h":101.72240763,"l":100.82748125,"c":101.33},"1787634000":{"time":1787634000,"o":101.33,"h":102.91348183,"l":101.24,"c":101.89},"1787637600":{"time":1787637600,"o":101.88,"h":102.05907952,"l":100.45,"c":100.76},"1787641200":{"time":1787641200,"o":100.75044817,"h":101.94,"l":99.55562676,"c":100.24810795},"1787644800":{"time":1787644800,"o":100.24693197,"h":101.12,"l":99.71,"c":100.37128459},"1787648400":{"time":1787648400,"o":100.38,"h":100.63832431,"l":99.29984611,"c":99.8},"1787652000":{"time":1787652000,"o":99.79,"h":99.87308167,"l":99.16878215,"c":99.62844063},"1787655600":{"time":1787655600,"o":99.61044105,"h":99.69,"l":98.48545502,"c":98.59},"1787659200":{"time":1787659200,"o":98.59,"h":98.81,"l":97.49699829,"c":98.56699566},"1787662800":{"time":1787662800,"o":98.56746649,"h":98.78,"l":96.26,"c":97.11376393},"1787666400":{"time":1787666400,"o":97.13,"h":98.37095612,"l":96.88,"c":98.15},"1787670000":{"time":1787670000,"o":98.15,"h":98.47,"l":97.61257523,"c":98.33},"1787673600":{"time":1787673600,"o":98.33,"h":98.62,"l":97.73765817,"c":98.16031696},"1787677200":{"time":1787677200,"o":98.16,"h":98.18,"l":97.41958922,"c":98.15},"1787680800":{"time":1787680800,"o":98.16,"h":98.78284281,"l":98.03699199,"c":98.46692088},"1787684400":{"time":1787684400,"o":98.46692088,"h":98.58397099,"l":97.42857065,"c":97.90953722},"1787688000":{"time":1787688000,"o":97.91330584,"h":98.01,"l":96.61,"c":96.64},"1787691600":{"time":1787691600,"o":96.64,"h":97.2311202,"l":95.53154182,"c":97.15},"1787695200":{"time":1787695200,"o":97.14,"h":97.72,"l":97.11195145,"c":97.18023649},"1787698800":{"time":1787698800,"o":97.17879846,"h":97.36,"l":96.34,"c":96.56},"1787702400":{"time":1787702400,"o":96.56,"h":96.9,"l":96.15,"c":96.62},"1787706000":{"time":1787706000,"o":96.61,"h":97.2232145,"l":96.59553449,"c":96.9633509},"1787709600":{"time":1787709600,"o":96.98,"h":97.5,"l":96.74,"c":97.24},"1787713200":{"time":1787713200,"o":97.23275475,"h":97.32156157,"l":96.78,"c":97.01223416},"1787716800":{"time":1787716800,"o":97.01223416,"h":97.28,"l":96.52010021,"c":96.58},"1787720400":{"time":1787720400,"o":96.57529902,"h":97.15693515,"l":96.21014863,"c":97.04731193},"1787724000":{"time":1787724000,"o":97.04731193,"h":97.24122235,"l":96.46542341,"c":96.75006561},"1787727600":{"time":1787727600,"o":96.75005599,"h":97.12,"l":96.62846569,"c":96.88524161},"1787731200":{"time":1787731200,"o":96.88731912,"h":97.35364045,"l":96.65320477,"c":96.77},"1787734800":{"time":1787734800,"o":96.77,"h":96.97432151,"l":95.74897045,"c":96.14},"1787738400":{"time":1787738400,"o":96.14,"h":97.84,"l":95.95892326,"c":97.46},"1787742000":{"time":1787742000,"o":97.44788124,"h":97.61133552,"l":96.63943395,"c":96.99},"1787745600":{"time":1787745600,"o":96.99087263,"h":97.51,"l":96.12,"c":96.98},"1787749200":{"time":1787749200,"o":96.97,"h":97.18675062,"l":95.81,"c":96.51429143},"1787752800":{"time":1787752800,"o":96.51152323,"h":96.92,"l":95.37601426,"c":95.42322129},"1787756400":{"time":1787756400,"o":95.42155902,"h":96.3,"l":94.96,"c":95.9},"1787760000":{"time":1787760000,"o":95.9,"h":96.15457152,"l":95.44,"c":95.91},"1787763600":{"time":1787763600,"o":95.91,"h":97.2,"l":95.83011411,"c":96.94},"1787767200":{"time":1787767200,"o":96.94,"h":97.12,"l":96.60383117,"c":96.81},"1787770800":{"time":1787770800,"o":96.81,"h":96.87,"l":96.32949375,"c":96.76},"1787774400":{"time":1787774400,"o":96.75085718,"h":96.98,"l":96.25,"c":96.89236772},"1787778000":{"time":1787778000,"o":96.89372808,"h":98.3,"l":96.85212506,"c":98.20614986},"1787781600":{"time":1787781600,"o":98.20614986,"h":100.8834537,"l":98.02,"c":99.66},"1787785200":{"time":1787785200,"o":99.64096839,"h":102.38668874,"l":99.48428913,"c":102.04587977},"1787788800":{"time":1787788800,"o":102.04997021,"h":102.08,"l":100.60865245,"c":100.61},"1787792400":{"time":1787792400,"o":100.58473406,"h":101.90233308,"l":100.51892147,"c":101.42},"1787796000":{"time":1787796000,"o":101.43,"h":101.92106532,"l":100.85397262,"c":101.15},"1787799600":{"time":1787799600,"o":101.14140583,"h":101.79,"l":100.88,"c":101.05627765},"1787803200":{"time":1787803200,"o":101.06149254,"h":101.52,"l":100.66256678,"c":101.05687852},"1787806800":{"time":1787806800,"o":101.06,"h":102.24827917,"l":100.76,"c":102.03},"1787810400":{"time":1787810400,"o":102.04,"h":102.04,"l":100.88,"c":101.28087013},"1787814000":{"time":1787814000,"o":101.28,"h":102.07,"l":101.02,"c":101.75225435},"1787817600":{"time":1787817600,"o":101.76,"h":105.05069723,"l":101.70259971,"c":104.68581261},"1787821200":{"time":1787821200,"o":104.68904686,"h":105.71,"l":104.12672771,"c":104.3960493},"1787824800":{"time":1787824800,"o":104.39208405,"h":104.99,"l":103.15398274,"c":104.09},"1787828400":{"time":1787828400,"o":104.09,"h":104.88,"l":103.38,"c":103.92},"1787832000":{"time":1787832000,"o":103.91,"h":104.722611,"l":103.90557904,"c":104.39389428},"1787835600":{"time":1787835600,"o":104.4,"h":106.26073411,"l":104.1360269,"c":106.03},"1787839200":{"time":1787839200,"o":106.02696333,"h":107.88,"l":105.1626619,"c":106.75263252},"1787842800":{"time":1787842800,"o":106.7446466,"h":107.90716402,"l":106.51,"c":107.14},"1787846400":{"time":1787846400,"o":107.14,"h":109.44,"l":106.82,"c":108.88},"1787850000":{"time":1787850000,"o":108.88,"h":109.58,"l":107.69,"c":108.12},"1787853600":{"time":1787853600,"o":108.12,"h":108.31033639,"l":106.66,"c":108.3018891},"1787857200":{"time":1787857200,"o":108.31177412,"h":109.85081438,"l":108.22510388,"c":109.39236961},"1787860800":{"time":1787860800,"o":109.38240202,"h":109.71,"l":108.40372191,"c":108.96},"1787864400":{"time":1787864400,"o":108.95784958,"h":109.09,"l":108.16242298,"c":108.6807855},"1787868000":{"time":1787868000,"o":108.68,"h":110.45542933,"l":108.68,"c":109.12179128},"1787871600":{"time":1787871600,"o":109.13,"h":109.97,"l":108.83,"c":109.08782993},"1787875200":{"time":1787875200,"o":109.08303195,"h":109.98,"l":108.6682348,"c":109.04},"1787878800":{"time":1787878800,"o":109.05,"h":109.65608796,"l":107.73,"c":107.81},"1787882400":{"time":1787882400,"o":107.8068941,"h":107.95,"l":106.17117227,"c":106.48},"1787886000":{"time":1787886000,"o":106.48,"h":107.27,"l":105.83,"c":106.80187476},"1787889600":{"time":1787889600,"o":106.80185089,"h":107.56,"l":106.22,"c":106.74},"1787893200":{"time":1787893200,"o":106.73176248,"h":107.43,"l":106.57350756,"c":107.15},"1787896800":{"time":1787896800,"o":107.14,"h":107.77,"l":107.11211175,"c":107.48},"1787900400":{"time":1787900400,"o":107.48,"h":107.48,"l":106.27648447,"c":106.31715964},"1787904000":{"time":1787904000,"o":106.32,"h":106.84818104,"l":105.77247194,"c":106.01},"1787907600":{"time":1787907600,"o":106.01,"h":106.56215153,"l":105.52,"c":105.89},"1787911200":{"time":1787911200,"o":105.89,"h":106.19,"l":104.48639564,"c":106.12145262},"1787914800":{"time":1787914800,"o":106.13,"h":106.69,"l":105.5,"c":105.76},"1787918400":{"time":1787918400,"o":105.75421972,"h":105.95,"l":104.49700598,"c":104.85144001},"1787922000":{"time":1787922000,"o":104.82248527,"h":105.54,"l":104.58,"c":105.43930983},"1787925600":{"time":1787925600,"o":105.35408977,"h":106.63,"l":103.59581792,"c":106.20630322},"1787929200":{"time":1787929200,"o":106.21260542,"h":107.87365632,"l":105.16571871,"c":105.22},"1787932800":{"time":1787932800,"o":105.23,"h":105.65573395,"l":102.96659678,"c":105.1241305},"1787936400":{"time":1787936400,"o":105.11074579,"h":105.2,"l":104.25,"c":104.66963776},"1787940000":{"time":1787940000,"o":104.66963776,"h":104.68,"l":102.28313344,"c":102.98},"1787943600":{"time":1787943600,"o":103.07880188,"h":103.83913138,"l":102.97,"c":103.35},"1787947200":{"time":1787947200,"o":103.36,"h":104.17843228,"l":102.86170513,"c":103.81430744},"1787950800":{"time":1787950800,"o":103.8143109,"h":103.97683387,"l":103.24,"c":103.4},"1787954400":{"time":1787954400,"o":103.4,"h":104.1671931,"l":103.36634818,"c":104.08525774},"1787958000":{"time":1787958000,"o":104.08283642,"h":104.33,"l":103.93082941,"c":104.1},"1787961600":{"time":1787961600,"o":104.09573608,"h":104.51,"l":103.86,"c":103.86586857},"1787965200":{"time":1787965200,"o":103.87,"h":104.31,"l":103.75504563,"c":104.11},"1787968800":{"time":1787968800,"o":104.10938433,"h":104.34507334,"l":103.61020946,"c":103.9},"1787972400":{"time":1787972400,"o":103.89281756,"h":104.19,"l":103.78066849,"c":103.82115985},"1787976000":{"time":1787976000,"o":103.82271193,"h":104.0,"l":103.44,"c":103.83},"1787979600":{"time":1787979600,"o":103.83,"h":104.15,"l":103.77320835,"c":103.9708029},"1787983200":{"time":1787983200,"o":103.97,"h":103.99,"l":103.26799594,"c":103.53},"1787986800":{"time":1787986800,"o":103.52576243,"h":103.94,"l":103.52576243,"c":103.69144622},"1787990400":{"time":1787990400,"o":103.67580545,"h":103.68,"l":103.13166946,"c":103.41},"1787994000":{"time":1787994000,"o":103.41,"h":103.57,"l":103.23460959,"c":103.2504601},"1787997600":{"time":1787997600,"o":103.2504601,"h":103.55178629,"l":102.9640002,"c":103.39},"1788001200":{"time":1788001200,"o":103.39,"h":103.66,"l":103.35,"c":103.44114742},"1788004800":{"time":1788004800,"o":103.44114742,"h":103.97,"l":103.3293902,"c":103.57},"1788008400":{"time":1788008400,"o":103.56700943,"h":103.92,"l":103.46185308,"c":103.75819883},"1788012000":{"time":1788012000,"o":103.7592464,"h":105.44,"l":103.72,"c":105.3},"1788015600":{"time":1788015600,"o":105.31,"h":105.45,"l":104.6,"c":104.96},"1788019200":{"time":1788019200,"o":104.96,"h":105.28251746,"l":104.76,"c":104.79},"1788022800":{"time":1788022800,"o":104.78,"h":105.08,"l":104.31,"c":104.79706807},"1788026400":{"time":1788026400,"o":104.79706807,"h":105.21,"l":104.68,"c":105.04396413},"1788030000":{"time":1788030000,"o":105.05,"h":105.81,"l":105.04118621,"c":105.28},"1788033600":{"time":1788033600,"o":105.27219157,"h":105.45,"l":105.0,"c":105.16},"1788037200":{"time":1788037200,"o":105.16,"h":105.34,"l":104.81,"c":104.99},"1788040800":{"time":1788040800,"o":104.99,"h":105.5,"l":104.84,"c":105.44224024},"1788044400":{"time":1788044400,"o":105.4414931,"h":105.72203187,"l":105.41,"c":105.55304302},"1788048000":{"time":1788048000,"o":105.5582824,"h":105.65,"l":105.16940884,"c":105.21},"1788051600":{"time":1788051600,"o":105.21,"h":105.32,"l":104.97505164,"c":105.19},"1788055200":{"time":1788055200,"o":105.19,"h":105.43,"l":105.12131379,"c":105.17499636},"1788058800":{"time":1788058800,"o":105.17506127,"h":105.29,"l":104.91630559,"c":105.01111083},"1788062400":{"time":1788062400,"o":105.01246314,"h":105.07338518,"l":104.62482161,"c":105.06324941},"1788066000":{"time":1788066000,"o":105.07,"h":105.2,"l":104.86500828,"c":105.01217378},"1788069600":{"time":1788069600,"o":105.02,"h":105.37,"l":104.87135993,"c":105.37},"1788073200":{"time":1788073200,"o":105.3634846,"h":105.4,"l":104.66,"c":104.79135544},"1788076800":{"time":1788076800,"o":104.79006934,"h":105.01,"l":104.47,"c":104.71},"1788080400":{"time":1788080400,"o":104.70923418,"h":104.91318429,"l":104.42,"c":104.56256738},"1788084000":{"time":1788084000,"o":104.56261278,"h":105.19,"l":104.45,"c":105.06},"1788087600":{"time":1788087600,"o":105.06066655,"h":105.28076264,"l":104.88538506,"c":105.06598151},"1788091200":{"time":1788091200,"o":105.05984876,"h":106.09481269,"l":105.01,"c":106.0591941},"1788094800":{"time":1788094800,"o":106.05926493,"h":107.41,"l":105.83,"c":107.05},"1788098400":{"time":1788098400,"o":107.06,"h":107.19,"l":106.56467516,"c":106.68},"1788102000":{"time":1788102000,"o":106.68,"h":106.74530677,"l":105.92,"c":106.2184809},"1788105600":{"time":1788105600,"o":106.22092835,"h":107.08,"l":106.07274019,"c":106.8338138},"1788109200":{"time":1788109200,"o":106.82797014,"h":106.83368247,"l":105.31772099,"c":106.35224499},"1788112800":{"time":1788112800,"o":106.35089725,"h":106.8019537,"l":105.98201932,"c":106.62190684},"1788116400":{"time":1788116400,"o":106.63,"h":106.75,"l":105.40321845,"c":105.75},"1788120000":{"time":1788120000,"o":105.75,"h":105.96,"l":104.38185566,"c":104.7},"1788123600":{"time":1788123600,"o":104.69789532,"h":104.72,"l":103.41665254,"c":104.39},"1788127200":{"time":1788127200,"o":104.39,"h":104.69062898,"l":103.3063704,"c":103.75},"1788130800":{"time":1788130800,"o":103.75,"h":103.75,"l":100.3,"c":101.69783541},"1788134400":{"time":1788134400,"o":101.7,"h":102.55,"l":101.06268107,"c":102.07518477},"1788138000":{"time":1788138000,"o":102.07466558,"h":102.18627,"l":101.34398814,"c":101.43788931},"1788141600":{"time":1788141600,"o":101.44197919,"h":102.29,"l":101.15190567,"c":101.39037481},"1788145200":{"time":1788145200,"o":101.39038383,"h":102.15,"l":101.23,"c":101.9},"1788148800":{"time":1788148800,"o":101.89,"h":101.93306912,"l":100.84522632,"c":101.4},"1788152400":{"time":1788152400,"o":101.4,"h":102.96,"l":101.21,"c":102.60051993},"1788156000":{"time":1788156000,"o":102.59,"h":102.84036826,"l":102.30328461,"c":102.67},"1788159600":{"time":1788159600,"o":102.67243756,"h":103.09189707,"l":102.58424509,"c":102.92},"1788163200":{"time":1788163200,"o":102.91340226,"h":103.40201345,"l":102.41,"c":103.16807623},"1788166800":{"time":1788166800,"o":103.17,"h":103.42489786,"l":102.93103513,"c":103.03},"1788170400":{"time":1788170400,"o":103.0204748,"h":104.02441331,"l":102.6,"c":103.62},"1788174000":{"time":1788174000,"o":103.62,"h":104.11,"l":103.22133874,"c":103.38155546},"1788177600":{"time":1788177600,"o":103.36327703,"h":103.70174091,"l":102.45,"c":102.72741757},"1788181200":{"time":1788181200,"o":102.72745899,"h":103.03,"l":102.12860422,"c":102.32},"1788184800":{"time":1788184800,"o":102.32,"h":103.85,"l":102.15242831,"c":103.45},"1788188400":{"time":1788188400,"o":103.44,"h":103.61,"l":102.72573784,"c":102.8242941},"1788192000":{"time":1788192000,"o":102.82569798,"h":103.27,"l":102.4,"c":102.78},"1788195600":{"time":1788195600,"o":102.77120689,"h":103.76,"l":102.59093051,"c":103.58374656},"1788199200":{"time":1788199200,"o":103.58380241,"h":104.96,"l":103.36,"c":104.44},"1788202800":{"time":1788202800,"o":104.44,"h":104.72246642,"l":103.50049964,"c":103.55719433},"1788206400":{"time":1788206400,"o":103.56,"h":104.24502751,"l":103.49383698,"c":103.7},"1788210000":{"time":1788210000,"o":103.6982352,"h":103.92,"l":103.17788501,"c":103.61},"1788213600":{"time":1788213600,"o":103.62,"h":103.74476494,"l":103.07163209,"c":103.15191236},"1788217200":{"time":1788217200,"o":103.15,"h":103.16,"l":102.84032634,"c":103.00001051}}}},"sources":[{"symbol":"BTCUSDT","kind":"fundingRate","month":"2025-09","url":"https://data.binance.vision/data/futures/um/monthly/fundingRate/BTCUSDT/BTCUSDT-fundingRate-2025-09.zip","sha256":"21dc6570fc6bffad0e7b5f9e99211b82ad07c95ab4f18c3a2daa3b95ec98344c","count":90},{"symbol":"BTCUSDT","kind":"fundingRate","month":"2025-10","url":"https://data.binance.vision/data/futures/um/monthly/fundingRate/BTCUSDT/BTCUSDT-fundingRate-2025-10.zip","sha256":"9ecdedab6344fc4cdb154763266b8e09627a71c3cc5574cf868158b541c259c2","count":93},{"symbol":"BTCUSDT","kind":"fundingRate","month":"2025-11","url":"https://data.binance.vision/data/futures/um/monthly/fundingRate/BTCUSDT/BTCUSDT-fundingRate-2025-11.zip","sha256":"23735400405627d610123e3a43db3e98ae7addb93459cd670e65a7659a5f081b","count":90},{"symbol":"BTCUSDT","kind":"fundingRate","month":"2025-12","url":"https://data.binance.vision/data/futures/um/monthly/fundingRate/BTCUSDT/BTCUSDT-fundingRate-2025-12.zip","sha256":"35318b789f020b0e04c9043112480743855554e52e1d188437cbdaa67246d51d","count":93},{"symbol":"BTCUSDT","kind":"fundingRate","month":"2026-01","url":"https://data.binance.vision/data/futures/um/monthly/fundingRate/BTCUSDT/BTCUSDT-fundingRate-2026-01.zip","sha256":"fcdc796484f395830d418588a34a26baed8849dbef0ff2b56173247e493ff51f","count":93},{"symbol":"BTCUSDT","kind":"fundingRate","month":"2026-02","url":"https://data.binance.vision/data/futures/um/monthly/fundingRate/BTCUSDT/BTCUSDT-fundingRate-2026-02.zip","sha256":"80df1dd669dc1e3afc360c9da8b9a949a127fce088eedbf5bf708bd37b0a1f58","count":84},{"symbol":"BTCUSDT","kind":"fundingRate","month":"2026-03","url":"https://data.binance.vision/data/futures/um/monthly/fundingRate/BTCUSDT/BTCUSDT-fundingRate-2026-03.zip","sha256":"5c069d5e9597a44fd0e213395082e59ff223fb99c9eab3a2a5a2a5622ba7867c","count":93},{"symbol":"BTCUSDT","kind":"fundingRate","month":"2026-04","url":"https://data.binance.vision/data/futures/um/monthly/fundingRate/BTCUSDT/BTCUSDT-fundingRate-2026-04.zip","sha256":"51cdeb4de7d5ef1d4eece80b6115e391bdf7a2d0803bf9ad8371ab23340b22d3","count":90},{"symbol":"BTCUSDT","kind":"fundingRate","month":"2026-05","url":"https://data.binance.vision/data/futures/um/monthly/fundingRate/BTCUSDT/BTCUSDT-fundingRate-2026-05.zip","sha256":"445b65fd6b17bfcfb5e4d035db29fad34f729fa078f0449024db42621be84e6e","count":93},{"symbol":"BTCUSDT","kind":"fundingRate","month":"2026-06","url":"https://data.binance.vision/data/futures/um/monthly/fundingRate/BTCUSDT/BTCUSDT-fundingRate-2026-06.zip","sha256":"cff97ce688329592bccbbf5873b5c7021649e093f5f5806e332c5b4fb7fd6a00","count":90},{"symbol":"BTCUSDT","kind":"fundingRate","month":"2026-07","url":"https://data.binance.vision/data/futures/um/monthly/fundingRate/BTCUSDT/BTCUSDT-fundingRate-2026-07.zip","sha256":"e36fcc66f493d7d9ec348c852fc22e9f318c79cf7adae17398a3994ae0adc41e","count":93},{"symbol":"BTCUSDT","kind":"fundingRate","month":"2026-08","url":"https://data.binance.vision/data/futures/um/monthly/fundingRate/BTCUSDT/BTCUSDT-fundingRate-2026-08.zip","sha256":"7c108b3a02bd6dc7345ca7323e3a49664edcea0afdcf780ffb3b44762c45a964","count":93},{"symbol":"BTCUSDT","kind":"klines","month":"2025-09","url":"https://data.binance.vision/data/futures/um/monthly/klines/BTCUSDT/1h/BTCUSDT-1h-2025-09.zip","sha256":"b15817c45e6ca13a907772591664a57e00b711fecbd4285f2a16ced3c7023019","count":720},{"symbol":"BTCUSDT","kind":"klines","month":"2025-10","url":"https://data.binance.vision/data/futures/um/monthly/klines/BTCUSDT/1h/BTCUSDT-1h-2025-10.zip","sha256":"b173469216acad36058ecfb0a5432471ec58b3c49032246d4d687dd3af8ae34a","count":744},{"symbol":"BTCUSDT","kind":"klines","month":"2025-11","url":"https://data.binance.vision/data/futures/um/monthly/klines/BTCUSDT/1h/BTCUSDT-1h-2025-11.zip","sha256":"75c4069b8ff93aa5e4064e885077426fd60f1cf6239a728b2d4ca543c0210d5a","count":720},{"symbol":"BTCUSDT","kind":"klines","month":"2025-12","url":"https://data.binance.vision/data/futures/um/monthly/klines/BTCUSDT/1h/BTCUSDT-1h-2025-12.zip","sha256":"41e977a06b7806ce1398aca5f9075befffd1e6303db891795f3b179c762709ec","count":744},{"symbol":"BTCUSDT","kind":"klines","month":"2026-01","url":"https://data.binance.vision/data/futures/um/monthly/klines/BTCUSDT/1h/BTCUSDT-1h-2026-01.zip","sha256":"6c15ac5fd895f26bf8e12b99df6ab9aff637dc94b37128e92c75c19887d0e3b3","count":744},{"symbol":"BTCUSDT","kind":"klines","month":"2026-02","url":"https://data.binance.vision/data/futures/um/monthly/klines/BTCUSDT/1h/BTCUSDT-1h-2026-02.zip","sha256":"886fca9764139a1d71d97ca28e0a2cb30fe7d6f44df9be2539452c02e3c4e775","count":672},{"symbol":"BTCUSDT","kind":"klines","month":"2026-03","url":"https://data.binance.vision/data/futures/um/monthly/klines/BTCUSDT/1h/BTCUSDT-1h-2026-03.zip","sha256":"41199df2dd62c333ea306d28de331bfffbbfed03609d100c63b2de1d173f7414","count":744},{"symbol":"BTCUSDT","kind":"klines","month":"2026-04","url":"https://data.binance.vision/data/futures/um/monthly/klines/BTCUSDT/1h/BTCUSDT-1h-2026-04.zip","sha256":"c822801b16eb317f4672e376a73664f2e5f9180409c57b6c7517707f4f873e8c","count":720},{"symbol":"BTCUSDT","kind":"klines","month":"2026-05","url":"https://data.binance.vision/data/futures/um/monthly/klines/BTCUSDT/1h/BTCUSDT-1h-2026-05.zip","sha256":"9a367708c90de999a7a9d3114fd111ff28203b13c8daef77d154b5216fb571f7","count":744},{"symbol":"BTCUSDT","kind":"klines","month":"2026-06","url":"https://data.binance.vision/data/futures/um/monthly/klines/BTCUSDT/1h/BTCUSDT-1h-2026-06.zip","sha256":"30bba473837a672a6a00a181a447446852414e6927bbda6684f873571788e9aa","count":720},{"symbol":"BTCUSDT","kind":"klines","month":"2026-07","url":"https://data.binance.vision/data/futures/um/monthly/klines/BTCUSDT/1h/BTCUSDT-1h-2026-07.zip","sha256":"a09f135066ace6925ce051ddbbdd4345c103423fbe35d32b568942de978dcc7c","count":744},{"symbol":"BTCUSDT","kind":"klines","month":"2026-08","url":"https://data.binance.vision/data/futures/um/monthly/klines/BTCUSDT/1h/BTCUSDT-1h-2026-08.zip","sha256":"b594301740cbb39818ba60f2835e4636aa06ad53308e25b1b312f1443fe0ccfe","count":744},{"symbol":"BTCUSDT","kind":"markPriceKlines","month":"2025-09","url":"https://data.binance.vision/data/futures/um/monthly/markPriceKlines/BTCUSDT/1h/BTCUSDT-1h-2025-09.zip","sha256":"f9a0fefe071a465d2652a327c4409910f9da9e4376c0fa3f592272f6725fbcbf","count":720},{"symbol":"BTCUSDT","kind":"markPriceKlines","month":"2025-10","url":"https://data.binance.vision/data/futures/um/monthly/markPriceKlines/BTCUSDT/1h/BTCUSDT-1h-2025-10.zip","sha256":"ace54498f3731143c4a7dd334c808c311c08557521625156c090c3690c4ef8ba","count":744},{"symbol":"BTCUSDT","kind":"markPriceKlines","month":"2025-11","url":"https://data.binance.vision/data/futures/um/monthly/markPriceKlines/BTCUSDT/1h/BTCUSDT-1h-2025-11.zip","sha256":"d67edc34a7bc7169b65027ad7846d4d7c108681aa84b31d8ddba2d27f28d86ea","count":720},{"symbol":"BTCUSDT","kind":"markPriceKlines","month":"2025-12","url":"https://data.binance.vision/data/futures/um/monthly/markPriceKlines/BTCUSDT/1h/BTCUSDT-1h-2025-12.zip","sha256":"15b9d96a269cbcc35ec444d092f7317d4b940fc9e135ed17a682ebfad602bc29","count":744},{"symbol":"BTCUSDT","kind":"markPriceKlines","month":"2026-01","url":"https://data.binance.vision/data/futures/um/monthly/markPriceKlines/BTCUSDT/1h/BTCUSDT-1h-2026-01.zip","sha256":"996a9448726db911eac8db4fcddd6412c3c81ad1dad1f8b1dee7e7f5e1e1eb58","count":744},{"symbol":"BTCUSDT","kind":"markPriceKlines","month":"2026-02","url":"https://data.binance.vision/data/futures/um/monthly/markPriceKlines/BTCUSDT/1h/BTCUSDT-1h-2026-02.zip","sha256":"a8a6bad5c733f23da93166abec33a19a226b90c47078828d89b414e18bd2092e","count":672},{"symbol":"BTCUSDT","kind":"markPriceKlines","month":"2026-03","url":"https://data.binance.vision/data/futures/um/monthly/markPriceKlines/BTCUSDT/1h/BTCUSDT-1h-2026-03.zip","sha256":"f5f15aedeece7ff54412e83def94c9788fbb184ad9b707af0f89bc9a50df918f","count":744},{"symbol":"BTCUSDT","kind":"markPriceKlines","month":"2026-04","url":"https://data.binance.vision/data/futures/um/monthly/markPriceKlines/BTCUSDT/1h/BTCUSDT-1h-2026-04.zip","sha256":"bf1abad992eb1107ee5f3a05003e3a806ed06e22385ea3e594857fe7c9a40716","count":720},{"symbol":"BTCUSDT","kind":"markPriceKlines","month":"2026-05","url":"https://data.binance.vision/data/futures/um/monthly/markPriceKlines/BTCUSDT/1h/BTCUSDT-1h-2026-05.zip","sha256":"4930e4401f6d663cf9fe2fb082738b011e619e77972bfe764b2600f05fc91b72","count":744},{"symbol":"BTCUSDT","kind":"markPriceKlines","month":"2026-06","url":"https://data.binance.vision/data/futures/um/monthly/markPriceKlines/BTCUSDT/1h/BTCUSDT-1h-2026-06.zip","sha256":"7d1d36168726c482372301b51ac2b035a974a82b6ece309c3dbcd196b872edba","count":696},{"symbol":"BTCUSDT","kind":"markPriceKlines","month":"2026-07","url":"https://data.binance.vision/data/futures/um/monthly/markPriceKlines/BTCUSDT/1h/BTCUSDT-1h-2026-07.zip","sha256":"1b9a914bf005f439cc83d953ab65cd098703aba1436914bddd0ffd5638e17212","count":744},{"symbol":"BTCUSDT","kind":"markPriceKlines","month":"2026-08","url":"https://data.binance.vision/data/futures/um/monthly/markPriceKlines/BTCUSDT/1h/BTCUSDT-1h-2026-08.zip","sha256":"b51fcdc17ed10a3f91a0711944eae97978c0b9c57999a0dfce65ce64e1259540","count":744},{"symbol":"ETHUSDT","kind":"fundingRate","month":"2025-09","url":"https://data.binance.vision/data/futures/um/monthly/fundingRate/ETHUSDT/ETHUSDT-fundingRate-2025-09.zip","sha256":"2fa09df245aadc73cf43f837a72c3009fcd7d10c8c4e3db48b2d1021c331841a","count":90},{"symbol":"ETHUSDT","kind":"fundingRate","month":"2025-10","url":"https://data.binance.vision/data/futures/um/monthly/fundingRate/ETHUSDT/ETHUSDT-fundingRate-2025-10.zip","sha256":"1ae86c5fb1f15d8792906b746cc7598ebe7e6e7194b74501db79c874e37d7e14","count":93},{"symbol":"ETHUSDT","kind":"fundingRate","month":"2025-11","url":"https://data.binance.vision/data/futures/um/monthly/fundingRate/ETHUSDT/ETHUSDT-fundingRate-2025-11.zip","sha256":"a3a8abb219373ec1e02e8d1a47015665d180d6130cfe1df71d2fa8fc9de59e59","count":90},{"symbol":"ETHUSDT","kind":"fundingRate","month":"2025-12","url":"https://data.binance.vision/data/futures/um/monthly/fundingRate/ETHUSDT/ETHUSDT-fundingRate-2025-12.zip","sha256":"ef9e84f53a5fa07702958c8700077c8be0a90ec8b3e25110f5611109c3c0090c","count":93},{"symbol":"ETHUSDT","kind":"fundingRate","month":"2026-01","url":"https://data.binance.vision/data/futures/um/monthly/fundingRate/ETHUSDT/ETHUSDT-fundingRate-2026-01.zip","sha256":"830cf7797ea6ecdc554ac2d9047a141df1a6a544f4ea58e7028227930462b139","count":93},{"symbol":"ETHUSDT","kind":"fundingRate","month":"2026-02","url":"https://data.binance.vision/data/futures/um/monthly/fundingRate/ETHUSDT/ETHUSDT-fundingRate-2026-02.zip","sha256":"e445f00c81a7fa8361d99b3660f24b4f58e5d952fe301d70bbc72c319bc01a77","count":84},{"symbol":"ETHUSDT","kind":"fundingRate","month":"2026-03","url":"https://data.binance.vision/data/futures/um/monthly/fundingRate/ETHUSDT/ETHUSDT-fundingRate-2026-03.zip","sha256":"9f5625846c503a1e94fcdecd2deb37dc8852e341add353fa48c2b9a0cc70df6a","count":93},{"symbol":"ETHUSDT","kind":"fundingRate","month":"2026-04","url":"https://data.binance.vision/data/futures/um/monthly/fundingRate/ETHUSDT/ETHUSDT-fundingRate-2026-04.zip","sha256":"86160f455478a8b262d96d1516f583355e6e0cec7beeb5784e69dda76f599e98","count":90},{"symbol":"ETHUSDT","kind":"fundingRate","month":"2026-05","url":"https://data.binance.vision/data/futures/um/monthly/fundingRate/ETHUSDT/ETHUSDT-fundingRate-2026-05.zip","sha256":"ff926ad3fc48493c26c85af16620b19c695cc1854faa1e7f0ea2ab9fdafc2084","count":93},{"symbol":"ETHUSDT","kind":"fundingRate","month":"2026-06","url":"https://data.binance.vision/data/futures/um/monthly/fundingRate/ETHUSDT/ETHUSDT-fundingRate-2026-06.zip","sha256":"cc6fb028a811bc423b711f6b89de067bf92a2eda61303e1ce0b219b5d3210e47","count":90},{"symbol":"ETHUSDT","kind":"fundingRate","month":"2026-07","url":"https://data.binance.vision/data/futures/um/monthly/fundingRate/ETHUSDT/ETHUSDT-fundingRate-2026-07.zip","sha256":"ece7f6c64d0e45fbd64929dec40bae525fe365381046e367de5ca0827bc623d3","count":93},{"symbol":"ETHUSDT","kind":"fundingRate","month":"2026-08","url":"https://data.binance.vision/data/futures/um/monthly/fundingRate/ETHUSDT/ETHUSDT-fundingRate-2026-08.zip","sha256":"8b843307038b3aedf725b1342003cce39f9526451ed92f407ca80bc637487839","count":93},{"symbol":"ETHUSDT","kind":"klines","month":"2025-09","url":"https://data.binance.vision/data/futures/um/monthly/klines/ETHUSDT/1h/ETHUSDT-1h-2025-09.zip","sha256":"9bab9763c1cb2514df907fe6e746405428c6b92cbba12ff987e4820b2a8726f0","count":720},{"symbol":"ETHUSDT","kind":"klines","month":"2025-10","url":"https://data.binance.vision/data/futures/um/monthly/klines/ETHUSDT/1h/ETHUSDT-1h-2025-10.zip","sha256":"6c51ad0250f4174431c659a3c78f604be087e844c6357e5feb48ba66e6bb1862","count":744},{"symbol":"ETHUSDT","kind":"klines","month":"2025-11","url":"https://data.binance.vision/data/futures/um/monthly/klines/ETHUSDT/1h/ETHUSDT-1h-2025-11.zip","sha256":"4b5622c5a4021b1a0bbd2d1fa754bb9d13f16b996d79b153b423bce0ec154f26","count":720},{"symbol":"ETHUSDT","kind":"klines","month":"2025-12","url":"https://data.binance.vision/data/futures/um/monthly/klines/ETHUSDT/1h/ETHUSDT-1h-2025-12.zip","sha256":"80080e1303ab2c291e53103d703b5364ef7a3da36dff5eaf45044cca74e764ca","count":744},{"symbol":"ETHUSDT","kind":"klines","month":"2026-01","url":"https://data.binance.vision/data/futures/um/monthly/klines/ETHUSDT/1h/ETHUSDT-1h-2026-01.zip","sha256":"d710e68cf0dc90759814647dff64be482b4ddd05bf332adb73126885cb2979d7","count":744},{"symbol":"ETHUSDT","kind":"klines","month":"2026-02","url":"https://data.binance.vision/data/futures/um/monthly/klines/ETHUSDT/1h/ETHUSDT-1h-2026-02.zip","sha256":"97a6c569361290917a525d54d5f964af1642dc2d281e162834b4685157016540","count":672},{"symbol":"ETHUSDT","kind":"klines","month":"2026-03","url":"https://data.binance.vision/data/futures/um/monthly/klines/ETHUSDT/1h/ETHUSDT-1h-2026-03.zip","sha256":"9ec5e28db1e0cf093d5c756b85329b43db730d6f95d6ed142a9717044b1423c2","count":744},{"symbol":"ETHUSDT","kind":"klines","month":"2026-04","url":"https://data.binance.vision/data/futures/um/monthly/klines/ETHUSDT/1h/ETHUSDT-1h-2026-04.zip","sha256":"b72f5a102bd468d1e3d0c3b88619f1354a29e81616f9a55935d2e00837958e4b","count":720},{"symbol":"ETHUSDT","kind":"klines","month":"2026-05","url":"https://data.binance.vision/data/futures/um/monthly/klines/ETHUSDT/1h/ETHUSDT-1h-2026-05.zip","sha256":"5353c7cd71f610eca5a58824606ba1016efe34ea62fd6e6cd4b7be4b99277915","count":744},{"symbol":"ETHUSDT","kind":"klines","month":"2026-06","url":"https://data.binance.vision/data/futures/um/monthly/klines/ETHUSDT/1h/ETHUSDT-1h-2026-06.zip","sha256":"138bcb6c7c8be4c5bdd8048fa417be551fbeffe4024f64e5bef5ed30d3069d8c","count":720},{"symbol":"ETHUSDT","kind":"klines","month":"2026-07","url":"https://data.binance.vision/data/futures/um/monthly/klines/ETHUSDT/1h/ETHUSDT-1h-2026-07.zip","sha256":"2036043c65c50a1d9c817db4c93db0c97366851d7cc972efb8c5e951cb3b5cdd","count":744},{"symbol":"ETHUSDT","kind":"klines","month":"2026-08","url":"https://data.binance.vision/data/futures/um/monthly/klines/ETHUSDT/1h/ETHUSDT-1h-2026-08.zip","sha256":"52ede96e424bdc696b4b7a30aa4f2f56cd32e58c6598400f25f7b3a8dc6cf50a","count":744},{"symbol":"ETHUSDT","kind":"markPriceKlines","month":"2025-09","url":"https://data.binance.vision/data/futures/um/monthly/markPriceKlines/ETHUSDT/1h/ETHUSDT-1h-2025-09.zip","sha256":"d0ada9d948691985825094ba218b995bed68df8ead9fc6b599c24fa556941381","count":720},{"symbol":"ETHUSDT","kind":"markPriceKlines","month":"2025-10","url":"https://data.binance.vision/data/futures/um/monthly/markPriceKlines/ETHUSDT/1h/ETHUSDT-1h-2025-10.zip","sha256":"b66da24edc2aed8e5e53c81d866ca463e3374774f380c2cc83b0b01874ff9255","count":744},{"symbol":"ETHUSDT","kind":"markPriceKlines","month":"2025-11","url":"https://data.binance.vision/data/futures/um/monthly/markPriceKlines/ETHUSDT/1h/ETHUSDT-1h-2025-11.zip","sha256":"ef9cdd5db37a158eb19726ae2242d904546d0bdf1e64b95080b4dcf3a569eaa7","count":720},{"symbol":"ETHUSDT","kind":"markPriceKlines","month":"2025-12","url":"https://data.binance.vision/data/futures/um/monthly/markPriceKlines/ETHUSDT/1h/ETHUSDT-1h-2025-12.zip","sha256":"f6799bcb0fb888365c9b2598e376451dc2299dfd81e55b674d53c26332f78b3e","count":744},{"symbol":"ETHUSDT","kind":"markPriceKlines","month":"2026-01","url":"https://data.binance.vision/data/futures/um/monthly/markPriceKlines/ETHUSDT/1h/ETHUSDT-1h-2026-01.zip","sha256":"115ca21a41c9ab03d82143bbe7a74c0293859466d05f26efa7eb023a58f15671","count":744},{"symbol":"ETHUSDT","kind":"markPriceKlines","month":"2026-02","url":"https://data.binance.vision/data/futures/um/monthly/markPriceKlines/ETHUSDT/1h/ETHUSDT-1h-2026-02.zip","sha256":"65ca765f089e3a1a23f4cbb3a0fc604cd8aef113587ed4983b0f4e50b480f987","count":672},{"symbol":"ETHUSDT","kind":"markPriceKlines","month":"2026-03","url":"https://data.binance.vision/data/futures/um/monthly/markPriceKlines/ETHUSDT/1h/ETHUSDT-1h-2026-03.zip","sha256":"88cdda38aa47458e37af93b7c3117cb38ba2b4eaa1e14bd36a05573894b28531","count":744},{"symbol":"ETHUSDT","kind":"markPriceKlines","month":"2026-04","url":"https://data.binance.vision/data/futures/um/monthly/markPriceKlines/ETHUSDT/1h/ETHUSDT-1h-2026-04.zip","sha256":"022c39660a5b6d3a10c77a4f11566e5c2e65792e9b8bfca61231e316c0e967e5","count":720},{"symbol":"ETHUSDT","kind":"markPriceKlines","month":"2026-05","url":"https://data.binance.vision/data/futures/um/monthly/markPriceKlines/ETHUSDT/1h/ETHUSDT-1h-2026-05.zip","sha256":"8c8eb74b687d1b89f5d50e61970510c528dcb6096e0c63f0c12e011379a721c0","count":744},{"symbol":"ETHUSDT","kind":"markPriceKlines","month":"2026-06","url":"https://data.binance.vision/data/futures/um/monthly/markPriceKlines/ETHUSDT/1h/ETHUSDT-1h-2026-06.zip","sha256":"f3321778da750ed4a24ce9907af8956dadd6bf022832b1d54594159ef923100b","count":696},{"symbol":"ETHUSDT","kind":"markPriceKlines","month":"2026-07","url":"https://data.binance.vision/data/futures/um/monthly/markPriceKlines/ETHUSDT/1h/ETHUSDT-1h-2026-07.zip","sha256":"d1d9f24465a6723c4fb59995aa2bfd9d1a768d5c12f2b00278e4bf2128321a52","count":744},{"symbol":"ETHUSDT","kind":"markPriceKlines","month":"2026-08","url":"https://data.binance.vision/data/futures/um/monthly/markPriceKlines/ETHUSDT/1h/ETHUSDT-1h-2026-08.zip","sha256":"3bb644e423b6e2d022f671c18a46c7120f064df05ac3b5bf296031afdce2a178","count":744},{"symbol":"SOLUSDT","kind":"fundingRate","month":"2025-09","url":"https://data.binance.vision/data/futures/um/monthly/fundingRate/SOLUSDT/SOLUSDT-fundingRate-2025-09.zip","sha256":"f953315124d20dab98ba710d108103fb4cf054d1535787fd76d35d6b9c18e534","count":90},{"symbol":"SOLUSDT","kind":"fundingRate","month":"2025-10","url":"https://data.binance.vision/data/futures/um/monthly/fundingRate/SOLUSDT/SOLUSDT-fundingRate-2025-10.zip","sha256":"d80c5be7660a950ad673a0e82488877c6ca0eb81f084d4c844320f892ad2c020","count":93},{"symbol":"SOLUSDT","kind":"fundingRate","month":"2025-11","url":"https://data.binance.vision/data/futures/um/monthly/fundingRate/SOLUSDT/SOLUSDT-fundingRate-2025-11.zip","sha256":"5134fdf4319d629473f8cff1e66dc74180844ae2846ab41a8128466ab3682c2f","count":90},{"symbol":"SOLUSDT","kind":"fundingRate","month":"2025-12","url":"https://data.binance.vision/data/futures/um/monthly/fundingRate/SOLUSDT/SOLUSDT-fundingRate-2025-12.zip","sha256":"01db13c460b0190736e1da019c7fcd7ea0abbf3b047e16d3aa8a9e9acec3101f","count":93},{"symbol":"SOLUSDT","kind":"fundingRate","month":"2026-01","url":"https://data.binance.vision/data/futures/um/monthly/fundingRate/SOLUSDT/SOLUSDT-fundingRate-2026-01.zip","sha256":"c53be79aae38a1f35e94880f106df4eceab57bfa74a0b5fc5852fdfabf57ab8e","count":93},{"symbol":"SOLUSDT","kind":"fundingRate","month":"2026-02","url":"https://data.binance.vision/data/futures/um/monthly/fundingRate/SOLUSDT/SOLUSDT-fundingRate-2026-02.zip","sha256":"84cb9bcf44ba1364b37db876e7c852aa1b831371556b610e2387115addec9d5f","count":84},{"symbol":"SOLUSDT","kind":"fundingRate","month":"2026-03","url":"https://data.binance.vision/data/futures/um/monthly/fundingRate/SOLUSDT/SOLUSDT-fundingRate-2026-03.zip","sha256":"75cfaea075d97779a577c3744ea63e3d83704f281806fb5f76f2d3e0f089fd2c","count":93},{"symbol":"SOLUSDT","kind":"fundingRate","month":"2026-04","url":"https://data.binance.vision/data/futures/um/monthly/fundingRate/SOLUSDT/SOLUSDT-fundingRate-2026-04.zip","sha256":"951a280e98b6d20fe4be25bf2b71f3cda1c07c7583a88cb874151e2b1fe941f1","count":90},{"symbol":"SOLUSDT","kind":"fundingRate","month":"2026-05","url":"https://data.binance.vision/data/futures/um/monthly/fundingRate/SOLUSDT/SOLUSDT-fundingRate-2026-05.zip","sha256":"c13066e5f7c5d161dbebd488cbeaab1205688c6dc7f9fafcc8f94296f2c1e47b","count":93},{"symbol":"SOLUSDT","kind":"fundingRate","month":"2026-06","url":"https://data.binance.vision/data/futures/um/monthly/fundingRate/SOLUSDT/SOLUSDT-fundingRate-2026-06.zip","sha256":"8d32fa3153d54c58667650e8b2c65e489b3a433b775052a93208bf60541a40d3","count":90},{"symbol":"SOLUSDT","kind":"fundingRate","month":"2026-07","url":"https://data.binance.vision/data/futures/um/monthly/fundingRate/SOLUSDT/SOLUSDT-fundingRate-2026-07.zip","sha256":"13f655eaa29865b16acc7bd97be74e212bc4c2139fc2f9ead4d150852c2a9ebb","count":93},{"symbol":"SOLUSDT","kind":"fundingRate","month":"2026-08","url":"https://data.binance.vision/data/futures/um/monthly/fundingRate/SOLUSDT/SOLUSDT-fundingRate-2026-08.zip","sha256":"593e99bb628c0b178a5a2c8f415e1ed489dfd7dea497366f1fee91b8768c704d","count":93},{"symbol":"SOLUSDT","kind":"klines","month":"2025-09","url":"https://data.binance.vision/data/futures/um/monthly/klines/SOLUSDT/1h/SOLUSDT-1h-2025-09.zip","sha256":"9cbc37023b21bc91802c38689466e2bb69eff22e55d6012c6feb0bb0bce56004","count":720},{"symbol":"SOLUSDT","kind":"klines","month":"2025-10","url":"https://data.binance.vision/data/futures/um/monthly/klines/SOLUSDT/1h/SOLUSDT-1h-2025-10.zip","sha256":"8d96a116ab53375ce88316e027fed319d625a35756122ed4af79d75584133b97","count":744},{"symbol":"SOLUSDT","kind":"klines","month":"2025-11","url":"https://data.binance.vision/data/futures/um/monthly/klines/SOLUSDT/1h/SOLUSDT-1h-2025-11.zip","sha256":"2a74a61262338c2cf49d65d3c2d8e5a27ccda3aadedeaeed87da0544b13fb372","count":720},{"symbol":"SOLUSDT","kind":"klines","month":"2025-12","url":"https://data.binance.vision/data/futures/um/monthly/klines/SOLUSDT/1h/SOLUSDT-1h-2025-12.zip","sha256":"7c25b753fd893dc697b5e7e8a1d0db904150181be7b7991cc05ba5b08f81cdf8","count":744},{"symbol":"SOLUSDT","kind":"klines","month":"2026-01","url":"https://data.binance.vision/data/futures/um/monthly/klines/SOLUSDT/1h/SOLUSDT-1h-2026-01.zip","sha256":"cc16e807c075689a73f096b7603c34f1eb289bb2d782ca8f6147e4c42632ed0e","count":744},{"symbol":"SOLUSDT","kind":"klines","month":"2026-02","url":"https://data.binance.vision/data/futures/um/monthly/klines/SOLUSDT/1h/SOLUSDT-1h-2026-02.zip","sha256":"fa733e5400163477fa7eb544a9a7e04b5c679656720ccb7f92787fcf33b739a3","count":672},{"symbol":"SOLUSDT","kind":"klines","month":"2026-03","url":"https://data.binance.vision/data/futures/um/monthly/klines/SOLUSDT/1h/SOLUSDT-1h-2026-03.zip","sha256":"5e9440665d3e4209c320e2dab897b5c3cec578800e669e1c8fd3503f157e49f1","count":744},{"symbol":"SOLUSDT","kind":"klines","month":"2026-04","url":"https://data.binance.vision/data/futures/um/monthly/klines/SOLUSDT/1h/SOLUSDT-1h-2026-04.zip","sha256":"2f466580c7e6d2e02a67a968428c0f9b987108cc1a3d2ba73061e329aacc208d","count":720},{"symbol":"SOLUSDT","kind":"klines","month":"2026-05","url":"https://data.binance.vision/data/futures/um/monthly/klines/SOLUSDT/1h/SOLUSDT-1h-2026-05.zip","sha256":"0d1aef19746005c140421825e55e482813330b19a82cbc24c792aaa0464778c2","count":744},{"symbol":"SOLUSDT","kind":"klines","month":"2026-06","url":"https://data.binance.vision/data/futures/um/monthly/klines/SOLUSDT/1h/SOLUSDT-1h-2026-06.zip","sha256":"5b6913a64843d8fbadeb1783a2ef064291355a33e6eee84f1a03c7e8786acfc8","count":720},{"symbol":"SOLUSDT","kind":"klines","month":"2026-07","url":"https://data.binance.vision/data/futures/um/monthly/klines/SOLUSDT/1h/SOLUSDT-1h-2026-07.zip","sha256":"4a88a47617d14ba94ae2154732ba724497a8cad66b1d7fd0dc4f88216101e0be","count":744},{"symbol":"SOLUSDT","kind":"klines","month":"2026-08","url":"https://data.binance.vision/data/futures/um/monthly/klines/SOLUSDT/1h/SOLUSDT-1h-2026-08.zip","sha256":"a25ab3dfcabcf739bd8bdd0aa9b1302865d5c571a5af1ffbb6e4a2b5c26ab833","count":744},{"symbol":"SOLUSDT","kind":"markPriceKlines","month":"2025-09","url":"https://data.binance.vision/data/futures/um/monthly/markPriceKlines/SOLUSDT/1h/SOLUSDT-1h-2025-09.zip","sha256":"befc876408599aff0aa76c544ae84aeab63d95c53f15c3f1789a3398c7b4f227","count":720},{"symbol":"SOLUSDT","kind":"markPriceKlines","month":"2025-10","url":"https://data.binance.vision/data/futures/um/monthly/markPriceKlines/SOLUSDT/1h/SOLUSDT-1h-2025-10.zip","sha256":"fb8d8bbc746d2f0176a0155ba019b08024d561d92e796d72334dc8cc44c500d7","count":744},{"symbol":"SOLUSDT","kind":"markPriceKlines","month":"2025-11","url":"https://data.binance.vision/data/futures/um/monthly/markPriceKlines/SOLUSDT/1h/SOLUSDT-1h-2025-11.zip","sha256":"7ef2016f7ab6e91a758d738e917f4f2eb9cec5c72de694d6485bc769eec67c8b","count":720},{"symbol":"SOLUSDT","kind":"markPriceKlines","month":"2025-12","url":"https://data.binance.vision/data/futures/um/monthly/markPriceKlines/SOLUSDT/1h/SOLUSDT-1h-2025-12.zip","sha256":"6b332759eeb891bdb7283306829be8c34a1487196bad42511d04511366dcf001","count":744},{"symbol":"SOLUSDT","kind":"markPriceKlines","month":"2026-01","url":"https://data.binance.vision/data/futures/um/monthly/markPriceKlines/SOLUSDT/1h/SOLUSDT-1h-2026-01.zip","sha256":"68553e21b642257b2100883336a0d97e6e5bcad62de6952c81a8370ad1b9887c","count":744},{"symbol":"SOLUSDT","kind":"markPriceKlines","month":"2026-02","url":"https://data.binance.vision/data/futures/um/monthly/markPriceKlines/SOLUSDT/1h/SOLUSDT-1h-2026-02.zip","sha256":"a86de544cb755b604ea6d7db5103cf88f67f5b162159db015d43b912f5e3a6aa","count":672},{"symbol":"SOLUSDT","kind":"markPriceKlines","month":"2026-03","url":"https://data.binance.vision/data/futures/um/monthly/markPriceKlines/SOLUSDT/1h/SOLUSDT-1h-2026-03.zip","sha256":"d3b435a19e3c37bdf09297cf3dcf584b8282e508492025c2bd045a4e478dc31d","count":744},{"symbol":"SOLUSDT","kind":"markPriceKlines","month":"2026-04","url":"https://data.binance.vision/data/futures/um/monthly/markPriceKlines/SOLUSDT/1h/SOLUSDT-1h-2026-04.zip","sha256":"af98751d04ff21e9d4b86efe0d186410762523581c579ee4eab1f2a4007ab144","count":720},{"symbol":"SOLUSDT","kind":"markPriceKlines","month":"2026-05","url":"https://data.binance.vision/data/futures/um/monthly/markPriceKlines/SOLUSDT/1h/SOLUSDT-1h-2026-05.zip","sha256":"5c29f7a432418eb4f20284b499e582a72e56ffab5bfb2bb69de07880b8372055","count":744},{"symbol":"SOLUSDT","kind":"markPriceKlines","month":"2026-06","url":"https://data.binance.vision/data/futures/um/monthly/markPriceKlines/SOLUSDT/1h/SOLUSDT-1h-2026-06.zip","sha256":"f50a7a3932c0ae29b745dc1d21d7f380195565b7064753b3c0b03dc2dc999f67","count":696},{"symbol":"SOLUSDT","kind":"markPriceKlines","month":"2026-07","url":"https://data.binance.vision/data/futures/um/monthly/markPriceKlines/SOLUSDT/1h/SOLUSDT-1h-2026-07.zip","sha256":"595d481d66e8d00341e1dd6e7ba67da41963f661e9c3ffdc85c5dc8d37634d91","count":744},{"symbol":"SOLUSDT","kind":"markPriceKlines","month":"2026-08","url":"https://data.binance.vision/data/futures/um/monthly/markPriceKlines/SOLUSDT/1h/SOLUSDT-1h-2026-08.zip","sha256":"e979dbd35fa7abed89c376d6db17d57ae6fbfd7b98088deba847a6a65fa61966","count":744}]}